date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-02-11 09:30:00,13.0,13.25,12.4,12.78,7825800.0,8.8696,9.0402,8.4602,8.7195,7825800.0
2010-02-11 10:00:00,12.78,13.0,12.7,12.98,2789700.0,8.7195,8.8696,8.6649,8.856,2789700.0
2010-02-11 10:30:00,12.95,13.1,12.94,13.0,1718500.0,8.8355,8.9378,8.8287,8.8696,1718500.0
2010-02-11 11:00:00,13.0,13.04,12.98,13.02,793000.0,8.8696,8.8969,8.856,8.8833,793000.0
2010-02-11 11:30:00,13.02,13.09,13.02,13.04,787800.0,8.8833,8.931,8.8833,8.8969,787800.0
2010-02-11 12:00:00,13.03,13.05,12.89,12.95,526500.0,8.8901,8.9037,8.7946,8.8355,526500.0
2010-02-11 12:30:00,12.95,12.96,12.9,12.93,380600.0,8.8355,8.8423,8.8014,8.8218,380600.0
2010-02-11 13:00:00,12.93,12.93,12.9,12.92,131500.0,8.8218,8.8218,8.8014,8.815,131500.0
2010-02-11 13:30:00,12.91,12.95,12.7,12.82,297000.0,8.8082,8.8355,8.6649,8.7468,297000.0
2010-02-11 14:00:00,12.82,12.9,12.82,12.9,85300.0,8.7468,8.8014,8.7468,8.8014,85300.0
2010-02-11 14:30:00,12.89,12.9,12.87,12.89,150000.0,8.7946,8.8014,8.7809,8.7946,150000.0
2010-02-11 15:00:00,12.9,12.93,12.81,12.85,224400.0,8.8014,8.8218,8.74,8.7673,224400.0
2010-02-11 15:30:00,12.85,12.87,12.75,12.84,859300.0,8.7673,8.7809,8.699,8.7604,859300.0
2010-02-11 16:00:00,12.78,12.84,12.78,12.84,72900.0,8.7195,8.7604,8.7195,8.7604,72900.0
2010-02-11 16:30:00,12.84,12.84,12.84,12.84,0.0,8.7604,8.7604,8.7604,8.7604,0.0
2010-02-12 09:30:00,12.76,12.9,12.76,12.87,72400.0,8.7059,8.8014,8.7059,8.7809,72400.0
2010-02-12 10:00:00,12.87,12.98,12.86,12.98,42600.0,8.7809,8.856,8.7741,8.856,42600.0
2010-02-12 10:30:00,12.94,13.08,12.94,13.02,175400.0,8.8287,8.9242,8.8287,8.8833,175400.0
2010-02-12 11:00:00,13.02,13.03,12.97,13.0,221000.0,8.8833,8.8901,8.8491,8.8696,221000.0
2010-02-12 11:30:00,13.0,13.04,13.0,13.04,78900.0,8.8696,8.8969,8.8696,8.8969,78900.0
2010-02-12 12:00:00,13.03,13.15,13.02,13.1,72400.0,8.8901,8.972,8.8833,8.9378,72400.0
2010-02-12 12:30:00,13.1,13.12,13.08,13.11,20500.0,8.9378,8.9515,8.9242,8.9447,20500.0
2010-02-12 13:00:00,13.1,13.2,13.1,13.14,19100.0,8.9378,9.0061,8.9378,8.9651,19100.0
2010-02-12 13:30:00,13.14,13.14,13.1,13.1,20300.0,8.9651,8.9651,8.9378,8.9378,20300.0
2010-02-12 14:00:00,13.1,13.25,13.1,13.11,29100.0,8.9378,9.0402,8.9378,8.9447,29100.0
2010-02-12 14:30:00,13.12,13.12,13.1,13.1,20000.0,8.9515,8.9515,8.9378,8.9378,20000.0
2010-02-12 15:00:00,13.1,13.24,13.09,13.24,32300.0,8.9378,9.0334,8.931,9.0334,32300.0
2010-02-12 15:30:00,13.24,13.4,13.2,13.4,74900.0,9.0334,9.1425,9.0061,9.1425,74900.0
2010-02-12 16:00:00,13.41,13.41,13.41,13.41,600.0,9.1493,9.1493,9.1493,9.1493,600.0
2010-02-12 16:30:00,13.41,13.41,13.41,13.41,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-16 08:00:00,13.99,13.99,13.99,13.99,300.0,9.5451,9.5451,9.5451,9.5451,300.0
2010-02-16 08:30:00,13.99,13.99,13.99,13.99,0.0,9.5451,9.5451,9.5451,9.5451,0.0
2010-02-16 09:00:00,13.99,13.99,13.99,13.99,0.0,9.5451,9.5451,9.5451,9.5451,0.0
2010-02-16 09:30:00,13.4,13.42,12.91,13.21,20300.0,9.1425,9.1562,8.8082,9.0129,20300.0
2010-02-16 10:00:00,13.15,13.38,13.13,13.25,9400.0,8.972,9.1289,8.9583,9.0402,9400.0
2010-02-16 10:30:00,13.19,13.39,13.16,13.18,13900.0,8.9992,9.1357,8.9788,8.9924,13900.0
2010-02-16 11:00:00,13.22,13.29,13.05,13.29,9700.0,9.0197,9.0675,8.9037,9.0675,9700.0
2010-02-16 11:30:00,13.24,13.27,13.1,13.25,11500.0,9.0334,9.0538,8.9378,9.0402,11500.0
2010-02-16 12:00:00,13.17,13.26,13.1,13.15,6300.0,8.9856,9.047,8.9378,8.972,6300.0
2010-02-16 12:30:00,13.15,13.16,13.11,13.15,3900.0,8.972,8.9788,8.9447,8.972,3900.0
2010-02-16 13:00:00,13.15,13.19,13.1,13.15,5700.0,8.972,8.9992,8.9378,8.972,5700.0
2010-02-16 13:30:00,13.17,13.17,13.15,13.16,2000.0,8.9856,8.9856,8.972,8.9788,2000.0
2010-02-16 14:00:00,13.16,13.29,13.16,13.25,12000.0,8.9788,9.0675,8.9788,9.0402,12000.0
2010-02-16 14:30:00,13.26,13.35,13.23,13.35,10400.0,9.047,9.1084,9.0265,9.1084,10400.0
2010-02-16 15:00:00,13.34,13.36,13.23,13.26,19100.0,9.1016,9.1152,9.0265,9.047,19100.0
2010-02-16 15:30:00,13.25,13.33,13.18,13.33,13400.0,9.0402,9.0948,8.9924,9.0948,13400.0
2010-02-16 16:00:00,13.25,13.32,13.15,13.15,7800.0,9.0402,9.0879,8.972,8.972,7800.0
2010-02-16 16:30:00,13.15,13.15,13.15,13.15,0.0,8.972,8.972,8.972,8.972,0.0
2010-02-17 09:30:00,13.22,14.0,13.22,13.3,53900.0,9.0197,9.5519,9.0197,9.0743,53900.0
2010-02-17 10:00:00,13.26,13.45,13.26,13.4,55400.0,9.047,9.1766,9.047,9.1425,55400.0
2010-02-17 10:30:00,13.43,13.43,13.27,13.28,30200.0,9.163,9.163,9.0538,9.0606,30200.0
2010-02-17 11:00:00,13.28,13.35,13.2,13.34,31600.0,9.0606,9.1084,9.0061,9.1016,31600.0
2010-02-17 11:30:00,13.3,13.35,13.26,13.32,17700.0,9.0743,9.1084,9.047,9.0879,17700.0
2010-02-17 12:00:00,13.34,13.35,13.25,13.31,11600.0,9.1016,9.1084,9.0402,9.0811,11600.0
2010-02-17 12:30:00,13.31,13.31,13.28,13.29,7900.0,9.0811,9.0811,9.0606,9.0675,7900.0
2010-02-17 13:00:00,13.29,13.3,13.28,13.3,5900.0,9.0675,9.0743,9.0606,9.0743,5900.0
2010-02-17 13:30:00,13.3,13.33,13.25,13.29,6600.0,9.0743,9.0948,9.0402,9.0675,6600.0
2010-02-17 14:00:00,13.32,13.32,13.2,13.25,5100.0,9.0879,9.0879,9.0061,9.0402,5100.0
2010-02-17 14:30:00,13.25,13.33,13.24,13.31,26400.0,9.0402,9.0948,9.0334,9.0811,26400.0
2010-02-17 15:00:00,13.31,13.31,13.22,13.23,26800.0,9.0811,9.0811,9.0197,9.0265,26800.0
2010-02-17 15:30:00,13.23,13.33,13.2,13.3,110100.0,9.0265,9.0948,9.0061,9.0743,110100.0
2010-02-17 16:00:00,13.3,13.3,13.3,13.3,10000.0,9.0743,9.0743,9.0743,9.0743,10000.0
2010-02-17 16:30:00,13.3,13.3,13.3,13.3,0.0,9.0743,9.0743,9.0743,9.0743,0.0
2010-02-18 09:30:00,13.1,13.14,13.08,13.11,21000.0,8.9378,8.9651,8.9242,8.9447,21000.0
2010-02-18 10:00:00,13.1,13.12,12.85,13.01,48500.0,8.9378,8.9515,8.7673,8.8764,48500.0
2010-02-18 10:30:00,13.0,13.04,13.0,13.0,10700.0,8.8696,8.8969,8.8696,8.8696,10700.0
2010-02-18 11:00:00,13.0,13.06,13.0,13.04,16200.0,8.8696,8.9105,8.8696,8.8969,16200.0
2010-02-18 11:30:00,13.05,13.06,13.0,13.01,17400.0,8.9037,8.9105,8.8696,8.8764,17400.0
2010-02-18 12:00:00,13.0,13.02,13.0,13.01,16900.0,8.8696,8.8833,8.8696,8.8764,16900.0
2010-02-18 12:30:00,13.01,13.03,13.0,13.02,13700.0,8.8764,8.8901,8.8696,8.8833,13700.0
2010-02-18 13:00:00,13.0,13.05,13.0,13.02,24500.0,8.8696,8.9037,8.8696,8.8833,24500.0
2010-02-18 13:30:00,13.02,13.15,13.02,13.12,85600.0,8.8833,8.972,8.8833,8.9515,85600.0
2010-02-18 14:00:00,13.13,13.13,13.1,13.1,29800.0,8.9583,8.9583,8.9378,8.9378,29800.0
2010-02-18 14:30:00,13.1,13.11,13.03,13.05,38900.0,8.9378,8.9447,8.8901,8.9037,38900.0
2010-02-18 15:00:00,13.05,13.05,13.01,13.04,26000.0,8.9037,8.9037,8.8764,8.8969,26000.0
2010-02-18 15:30:00,13.03,13.1,13.02,13.05,52100.0,8.8901,8.9378,8.8833,8.9037,52100.0
2010-02-18 16:00:00,13.03,13.03,13.03,13.03,100.0,8.8901,8.8901,8.8901,8.8901,100.0
2010-02-18 16:30:00,13.03,13.03,13.03,13.03,0.0,8.8901,8.8901,8.8901,8.8901,0.0
2010-02-19 09:30:00,13.0,13.15,12.9,13.11,21700.0,8.8696,8.972,8.8014,8.9447,21700.0
2010-02-19 10:00:00,13.17,13.17,13.02,13.12,57700.0,8.9856,8.9856,8.8833,8.9515,57700.0
2010-02-19 10:30:00,13.07,13.11,13.01,13.11,6600.0,8.9174,8.9447,8.8764,8.9447,6600.0
2010-02-19 11:00:00,13.1,13.11,13.05,13.11,5400.0,8.9378,8.9447,8.9037,8.9447,5400.0
2010-02-19 11:30:00,13.1,13.15,13.09,13.14,4300.0,8.9378,8.972,8.931,8.9651,4300.0
2010-02-19 12:00:00,13.15,13.15,13.11,13.12,14100.0,8.972,8.972,8.9447,8.9515,14100.0
2010-02-19 12:30:00,13.12,13.19,13.12,13.13,8300.0,8.9515,8.9992,8.9515,8.9583,8300.0
2010-02-19 13:00:00,13.13,13.15,13.1,13.15,24700.0,8.9583,8.972,8.9378,8.972,24700.0
2010-02-19 13:30:00,13.14,13.15,13.14,13.15,21400.0,8.9651,8.972,8.9651,8.972,21400.0
2010-02-19 14:00:00,13.14,13.2,13.14,13.18,32200.0,8.9651,9.0061,8.9651,8.9924,32200.0
2010-02-19 14:30:00,13.19,13.19,13.12,13.14,2300.0,8.9992,8.9992,8.9515,8.9651,2300.0
2010-02-19 15:00:00,13.15,13.18,13.11,13.13,12900.0,8.972,8.9924,8.9447,8.9583,12900.0
2010-02-19 15:30:00,13.12,13.23,13.12,13.2,52800.0,8.9515,9.0265,8.9515,9.0061,52800.0
2010-02-19 16:00:00,13.11,13.23,13.11,13.18,60600.0,8.9447,9.0265,8.9447,8.9924,60600.0
2010-02-19 16:30:00,13.18,13.18,13.18,13.18,0.0,8.9924,8.9924,8.9924,8.9924,0.0
2010-02-22 09:30:00,13.28,13.33,13.17,13.23,29100.0,9.0606,9.0948,8.9856,9.0265,29100.0
2010-02-22 10:00:00,13.23,13.25,13.23,13.23,1700.0,9.0265,9.0402,9.0265,9.0265,1700.0
2010-02-22 10:30:00,13.2,13.21,13.1,13.16,22600.0,9.0061,9.0129,8.9378,8.9788,22600.0
2010-02-22 11:00:00,13.14,13.19,13.06,13.11,11000.0,8.9651,8.9992,8.9105,8.9447,11000.0
2010-02-22 11:30:00,13.1,13.12,13.08,13.09,3400.0,8.9378,8.9515,8.9242,8.931,3400.0
2010-02-22 12:00:00,13.09,13.1,13.09,13.1,1900.0,8.931,8.9378,8.931,8.9378,1900.0
2010-02-22 12:30:00,13.09,13.11,13.06,13.11,5400.0,8.931,8.9447,8.9105,8.9447,5400.0
2010-02-22 13:00:00,13.12,13.18,13.1,13.13,1600.0,8.9515,8.9924,8.9378,8.9583,1600.0
2010-02-22 13:30:00,13.13,13.16,13.13,13.16,700.0,8.9583,8.9788,8.9583,8.9788,700.0
2010-02-22 14:00:00,13.16,13.19,13.16,13.19,5600.0,8.9788,8.9992,8.9788,8.9992,5600.0
2010-02-22 14:30:00,13.19,13.25,13.17,13.19,2900.0,8.9992,9.0402,8.9856,8.9992,2900.0
2010-02-22 15:00:00,13.2,13.7,13.11,13.11,60600.0,9.0061,9.3472,8.9447,8.9447,60600.0
2010-02-22 15:30:00,13.1,13.2,13.07,13.11,42000.0,8.9378,9.0061,8.9174,8.9447,42000.0
2010-02-23 09:30:00,13.05,13.19,13.05,13.18,5400.0,8.9037,8.9992,8.9037,8.9924,5400.0
2010-02-23 10:00:00,13.15,13.2,13.1,13.13,3000.0,8.972,9.0061,8.9378,8.9583,3000.0
2010-02-23 10:30:00,13.11,13.2,13.1,13.15,2800.0,8.9447,9.0061,8.9378,8.972,2800.0
2010-02-23 11:00:00,13.18,13.18,13.1,13.1,2900.0,8.9924,8.9924,8.9378,8.9378,2900.0
2010-02-23 11:30:00,13.1,13.16,13.1,13.16,3000.0,8.9378,8.9788,8.9378,8.9788,3000.0
2010-02-23 12:00:00,13.12,13.13,13.12,13.12,1300.0,8.9515,8.9583,8.9515,8.9515,1300.0
2010-02-23 12:30:00,13.1,13.13,13.01,13.1,5200.0,8.9378,8.9583,8.8764,8.9378,5200.0
2010-02-23 13:00:00,13.1,13.12,13.09,13.09,8700.0,8.9378,8.9515,8.931,8.931,8700.0
2010-02-23 13:30:00,13.09,13.18,13.08,13.1,13500.0,8.931,8.9924,8.9242,8.9378,13500.0
2010-02-23 14:00:00,13.1,13.12,13.08,13.09,12200.0,8.9378,8.9515,8.9242,8.931,12200.0
2010-02-23 14:30:00,13.08,13.3,13.08,13.09,15900.0,8.9242,9.0743,8.9242,8.931,15900.0
2010-02-23 15:00:00,13.09,13.14,13.09,13.12,16300.0,8.931,8.9651,8.931,8.9515,16300.0
2010-02-23 15:30:00,13.12,13.16,13.06,13.07,18800.0,8.9515,8.9788,8.9105,8.9174,18800.0
2010-02-23 16:00:00,13.07,13.07,13.07,13.07,200.0,8.9174,8.9174,8.9174,8.9174,200.0
2010-02-23 16:30:00,13.07,13.07,13.07,13.07,0.0,8.9174,8.9174,8.9174,8.9174,0.0
2010-02-24 09:30:00,13.0,13.02,12.99,13.01,4400.0,8.8696,8.8833,8.8628,8.8764,4400.0
2010-02-24 10:00:00,13.01,13.03,13.01,13.02,2400.0,8.8764,8.8901,8.8764,8.8833,2400.0
2010-02-24 10:30:00,13.02,13.05,13.01,13.05,2000.0,8.8833,8.9037,8.8764,8.9037,2000.0
2010-02-24 11:00:00,13.03,13.03,13.03,13.03,1200.0,8.8901,8.8901,8.8901,8.8901,1200.0
2010-02-24 11:30:00,13.0,13.01,13.0,13.0,2500.0,8.8696,8.8764,8.8696,8.8696,2500.0
2010-02-24 12:00:00,13.0,13.02,13.0,13.01,2000.0,8.8696,8.8833,8.8696,8.8764,2000.0
2010-02-24 12:30:00,13.01,13.02,13.01,13.01,700.0,8.8764,8.8833,8.8764,8.8764,700.0
2010-02-24 13:00:00,13.0,13.02,13.0,13.01,2600.0,8.8696,8.8833,8.8696,8.8764,2600.0
2010-02-24 13:30:00,13.01,13.01,13.0,13.0,1200.0,8.8764,8.8764,8.8696,8.8696,1200.0
2010-02-24 14:00:00,13.01,13.01,13.0,13.01,800.0,8.8764,8.8764,8.8696,8.8764,800.0
2010-02-24 14:30:00,13.0,13.01,12.99,12.99,8900.0,8.8696,8.8764,8.8628,8.8628,8900.0
2010-02-24 15:00:00,12.99,12.99,12.95,12.95,2100.0,8.8628,8.8628,8.8355,8.8355,2100.0
2010-02-24 15:30:00,12.96,13.02,12.92,13.01,5000.0,8.8423,8.8833,8.815,8.8764,5000.0
2010-02-24 16:00:00,13.05,13.05,13.05,13.05,200.0,8.9037,8.9037,8.9037,8.9037,200.0
2010-02-24 16:30:00,13.05,13.05,13.05,13.05,0.0,8.9037,8.9037,8.9037,8.9037,0.0
2010-02-25 09:30:00,13.0,13.05,12.99,13.01,17700.0,8.8696,8.9037,8.8628,8.8764,17700.0
2010-02-25 10:00:00,13.01,13.03,13.0,13.01,11300.0,8.8764,8.8901,8.8696,8.8764,11300.0
2010-02-25 10:30:00,13.01,13.02,13.0,13.01,13700.0,8.8764,8.8833,8.8696,8.8764,13700.0
2010-02-25 11:00:00,13.01,13.02,13.01,13.01,6500.0,8.8764,8.8833,8.8764,8.8764,6500.0
2010-02-25 11:30:00,13.01,13.02,13.01,13.01,4800.0,8.8764,8.8833,8.8764,8.8764,4800.0
2010-02-25 12:00:00,13.01,13.02,13.01,13.02,3800.0,8.8764,8.8833,8.8764,8.8833,3800.0
2010-02-25 12:30:00,13.01,13.01,13.0,13.0,6700.0,8.8764,8.8764,8.8696,8.8696,6700.0
2010-02-25 13:00:00,13.0,13.01,13.0,13.0,19200.0,8.8696,8.8764,8.8696,8.8696,19200.0
2010-02-25 13:30:00,13.0,13.01,13.0,13.0,21300.0,8.8696,8.8764,8.8696,8.8696,21300.0
2010-02-25 14:00:00,13.0,13.01,13.0,13.01,16100.0,8.8696,8.8764,8.8696,8.8764,16100.0
2010-02-25 14:30:00,13.0,13.01,13.0,13.0,21300.0,8.8696,8.8764,8.8696,8.8696,21300.0
2010-02-25 15:00:00,13.0,13.01,13.0,13.01,18300.0,8.8696,8.8764,8.8696,8.8764,18300.0
2010-02-25 15:30:00,13.02,13.1,13.02,13.1,29600.0,8.8833,8.9378,8.8833,8.9378,29600.0
2010-02-25 16:00:00,13.2,13.2,13.2,13.2,2000.0,9.0061,9.0061,9.0061,9.0061,2000.0
2010-02-25 16:30:00,13.2,13.2,13.2,13.2,0.0,9.0061,9.0061,9.0061,9.0061,0.0
2010-02-26 09:30:00,13.02,13.54,13.01,13.26,24500.0,8.8833,9.238,8.8764,9.047,24500.0
2010-02-26 10:00:00,13.3,13.3,13.18,13.27,5200.0,9.0743,9.0743,8.9924,9.0538,5200.0
2010-02-26 10:30:00,13.27,13.3,13.26,13.3,6200.0,9.0538,9.0743,9.047,9.0743,6200.0
2010-02-26 11:00:00,13.3,13.3,13.3,13.3,0.0,9.0743,9.0743,9.0743,9.0743,0.0
2010-02-26 11:30:00,13.2,13.2,13.08,13.08,3100.0,9.0061,9.0061,8.9242,8.9242,3100.0
2010-02-26 12:00:00,13.08,13.19,13.08,13.19,1200.0,8.9242,8.9992,8.9242,8.9992,1200.0
2010-02-26 12:30:00,13.2,13.22,13.2,13.22,800.0,9.0061,9.0197,9.0061,9.0197,800.0
2010-02-26 13:00:00,13.21,13.21,13.12,13.12,2900.0,9.0129,9.0129,8.9515,8.9515,2900.0
2010-02-26 13:30:00,13.15,13.18,13.08,13.17,1200.0,8.972,8.9924,8.9242,8.9856,1200.0
2010-02-26 14:00:00,13.13,13.14,13.13,13.14,600.0,8.9583,8.9651,8.9583,8.9651,600.0
2010-02-26 14:30:00,13.14,13.14,13.1,13.11,2900.0,8.9651,8.9651,8.9378,8.9447,2900.0
2010-02-26 15:00:00,13.1,13.2,13.1,13.15,3400.0,8.9378,9.0061,8.9378,8.972,3400.0
2010-02-26 15:30:00,13.15,13.43,13.12,13.42,12900.0,8.972,9.163,8.9515,9.1562,12900.0
2010-02-26 16:00:00,13.43,13.43,13.43,13.43,7000.0,9.163,9.163,9.163,9.163,7000.0
2010-02-26 16:30:00,13.43,13.43,13.43,13.43,0.0,9.163,9.163,9.163,9.163,0.0
2010-03-01 09:30:00,13.5,13.55,13.35,13.54,11000.0,9.2107,9.2449,9.1084,9.238,11000.0
2010-03-01 10:00:00,13.52,13.52,13.47,13.49,6500.0,9.2244,9.2244,9.1903,9.2039,6500.0
2010-03-01 10:30:00,13.49,13.5,13.29,13.35,4600.0,9.2039,9.2107,9.0675,9.1084,4600.0
2010-03-01 11:00:00,13.35,13.35,13.23,13.31,4700.0,9.1084,9.1084,9.0265,9.0811,4700.0
2010-03-01 11:30:00,13.32,13.36,13.31,13.32,2800.0,9.0879,9.1152,9.0811,9.0879,2800.0
2010-03-01 12:00:00,13.3,13.3,13.2,13.25,4700.0,9.0743,9.0743,9.0061,9.0402,4700.0
2010-03-01 12:30:00,13.24,13.25,13.24,13.24,3600.0,9.0334,9.0402,9.0334,9.0334,3600.0
2010-03-01 13:00:00,13.24,13.3,13.2,13.25,6400.0,9.0334,9.0743,9.0061,9.0402,6400.0
2010-03-01 13:30:00,13.26,13.35,13.24,13.25,14100.0,9.047,9.1084,9.0334,9.0402,14100.0
2010-03-01 14:00:00,13.14,13.35,13.11,13.28,5800.0,8.9651,9.1084,8.9447,9.0606,5800.0
2010-03-01 14:30:00,13.21,13.3,13.21,13.28,5000.0,9.0129,9.0743,9.0129,9.0606,5000.0
2010-03-01 15:00:00,13.19,13.29,13.18,13.26,5900.0,8.9992,9.0675,8.9924,9.047,5900.0
2010-03-01 15:30:00,13.24,13.29,13.12,13.17,16300.0,9.0334,9.0675,8.9515,8.9856,16300.0
2010-03-02 09:30:00,13.25,13.26,13.05,13.23,6500.0,9.0402,9.047,8.9037,9.0265,6500.0
2010-03-02 10:00:00,13.22,13.3,13.17,13.3,3500.0,9.0197,9.0743,8.9856,9.0743,3500.0
2010-03-02 10:30:00,13.28,13.38,13.24,13.25,4500.0,9.0606,9.1289,9.0334,9.0402,4500.0
2010-03-02 11:00:00,13.26,13.26,13.23,13.25,2800.0,9.047,9.047,9.0265,9.0402,2800.0
2010-03-02 11:30:00,13.25,13.25,13.25,13.25,1100.0,9.0402,9.0402,9.0402,9.0402,1100.0
2010-03-02 12:00:00,13.25,13.26,13.25,13.25,2100.0,9.0402,9.047,9.0402,9.0402,2100.0
2010-03-02 12:30:00,13.25,13.26,13.24,13.25,5700.0,9.0402,9.047,9.0334,9.0402,5700.0
2010-03-02 13:00:00,13.25,13.26,13.25,13.25,1700.0,9.0402,9.047,9.0402,9.0402,1700.0
2010-03-02 13:30:00,13.25,13.26,13.24,13.25,4200.0,9.0402,9.047,9.0334,9.0402,4200.0
2010-03-02 14:00:00,13.25,13.26,13.25,13.26,700.0,9.0402,9.047,9.0402,9.047,700.0
2010-03-02 14:30:00,13.25,13.29,13.23,13.23,8400.0,9.0402,9.0675,9.0265,9.0265,8400.0
2010-03-02 15:00:00,13.28,13.28,13.23,13.25,4700.0,9.0606,9.0606,9.0265,9.0402,4700.0
2010-03-02 15:30:00,13.26,13.35,13.2,13.25,53300.0,9.047,9.1084,9.0061,9.0402,53300.0
2010-03-02 16:00:00,13.23,13.23,13.23,13.23,100.0,9.0265,9.0265,9.0265,9.0265,100.0
2010-03-02 16:30:00,13.23,13.23,13.23,13.23,0.0,9.0265,9.0265,9.0265,9.0265,0.0
2010-03-03 09:30:00,13.12,13.15,13.1,13.12,4800.0,8.9515,8.972,8.9378,8.9515,4800.0
2010-03-03 10:00:00,13.14,13.2,13.14,13.17,2100.0,8.9651,9.0061,8.9651,8.9856,2100.0
2010-03-03 10:30:00,13.18,13.21,13.11,13.11,2500.0,8.9924,9.0129,8.9447,8.9447,2500.0
2010-03-03 11:00:00,13.15,13.22,13.15,13.22,1100.0,8.972,9.0197,8.972,9.0197,1100.0
2010-03-03 11:30:00,13.21,13.21,13.2,13.2,400.0,9.0129,9.0129,9.0061,9.0061,400.0
2010-03-03 12:00:00,13.14,13.17,13.06,13.15,4500.0,8.9651,8.9856,8.9105,8.972,4500.0
2010-03-03 12:30:00,13.15,13.22,13.13,13.22,3100.0,8.972,9.0197,8.9583,9.0197,3100.0
2010-03-03 13:00:00,13.22,13.22,13.22,13.22,800.0,9.0197,9.0197,9.0197,9.0197,800.0
2010-03-03 13:30:00,13.22,13.22,13.22,13.22,0.0,9.0197,9.0197,9.0197,9.0197,0.0
2010-03-03 14:00:00,13.15,13.16,13.14,13.15,3500.0,8.972,8.9788,8.9651,8.972,3500.0
2010-03-03 14:30:00,13.17,13.19,13.17,13.19,1400.0,8.9856,8.9992,8.9856,8.9992,1400.0
2010-03-03 15:00:00,13.21,13.22,13.19,13.19,2900.0,9.0129,9.0197,8.9992,8.9992,2900.0
2010-03-03 15:30:00,13.19,13.26,13.04,13.14,12400.0,8.9992,9.047,8.8969,8.9651,12400.0
2010-03-03 16:00:00,13.14,13.14,13.14,13.14,0.0,8.9651,8.9651,8.9651,8.9651,0.0
2010-03-03 16:30:00,13.14,13.14,13.14,13.14,0.0,8.9651,8.9651,8.9651,8.9651,0.0
2010-03-04 09:30:00,13.04,13.15,13.04,13.15,1700.0,8.8969,8.972,8.8969,8.972,1700.0
2010-03-04 10:00:00,13.1,13.17,13.01,13.17,1800.0,8.9378,8.9856,8.8764,8.9856,1800.0
2010-03-04 10:30:00,13.17,13.17,13.15,13.17,800.0,8.9856,8.9856,8.972,8.9856,800.0
2010-03-04 11:00:00,13.18,13.22,13.16,13.22,2700.0,8.9924,9.0197,8.9788,9.0197,2700.0
2010-03-04 11:30:00,13.22,13.22,13.1,13.1,1900.0,9.0197,9.0197,8.9378,8.9378,1900.0
2010-03-04 12:00:00,13.19,13.22,13.19,13.22,1200.0,8.9992,9.0197,8.9992,9.0197,1200.0
2010-03-04 12:30:00,13.25,13.25,13.22,13.25,2100.0,9.0402,9.0402,9.0197,9.0402,2100.0
2010-03-04 13:00:00,13.25,13.26,13.25,13.26,600.0,9.0402,9.047,9.0402,9.047,600.0
2010-03-04 13:30:00,13.25,13.27,13.19,13.25,2100.0,9.0402,9.0538,8.9992,9.0402,2100.0
2010-03-04 14:00:00,13.25,13.26,13.15,13.15,3500.0,9.0402,9.047,8.972,8.972,3500.0
2010-03-04 14:30:00,13.25,13.35,13.21,13.35,10700.0,9.0402,9.1084,9.0129,9.1084,10700.0
2010-03-04 15:00:00,13.35,13.35,13.28,13.3,4000.0,9.1084,9.1084,9.0606,9.0743,4000.0
2010-03-04 15:30:00,13.3,13.3,13.21,13.25,19900.0,9.0743,9.0743,9.0129,9.0402,19900.0
2010-03-04 16:00:00,13.25,13.25,13.25,13.25,0.0,9.0402,9.0402,9.0402,9.0402,0.0
2010-03-04 16:30:00,13.25,13.25,13.25,13.25,0.0,9.0402,9.0402,9.0402,9.0402,0.0
2010-03-05 09:30:00,13.2,13.2,13.05,13.05,900.0,9.0061,9.0061,8.9037,8.9037,900.0
2010-03-05 10:00:00,13.09,13.15,13.09,13.15,900.0,8.931,8.972,8.931,8.972,900.0
2010-03-05 10:30:00,13.12,13.15,13.12,13.13,17700.0,8.9515,8.972,8.9515,8.9583,17700.0
2010-03-05 11:00:00,13.11,13.13,13.07,13.1,6700.0,8.9447,8.9583,8.9174,8.9378,6700.0
2010-03-05 11:30:00,13.09,13.17,13.09,13.17,300.0,8.931,8.9856,8.931,8.9856,300.0
2010-03-05 12:00:00,13.08,13.11,13.06,13.06,4700.0,8.9242,8.9447,8.9105,8.9105,4700.0
2010-03-05 12:30:00,13.09,13.09,13.09,13.09,200.0,8.931,8.931,8.931,8.931,200.0
2010-03-05 13:00:00,13.2,13.2,13.2,13.2,100.0,9.0061,9.0061,9.0061,9.0061,100.0
2010-03-05 13:30:00,13.1,13.17,13.08,13.17,1000.0,8.9378,8.9856,8.9242,8.9856,1000.0
2010-03-05 14:00:00,13.1,13.15,13.07,13.1,3200.0,8.9378,8.972,8.9174,8.9378,3200.0
2010-03-05 14:30:00,13.1,13.1,13.1,13.1,0.0,8.9378,8.9378,8.9378,8.9378,0.0
2010-03-05 15:00:00,13.07,13.1,13.05,13.05,4900.0,8.9174,8.9378,8.9037,8.9037,4900.0
2010-03-05 15:30:00,13.1,13.1,13.05,13.1,3200.0,8.9378,8.9378,8.9037,8.9378,3200.0
2010-03-05 16:00:00,13.1,13.1,13.1,13.1,100.0,8.9378,8.9378,8.9378,8.9378,100.0
2010-03-05 16:30:00,13.1,13.1,13.1,13.1,0.0,8.9378,8.9378,8.9378,8.9378,0.0
2010-03-08 09:30:00,13.13,13.2,13.11,13.2,4400.0,8.9583,9.0061,8.9447,9.0061,4400.0
2010-03-08 10:00:00,13.15,13.18,13.15,13.18,1200.0,8.972,8.9924,8.972,8.9924,1200.0
2010-03-08 10:30:00,13.2,13.2,13.18,13.18,600.0,9.0061,9.0061,8.9924,8.9924,600.0
2010-03-08 11:00:00,13.18,13.18,13.18,13.18,0.0,8.9924,8.9924,8.9924,8.9924,0.0
2010-03-08 11:30:00,13.16,13.47,13.16,13.45,4600.0,8.9788,9.1903,8.9788,9.1766,4600.0
2010-03-08 12:00:00,13.45,13.45,13.26,13.3,600.0,9.1766,9.1766,9.047,9.0743,600.0
2010-03-08 12:30:00,13.25,13.41,13.22,13.23,600.0,9.0402,9.1493,9.0197,9.0265,600.0
2010-03-08 13:00:00,13.23,13.44,13.23,13.25,2200.0,9.0265,9.1698,9.0265,9.0402,2200.0
2010-03-08 13:30:00,13.28,13.44,13.28,13.3,1700.0,9.0606,9.1698,9.0606,9.0743,1700.0
2010-03-08 14:00:00,13.3,13.3,13.25,13.25,700.0,9.0743,9.0743,9.0402,9.0402,700.0
2010-03-08 14:30:00,13.25,13.25,13.25,13.25,600.0,9.0402,9.0402,9.0402,9.0402,600.0
2010-03-08 15:00:00,13.3,13.45,13.3,13.4,2600.0,9.0743,9.1766,9.0743,9.1425,2600.0
2010-03-08 15:30:00,13.4,13.55,13.4,13.48,8400.0,9.1425,9.2449,9.1425,9.1971,8400.0
2010-03-09 09:30:00,13.36,13.36,13.3,13.3,1000.0,9.1152,9.1152,9.0743,9.0743,1000.0
2010-03-09 10:00:00,13.31,13.34,13.22,13.22,2000.0,9.0811,9.1016,9.0197,9.0197,2000.0
2010-03-09 10:30:00,13.25,13.28,13.24,13.26,800.0,9.0402,9.0606,9.0334,9.047,800.0
2010-03-09 11:00:00,13.26,13.3,13.21,13.21,1400.0,9.047,9.0743,9.0129,9.0129,1400.0
2010-03-09 11:30:00,13.24,13.32,13.22,13.32,2800.0,9.0334,9.0879,9.0197,9.0879,2800.0
2010-03-09 12:00:00,13.31,13.46,13.26,13.46,2000.0,9.0811,9.1835,9.047,9.1835,2000.0
2010-03-09 12:30:00,13.41,13.47,13.41,13.45,1400.0,9.1493,9.1903,9.1493,9.1766,1400.0
2010-03-09 13:00:00,13.45,13.48,13.43,13.48,2000.0,9.1766,9.1971,9.163,9.1971,2000.0
2010-03-09 13:30:00,13.48,13.48,13.38,13.39,2700.0,9.1971,9.1971,9.1289,9.1357,2700.0
2010-03-09 14:00:00,13.43,13.48,13.43,13.48,1300.0,9.163,9.1971,9.163,9.1971,1300.0
2010-03-09 14:30:00,13.48,13.55,13.45,13.55,2500.0,9.1971,9.2449,9.1766,9.2449,2500.0
2010-03-09 15:00:00,13.56,13.56,13.34,13.55,8000.0,9.2517,9.2517,9.1016,9.2449,8000.0
2010-03-09 15:30:00,13.54,13.58,13.47,13.58,2300.0,9.238,9.2653,9.1903,9.2653,2300.0
2010-03-09 16:00:00,13.58,13.58,13.58,13.58,0.0,9.2653,9.2653,9.2653,9.2653,0.0
2010-03-09 16:30:00,13.58,13.58,13.58,13.58,0.0,9.2653,9.2653,9.2653,9.2653,0.0
2010-03-10 09:30:00,13.4,13.4,13.38,13.38,700.0,9.1425,9.1425,9.1289,9.1289,700.0
2010-03-10 10:00:00,13.45,13.59,13.39,13.59,3400.0,9.1766,9.2722,9.1357,9.2722,3400.0
2010-03-10 10:30:00,13.6,13.83,13.51,13.8,6000.0,9.279,9.4359,9.2176,9.4154,6000.0
2010-03-10 11:00:00,13.69,13.8,13.69,13.71,19900.0,9.3404,9.4154,9.3404,9.354,19900.0
2010-03-10 11:30:00,13.75,13.75,13.73,13.75,4900.0,9.3813,9.3813,9.3677,9.3813,4900.0
2010-03-10 12:00:00,13.75,13.75,13.68,13.7,23300.0,9.3813,9.3813,9.3336,9.3472,23300.0
2010-03-10 12:30:00,13.7,13.75,13.68,13.75,5000.0,9.3472,9.3813,9.3336,9.3813,5000.0
2010-03-10 13:00:00,13.69,13.75,13.59,13.66,2200.0,9.3404,9.3813,9.2722,9.3199,2200.0
2010-03-10 13:30:00,13.7,13.72,13.6,13.67,4300.0,9.3472,9.3608,9.279,9.3267,4300.0
2010-03-10 14:00:00,13.67,13.74,13.67,13.74,1000.0,9.3267,9.3745,9.3267,9.3745,1000.0
2010-03-10 14:30:00,13.75,13.75,13.64,13.65,1700.0,9.3813,9.3813,9.3063,9.3131,1700.0
2010-03-10 15:00:00,13.7,13.72,13.64,13.7,500.0,9.3472,9.3608,9.3063,9.3472,500.0
2010-03-10 15:30:00,13.7,13.75,13.62,13.75,2500.0,9.3472,9.3813,9.2926,9.3813,2500.0
2010-03-10 16:00:00,13.75,13.75,13.75,13.75,0.0,9.3813,9.3813,9.3813,9.3813,0.0
2010-03-10 16:30:00,13.75,13.75,13.75,13.75,0.0,9.3813,9.3813,9.3813,9.3813,0.0
2010-03-11 08:00:00,13.75,13.75,13.74,13.75,20000.0,9.3813,9.3813,9.3745,9.3813,20000.0
2010-03-11 08:30:00,13.75,13.75,13.75,13.75,0.0,9.3813,9.3813,9.3813,9.3813,0.0
2010-03-11 09:00:00,13.75,13.75,13.75,13.75,0.0,9.3813,9.3813,9.3813,9.3813,0.0
2010-03-11 09:30:00,13.51,13.78,13.5,13.78,3600.0,9.2176,9.4018,9.2107,9.4018,3600.0
2010-03-11 10:00:00,13.78,13.8,13.65,13.8,5600.0,9.4018,9.4154,9.3131,9.4154,5600.0
2010-03-11 10:30:00,13.8,13.83,13.77,13.78,2200.0,9.4154,9.4359,9.395,9.4018,2200.0
2010-03-11 11:00:00,13.8,13.8,13.78,13.8,9800.0,9.4154,9.4154,9.4018,9.4154,9800.0
2010-03-11 11:30:00,13.79,13.8,13.79,13.79,3300.0,9.4086,9.4154,9.4086,9.4086,3300.0
2010-03-11 12:00:00,13.8,13.85,13.74,13.8,22900.0,9.4154,9.4495,9.3745,9.4154,22900.0
2010-03-11 12:30:00,13.8,13.8,13.78,13.8,1600.0,9.4154,9.4154,9.4018,9.4154,1600.0
2010-03-11 13:00:00,13.8,13.8,13.78,13.8,2200.0,9.4154,9.4154,9.4018,9.4154,2200.0
2010-03-11 13:30:00,13.8,13.8,13.79,13.8,19400.0,9.4154,9.4154,9.4086,9.4154,19400.0
2010-03-11 14:00:00,13.8,13.85,13.79,13.85,14200.0,9.4154,9.4495,9.4086,9.4495,14200.0
2010-03-11 14:30:00,13.84,13.85,13.83,13.85,4300.0,9.4427,9.4495,9.4359,9.4495,4300.0
2010-03-11 15:00:00,13.88,14.0,13.85,14.0,7300.0,9.47,9.5519,9.4495,9.5519,7300.0
2010-03-11 15:30:00,13.99,14.09,13.92,13.99,10900.0,9.5451,9.6133,9.4973,9.5451,10900.0
2010-03-11 16:00:00,13.99,13.99,13.99,13.99,0.0,9.5451,9.5451,9.5451,9.5451,0.0
2010-03-11 16:30:00,13.99,13.99,13.99,13.99,0.0,9.5451,9.5451,9.5451,9.5451,0.0
2010-03-12 09:30:00,13.84,13.95,13.7,13.86,4800.0,9.4427,9.5178,9.3472,9.4564,4800.0
2010-03-12 10:00:00,13.85,13.9,13.76,13.9,93400.0,9.4495,9.4837,9.3881,9.4837,93400.0
2010-03-12 10:30:00,13.91,13.93,13.79,13.86,6500.0,9.4905,9.5041,9.4086,9.4564,6500.0
2010-03-12 11:00:00,13.88,13.89,13.72,13.83,3200.0,9.47,9.4768,9.3608,9.4359,3200.0
2010-03-12 11:30:00,13.85,14.09,13.75,13.98,15400.0,9.4495,9.6133,9.3813,9.5382,15400.0
2010-03-12 12:00:00,13.98,14.05,13.98,14.0,2900.0,9.5382,9.586,9.5382,9.5519,2900.0
2010-03-12 12:30:00,13.99,14.0,13.95,13.95,2500.0,9.5451,9.5519,9.5178,9.5178,2500.0
2010-03-12 13:00:00,13.94,13.95,13.9,13.91,1200.0,9.5109,9.5178,9.4837,9.4905,1200.0
2010-03-12 13:30:00,13.94,14.0,13.92,13.98,3700.0,9.5109,9.5519,9.4973,9.5382,3700.0
2010-03-12 14:00:00,13.95,14.0,13.82,13.91,4700.0,9.5178,9.5519,9.4291,9.4905,4700.0
2010-03-12 14:30:00,13.99,14.0,13.97,14.0,1300.0,9.5451,9.5519,9.5314,9.5519,1300.0
2010-03-12 15:00:00,14.0,14.03,13.99,14.03,2600.0,9.5519,9.5724,9.5451,9.5724,2600.0
2010-03-12 15:30:00,14.06,14.2,14.03,14.14,4500.0,9.5928,9.6883,9.5724,9.6474,4500.0
2010-03-12 16:00:00,14.15,14.15,14.15,14.15,200.0,9.6542,9.6542,9.6542,9.6542,200.0
2010-03-12 16:30:00,14.15,14.15,14.15,14.15,0.0,9.6542,9.6542,9.6542,9.6542,0.0
2010-03-15 09:30:00,14.0,14.48,14.0,14.47,94400.0,9.5519,9.8794,9.5519,9.8726,94400.0
2010-03-15 10:00:00,14.47,14.5,14.3,14.3,16000.0,9.8726,9.893,9.7566,9.7566,16000.0
2010-03-15 10:30:00,14.3,14.75,14.2,14.59,33500.0,9.7566,10.0636,9.6883,9.9544,33500.0
2010-03-15 11:00:00,14.64,15.12,14.64,14.8,49100.0,9.9885,10.316,9.9885,10.0977,49100.0
2010-03-15 11:30:00,14.77,15.08,14.38,14.96,30500.0,10.0772,10.2887,9.8112,10.2069,30500.0
2010-03-15 12:00:00,14.93,15.03,14.79,14.97,5100.0,10.1864,10.2546,10.0909,10.2137,5100.0
2010-03-15 12:30:00,14.85,14.89,14.8,14.84,3200.0,10.1318,10.1591,10.0977,10.125,3200.0
2010-03-15 13:00:00,14.81,14.83,14.69,14.7,9000.0,10.1045,10.1182,10.0227,10.0295,9000.0
2010-03-15 13:30:00,14.79,15.0,14.5,14.95,12500.0,10.0909,10.2342,9.893,10.2001,12500.0
2010-03-15 14:00:00,14.99,15.03,14.82,15.0,13300.0,10.2273,10.2546,10.1114,10.2342,13300.0
2010-03-15 14:30:00,14.99,15.14,14.97,15.09,55700.0,10.2273,10.3297,10.2137,10.2956,55700.0
2010-03-15 15:00:00,15.08,15.69,15.08,15.4,36100.0,10.2887,10.7049,10.2887,10.5071,36100.0
2010-03-15 15:30:00,15.35,15.43,14.93,14.99,36100.0,10.473,10.5275,10.1864,10.2273,36100.0
2010-03-16 09:30:00,15.31,15.69,15.12,15.59,71400.0,10.4457,10.7049,10.316,10.6367,71400.0
2010-03-16 10:00:00,15.59,15.79,14.93,15.41,24100.0,10.6367,10.7732,10.1864,10.5139,24100.0
2010-03-16 10:30:00,15.4,15.46,14.85,14.85,17700.0,10.5071,10.548,10.1318,10.1318,17700.0
2010-03-16 11:00:00,14.82,15.13,14.65,14.96,18500.0,10.1114,10.3229,9.9954,10.2069,18500.0
2010-03-16 11:30:00,15.0,15.14,14.86,14.89,16100.0,10.2342,10.3297,10.1386,10.1591,16100.0
2010-03-16 12:00:00,14.9,15.01,14.9,14.99,4800.0,10.1659,10.241,10.1659,10.2273,4800.0
2010-03-16 12:30:00,15.0,15.1,14.88,15.05,8500.0,10.2342,10.3024,10.1523,10.2683,8500.0
2010-03-16 13:00:00,15.05,15.4,15.05,15.2,16300.0,10.2683,10.5071,10.2683,10.3706,16300.0
2010-03-16 13:30:00,15.2,15.45,15.0,15.27,6400.0,10.3706,10.5412,10.2342,10.4184,6400.0
2010-03-16 14:00:00,15.24,15.41,15.16,15.34,23200.0,10.3979,10.5139,10.3433,10.4661,23200.0
2010-03-16 14:30:00,15.3,15.45,15.26,15.32,23300.0,10.4388,10.5412,10.4116,10.4525,23300.0
2010-03-16 15:00:00,15.37,15.42,15.31,15.38,20400.0,10.4866,10.5207,10.4457,10.4934,20400.0
2010-03-16 15:30:00,15.4,15.4,15.28,15.33,35800.0,10.5071,10.5071,10.4252,10.4593,35800.0
2010-03-16 16:00:00,15.33,15.33,15.33,15.33,400.0,10.4593,10.4593,10.4593,10.4593,400.0
2010-03-16 16:30:00,15.33,15.33,15.33,15.33,0.0,10.4593,10.4593,10.4593,10.4593,0.0
2010-03-17 09:30:00,15.27,15.27,14.86,14.97,7800.0,10.4184,10.4184,10.1386,10.2137,7800.0
2010-03-17 10:00:00,14.95,15.0,14.43,14.5,13500.0,10.2001,10.2342,9.8453,9.893,13500.0
2010-03-17 10:30:00,14.48,14.54,14.38,14.54,17600.0,9.8794,9.9203,9.8112,9.9203,17600.0
2010-03-17 11:00:00,14.54,14.7,14.54,14.64,3400.0,9.9203,10.0295,9.9203,9.9885,3400.0
2010-03-17 11:30:00,14.65,14.85,14.61,14.85,8500.0,9.9954,10.1318,9.9681,10.1318,8500.0
2010-03-17 12:00:00,14.81,14.81,14.63,14.63,2200.0,10.1045,10.1045,9.9817,9.9817,2200.0
2010-03-17 12:30:00,14.63,14.72,14.6,14.66,1800.0,9.9817,10.0431,9.9613,10.0022,1800.0
2010-03-17 13:00:00,14.61,14.65,14.6,14.64,3600.0,9.9681,9.9954,9.9613,9.9885,3600.0
2010-03-17 13:30:00,14.64,15.07,14.61,15.04,9500.0,9.9885,10.2819,9.9681,10.2615,9500.0
2010-03-17 14:00:00,15.09,15.38,15.03,15.25,49000.0,10.2956,10.4934,10.2546,10.4047,49000.0
2010-03-17 14:30:00,15.26,15.37,15.16,15.31,5600.0,10.4116,10.4866,10.3433,10.4457,5600.0
2010-03-17 15:00:00,15.34,15.36,15.15,15.3,4900.0,10.4661,10.4798,10.3365,10.4388,4900.0
2010-03-17 15:30:00,15.31,15.5,15.25,15.4,39500.0,10.4457,10.5753,10.4047,10.5071,39500.0
2010-03-17 16:00:00,15.4,15.4,15.4,15.4,200.0,10.5071,10.5071,10.5071,10.5071,200.0
2010-03-17 16:30:00,15.4,15.4,15.4,15.4,0.0,10.5071,10.5071,10.5071,10.5071,0.0
2010-03-18 09:30:00,15.3,15.3,15.21,15.21,800.0,10.4388,10.4388,10.3774,10.3774,800.0
2010-03-18 10:00:00,15.22,15.35,15.21,15.31,4500.0,10.3843,10.473,10.3774,10.4457,4500.0
2010-03-18 10:30:00,15.32,15.35,15.31,15.35,3800.0,10.4525,10.473,10.4457,10.473,3800.0
2010-03-18 11:00:00,15.34,15.4,15.32,15.38,2600.0,10.4661,10.5071,10.4525,10.4934,2600.0
2010-03-18 11:30:00,15.35,15.38,15.33,15.33,2200.0,10.473,10.4934,10.4593,10.4593,2200.0
2010-03-18 12:00:00,15.36,15.38,15.23,15.24,2100.0,10.4798,10.4934,10.3911,10.3979,2100.0
2010-03-18 12:30:00,15.3,15.3,15.3,15.3,100.0,10.4388,10.4388,10.4388,10.4388,100.0
2010-03-18 13:00:00,15.33,15.38,15.33,15.38,500.0,10.4593,10.4934,10.4593,10.4934,500.0
2010-03-18 13:30:00,15.38,15.38,15.32,15.32,700.0,10.4934,10.4934,10.4525,10.4525,700.0
2010-03-18 14:00:00,15.33,15.33,15.21,15.22,2100.0,10.4593,10.4593,10.3774,10.3843,2100.0
2010-03-18 14:30:00,15.34,15.35,15.26,15.26,1400.0,10.4661,10.473,10.4116,10.4116,1400.0
2010-03-18 15:00:00,15.35,15.35,15.28,15.28,3500.0,10.473,10.473,10.4252,10.4252,3500.0
2010-03-18 15:30:00,15.29,15.45,15.22,15.38,13300.0,10.432,10.5412,10.3843,10.4934,13300.0
2010-03-18 16:00:00,15.39,15.39,15.39,15.39,900.0,10.5003,10.5003,10.5003,10.5003,900.0
2010-03-18 16:30:00,15.39,15.39,15.39,15.39,0.0,10.5003,10.5003,10.5003,10.5003,0.0
2010-03-19 09:30:00,15.12,15.12,14.99,15.03,7400.0,10.316,10.316,10.2273,10.2546,7400.0
2010-03-19 10:00:00,15.03,15.04,14.52,14.54,10300.0,10.2546,10.2615,9.9067,9.9203,10300.0
2010-03-19 10:30:00,14.53,14.61,14.35,14.37,10600.0,9.9135,9.9681,9.7907,9.8043,10600.0
2010-03-19 11:00:00,14.35,14.48,14.3,14.39,9800.0,9.7907,9.8794,9.7566,9.818,9800.0
2010-03-19 11:30:00,14.41,14.49,14.41,14.49,6700.0,9.8316,9.8862,9.8316,9.8862,6700.0
2010-03-19 12:00:00,14.55,14.73,14.55,14.73,1600.0,9.9271,10.0499,9.9271,10.0499,1600.0
2010-03-19 12:30:00,14.77,14.81,14.76,14.79,4200.0,10.0772,10.1045,10.0704,10.0909,4200.0
2010-03-19 13:00:00,14.86,14.98,14.86,14.98,5100.0,10.1386,10.2205,10.1386,10.2205,5100.0
2010-03-19 13:30:00,15.0,15.24,15.0,15.24,2300.0,10.2342,10.3979,10.2342,10.3979,2300.0
2010-03-19 14:00:00,15.24,15.33,15.24,15.32,1100.0,10.3979,10.4593,10.3979,10.4525,1100.0
2010-03-19 14:30:00,15.34,15.5,15.3,15.5,3400.0,10.4661,10.5753,10.4388,10.5753,3400.0
2010-03-19 15:00:00,15.45,15.5,15.36,15.46,99700.0,10.5412,10.5753,10.4798,10.548,99700.0
2010-03-19 15:30:00,15.45,15.49,15.17,15.35,21400.0,10.5412,10.5685,10.3502,10.473,21400.0
2010-03-19 16:00:00,15.4,15.4,15.4,15.4,11800.0,10.5071,10.5071,10.5071,10.5071,11800.0
2010-03-19 16:30:00,15.4,15.4,15.4,15.4,0.0,10.5071,10.5071,10.5071,10.5071,0.0
2010-03-22 09:30:00,15.24,15.45,15.19,15.42,11100.0,10.3979,10.5412,10.3638,10.5207,11100.0
2010-03-22 10:00:00,15.41,15.41,15.23,15.23,5200.0,10.5139,10.5139,10.3911,10.3911,5200.0
2010-03-22 10:30:00,15.2,15.25,15.2,15.25,200.0,10.3706,10.4047,10.3706,10.4047,200.0
2010-03-22 11:00:00,15.21,15.21,15.2,15.2,900.0,10.3774,10.3774,10.3706,10.3706,900.0
2010-03-22 11:30:00,15.15,15.23,15.11,15.22,2400.0,10.3365,10.3911,10.3092,10.3843,2400.0
2010-03-22 12:00:00,15.22,15.22,15.19,15.19,700.0,10.3843,10.3843,10.3638,10.3638,700.0
2010-03-22 12:30:00,15.2,15.21,15.09,15.2,5100.0,10.3706,10.3774,10.2956,10.3706,5100.0
2010-03-22 13:00:00,15.19,15.22,15.07,15.2,12500.0,10.3638,10.3843,10.2819,10.3706,12500.0
2010-03-22 13:30:00,15.2,15.21,15.05,15.09,11700.0,10.3706,10.3774,10.2683,10.2956,11700.0
2010-03-22 14:00:00,15.1,15.18,15.1,15.13,4800.0,10.3024,10.357,10.3024,10.3229,4800.0
2010-03-22 14:30:00,15.15,15.19,15.1,15.11,24700.0,10.3365,10.3638,10.3024,10.3092,24700.0
2010-03-22 15:00:00,15.12,15.13,15.09,15.1,6000.0,10.316,10.3229,10.2956,10.3024,6000.0
2010-03-22 15:30:00,15.09,15.21,15.04,15.1,9800.0,10.2956,10.3774,10.2615,10.3024,9800.0
2010-03-23 09:00:00,14.97,14.97,14.96,14.96,200.0,10.2137,10.2137,10.2069,10.2069,200.0
2010-03-23 09:30:00,14.96,15.4,14.8,15.37,15600.0,10.2069,10.5071,10.0977,10.4866,15600.0
2010-03-23 10:00:00,15.37,15.39,15.21,15.38,9300.0,10.4866,10.5003,10.3774,10.4934,9300.0
2010-03-23 10:30:00,15.36,15.4,15.2,15.28,4800.0,10.4798,10.5071,10.3706,10.4252,4800.0
2010-03-23 11:00:00,15.29,15.4,15.29,15.32,7500.0,10.432,10.5071,10.432,10.4525,7500.0
2010-03-23 11:30:00,15.37,15.47,15.33,15.38,3500.0,10.4866,10.5548,10.4593,10.4934,3500.0
2010-03-23 12:00:00,15.43,15.5,15.15,15.15,9100.0,10.5275,10.5753,10.3365,10.3365,9100.0
2010-03-23 12:30:00,15.31,15.34,15.31,15.32,800.0,10.4457,10.4661,10.4457,10.4525,800.0
2010-03-23 13:00:00,15.3,15.35,15.29,15.34,2300.0,10.4388,10.473,10.432,10.4661,2300.0
2010-03-23 13:30:00,15.35,15.5,15.32,15.36,28900.0,10.473,10.5753,10.4525,10.4798,28900.0
2010-03-23 14:00:00,15.38,15.51,15.2,15.51,9800.0,10.4934,10.5821,10.3706,10.5821,9800.0
2010-03-23 14:30:00,15.55,15.64,15.52,15.64,5800.0,10.6094,10.6708,10.5889,10.6708,5800.0
2010-03-23 15:00:00,15.66,15.71,15.59,15.65,3900.0,10.6845,10.7186,10.6367,10.6776,3900.0
2010-03-23 15:30:00,15.67,15.73,15.12,15.15,47800.0,10.6913,10.7322,10.316,10.3365,47800.0
2010-03-23 16:00:00,15.15,15.15,15.15,15.15,0.0,10.3365,10.3365,10.3365,10.3365,0.0
2010-03-23 16:30:00,15.15,15.15,15.15,15.15,0.0,10.3365,10.3365,10.3365,10.3365,0.0
2010-03-24 09:00:00,15.49,15.5,15.49,15.5,600.0,10.5685,10.5753,10.5685,10.5753,600.0
2010-03-24 09:30:00,15.11,15.13,14.96,14.96,12500.0,10.3092,10.3229,10.2069,10.2069,12500.0
2010-03-24 10:00:00,14.92,15.07,14.92,14.99,5300.0,10.1796,10.2819,10.1796,10.2273,5300.0
2010-03-24 10:30:00,15.06,15.2,15.06,15.14,1600.0,10.2751,10.3706,10.2751,10.3297,1600.0
2010-03-24 11:00:00,15.17,15.26,15.07,15.2,3200.0,10.3502,10.4116,10.2819,10.3706,3200.0
2010-03-24 11:30:00,15.11,15.25,15.11,15.17,3800.0,10.3092,10.4047,10.3092,10.3502,3800.0
2010-03-24 12:00:00,15.14,15.19,15.14,15.15,3000.0,10.3297,10.3638,10.3297,10.3365,3000.0
2010-03-24 12:30:00,15.15,15.19,15.13,15.16,1800.0,10.3365,10.3638,10.3229,10.3433,1800.0
2010-03-24 13:00:00,15.2,15.2,15.16,15.16,800.0,10.3706,10.3706,10.3433,10.3433,800.0
2010-03-24 13:30:00,15.16,15.2,15.16,15.2,1300.0,10.3433,10.3706,10.3433,10.3706,1300.0
2010-03-24 14:00:00,15.22,15.25,15.18,15.18,1800.0,10.3843,10.4047,10.357,10.357,1800.0
2010-03-24 14:30:00,15.18,15.21,15.17,15.17,1800.0,10.357,10.3774,10.3502,10.3502,1800.0
2010-03-24 15:00:00,15.17,15.19,15.03,15.06,4900.0,10.3502,10.3638,10.2546,10.2751,4900.0
2010-03-24 15:30:00,15.06,15.2,15.03,15.18,13700.0,10.2751,10.3706,10.2546,10.357,13700.0
2010-03-24 16:00:00,15.18,15.18,15.18,15.18,0.0,10.357,10.357,10.357,10.357,0.0
2010-03-24 16:30:00,15.18,15.18,15.18,15.18,0.0,10.357,10.357,10.357,10.357,0.0
2010-03-25 09:30:00,15.08,15.08,14.81,14.85,7800.0,10.2887,10.2887,10.1045,10.1318,7800.0
2010-03-25 10:00:00,14.9,14.96,14.82,14.82,2400.0,10.1659,10.2069,10.1114,10.1114,2400.0
2010-03-25 10:30:00,14.84,14.89,14.84,14.89,4600.0,10.125,10.1591,10.125,10.1591,4600.0
2010-03-25 11:00:00,14.88,14.89,14.87,14.88,2200.0,10.1523,10.1591,10.1455,10.1523,2200.0
2010-03-25 11:30:00,14.89,14.97,14.89,14.96,3500.0,10.1591,10.2137,10.1591,10.2069,3500.0
2010-03-25 12:00:00,14.9,14.94,14.9,14.93,1100.0,10.1659,10.1932,10.1659,10.1864,1100.0
2010-03-25 12:30:00,14.91,14.96,14.91,14.94,1300.0,10.1728,10.2069,10.1728,10.1932,1300.0
2010-03-25 13:00:00,14.92,15.11,14.92,15.1,5700.0,10.1796,10.3092,10.1796,10.3024,5700.0
2010-03-25 13:30:00,15.08,15.13,15.08,15.1,700.0,10.2887,10.3229,10.2887,10.3024,700.0
2010-03-25 14:00:00,15.12,15.18,15.08,15.08,15900.0,10.316,10.357,10.2887,10.2887,15900.0
2010-03-25 14:30:00,15.17,15.17,15.11,15.16,300.0,10.3502,10.3502,10.3092,10.3433,300.0
2010-03-25 15:00:00,15.15,15.15,14.99,14.99,900.0,10.3365,10.3365,10.2273,10.2273,900.0
2010-03-25 15:30:00,14.99,15.02,14.86,15.02,3800.0,10.2273,10.2478,10.1386,10.2478,3800.0
2010-03-25 16:00:00,14.99,14.99,14.99,14.99,100.0,10.2273,10.2273,10.2273,10.2273,100.0
2010-03-25 16:30:00,14.99,14.99,14.99,14.99,0.0,10.2273,10.2273,10.2273,10.2273,0.0
2010-03-26 09:30:00,14.91,15.22,14.84,15.22,5000.0,10.1728,10.3843,10.125,10.3843,5000.0
2010-03-26 10:00:00,15.22,15.44,15.18,15.41,27200.0,10.3843,10.5344,10.357,10.5139,27200.0
2010-03-26 10:30:00,15.44,15.44,15.31,15.35,5000.0,10.5344,10.5344,10.4457,10.473,5000.0
2010-03-26 11:00:00,15.35,15.41,15.19,15.26,8800.0,10.473,10.5139,10.3638,10.4116,8800.0
2010-03-26 11:30:00,15.3,15.4,15.23,15.27,72300.0,10.4388,10.5071,10.3911,10.4184,72300.0
2010-03-26 12:00:00,15.24,15.35,15.24,15.3,15000.0,10.3979,10.473,10.3979,10.4388,15000.0
2010-03-26 12:30:00,15.3,15.31,15.14,15.27,8700.0,10.4388,10.4457,10.3297,10.4184,8700.0
2010-03-26 13:00:00,15.27,15.29,15.23,15.25,7100.0,10.4184,10.432,10.3911,10.4047,7100.0
2010-03-26 13:30:00,15.26,15.27,15.17,15.2,7000.0,10.4116,10.4184,10.3502,10.3706,7000.0
2010-03-26 14:00:00,15.2,15.27,15.19,15.19,15400.0,10.3706,10.4184,10.3638,10.3638,15400.0
2010-03-26 14:30:00,15.18,15.25,15.09,15.2,33500.0,10.357,10.4047,10.2956,10.3706,33500.0
2010-03-26 15:00:00,15.18,15.22,15.08,15.09,25800.0,10.357,10.3843,10.2887,10.2956,25800.0
2010-03-26 15:30:00,15.13,15.25,14.51,14.87,32100.0,10.3229,10.4047,9.8998,10.1455,32100.0
2010-03-26 16:00:00,14.75,14.75,14.75,14.75,2300.0,10.0636,10.0636,10.0636,10.0636,2300.0
2010-03-26 16:30:00,14.75,14.75,14.75,14.75,0.0,10.0636,10.0636,10.0636,10.0636,0.0
2010-03-29 09:30:00,13.51,14.61,13.51,14.48,6000.0,9.2176,9.9681,9.2176,9.8794,6000.0
2010-03-29 10:00:00,14.55,14.59,14.55,14.58,3200.0,9.9271,9.9544,9.9271,9.9476,3200.0
2010-03-29 10:30:00,14.58,14.59,14.43,14.43,59600.0,9.9476,9.9544,9.8453,9.8453,59600.0
2010-03-29 11:00:00,14.47,14.47,14.32,14.38,20400.0,9.8726,9.8726,9.7702,9.8112,20400.0
2010-03-29 11:30:00,14.34,14.41,14.34,14.38,12900.0,9.7839,9.8316,9.7839,9.8112,12900.0
2010-03-29 12:00:00,14.38,14.39,14.33,14.39,32600.0,9.8112,9.818,9.777,9.818,32600.0
2010-03-29 12:30:00,14.39,14.42,14.38,14.39,16900.0,9.818,9.8384,9.8112,9.818,16900.0
2010-03-29 13:00:00,14.4,14.42,14.4,14.4,400.0,9.8248,9.8384,9.8248,9.8248,400.0
2010-03-29 13:30:00,14.4,14.54,14.4,14.53,42400.0,9.8248,9.9203,9.8248,9.9135,42400.0
2010-03-29 14:00:00,14.53,14.55,14.51,14.51,7500.0,9.9135,9.9271,9.8998,9.8998,7500.0
2010-03-29 14:30:00,14.51,14.54,14.49,14.52,9900.0,9.8998,9.9203,9.8862,9.9067,9900.0
2010-03-29 15:00:00,14.51,14.52,14.41,14.49,64600.0,9.8998,9.9067,9.8316,9.8862,64600.0
2010-03-29 15:30:00,14.49,14.51,14.4,14.44,73600.0,9.8862,9.8998,9.8248,9.8521,73600.0
2010-03-30 08:00:00,14.62,14.75,14.59,14.75,2300.0,9.9749,10.0636,9.9544,10.0636,2300.0
2010-03-30 08:30:00,14.76,14.95,14.75,14.95,1900.0,10.0704,10.2001,10.0636,10.2001,1900.0
2010-03-30 09:00:00,14.75,14.75,14.75,14.75,100.0,10.0636,10.0636,10.0636,10.0636,100.0
2010-03-30 09:30:00,14.75,15.19,14.43,14.43,41400.0,10.0636,10.3638,9.8453,9.8453,41400.0
2010-03-30 10:00:00,14.49,14.49,14.26,14.32,13300.0,9.8862,9.8862,9.7293,9.7702,13300.0
2010-03-30 10:30:00,14.32,14.54,14.3,14.53,11000.0,9.7702,9.9203,9.7566,9.9135,11000.0
2010-03-30 11:00:00,14.48,14.5,14.27,14.33,18100.0,9.8794,9.893,9.7361,9.777,18100.0
2010-03-30 11:30:00,14.33,14.38,14.26,14.32,15100.0,9.777,9.8112,9.7293,9.7702,15100.0
2010-03-30 12:00:00,14.31,14.35,14.26,14.28,27600.0,9.7634,9.7907,9.7293,9.7429,27600.0
2010-03-30 12:30:00,14.27,14.35,14.25,14.25,7100.0,9.7361,9.7907,9.7225,9.7225,7100.0
2010-03-30 13:00:00,14.26,14.31,14.22,14.26,17900.0,9.7293,9.7634,9.702,9.7293,17900.0
2010-03-30 13:30:00,14.26,14.3,14.22,14.25,5500.0,9.7293,9.7566,9.702,9.7225,5500.0
2010-03-30 14:00:00,14.22,14.3,14.22,14.26,9400.0,9.702,9.7566,9.702,9.7293,9400.0
2010-03-30 14:30:00,14.23,14.29,14.23,14.26,14600.0,9.7088,9.7497,9.7088,9.7293,14600.0
2010-03-30 15:00:00,14.24,14.26,14.21,14.21,17500.0,9.7156,9.7293,9.6952,9.6952,17500.0
2010-03-30 15:30:00,14.21,14.24,14.05,14.1,46800.0,9.6952,9.7156,9.586,9.6201,46800.0
2010-03-30 16:00:00,14.14,14.14,14.14,14.14,2200.0,9.6474,9.6474,9.6474,9.6474,2200.0
2010-03-30 16:30:00,14.14,14.14,14.14,14.14,0.0,9.6474,9.6474,9.6474,9.6474,0.0
2010-03-31 09:30:00,14.25,14.25,13.9,13.99,34400.0,9.7225,9.7225,9.4837,9.5451,34400.0
2010-03-31 10:00:00,13.99,14.14,13.82,14.0,28600.0,9.5451,9.6474,9.4291,9.5519,28600.0
2010-03-31 10:30:00,14.0,14.0,13.96,13.99,43000.0,9.5519,9.5519,9.5246,9.5451,43000.0
2010-03-31 11:00:00,13.99,14.09,13.99,14.02,67000.0,9.5451,9.6133,9.5451,9.5655,67000.0
2010-03-31 11:30:00,14.02,14.08,14.0,14.06,28400.0,9.5655,9.6065,9.5519,9.5928,28400.0
2010-03-31 12:00:00,14.06,14.1,14.04,14.09,23600.0,9.5928,9.6201,9.5792,9.6133,23600.0
2010-03-31 12:30:00,14.09,14.25,14.09,14.19,29000.0,9.6133,9.7225,9.6133,9.6815,29000.0
2010-03-31 13:00:00,14.2,14.25,14.17,14.25,20100.0,9.6883,9.7225,9.6679,9.7225,20100.0
2010-03-31 13:30:00,14.25,14.39,14.24,14.35,32000.0,9.7225,9.818,9.7156,9.7907,32000.0
2010-03-31 14:00:00,14.37,14.38,14.3,14.35,19000.0,9.8043,9.8112,9.7566,9.7907,19000.0
2010-03-31 14:30:00,14.35,14.38,14.32,14.34,42000.0,9.7907,9.8112,9.7702,9.7839,42000.0
2010-03-31 15:00:00,14.34,14.38,14.0,14.0,62700.0,9.7839,9.8112,9.5519,9.5519,62700.0
2010-03-31 15:30:00,14.0,14.07,13.93,14.05,207800.0,9.5519,9.5996,9.5041,9.586,207800.0
2010-03-31 16:00:00,14.01,14.01,14.0,14.0,786000.0,9.5587,9.5587,9.5519,9.5519,786000.0
2010-03-31 16:30:00,14.0,14.0,14.0,14.0,0.0,9.5519,9.5519,9.5519,9.5519,0.0
2010-04-01 09:30:00,14.05,14.06,13.94,14.0,25200.0,9.586,9.5928,9.5109,9.5519,25200.0
2010-04-01 10:00:00,14.0,14.02,13.94,14.0,39200.0,9.5519,9.5655,9.5109,9.5519,39200.0
2010-04-01 10:30:00,14.01,14.1,13.99,14.0,7300.0,9.5587,9.6201,9.5451,9.5519,7300.0
2010-04-01 11:00:00,14.0,14.13,14.0,14.1,5900.0,9.5519,9.6406,9.5519,9.6201,5900.0
2010-04-01 11:30:00,14.1,14.12,14.02,14.08,4900.0,9.6201,9.6338,9.5655,9.6065,4900.0
2010-04-01 12:00:00,14.08,14.26,14.03,14.13,37200.0,9.6065,9.7293,9.5724,9.6406,37200.0
2010-04-01 12:30:00,14.12,14.24,14.1,14.24,4300.0,9.6338,9.7156,9.6201,9.7156,4300.0
2010-04-01 13:00:00,14.19,14.22,14.15,14.17,2100.0,9.6815,9.702,9.6542,9.6679,2100.0
2010-04-01 13:30:00,14.2,14.21,14.11,14.11,4900.0,9.6883,9.6952,9.6269,9.6269,4900.0
2010-04-01 14:00:00,14.15,14.17,14.12,14.12,19800.0,9.6542,9.6679,9.6338,9.6338,19800.0
2010-04-01 14:30:00,14.14,14.25,14.12,14.25,20600.0,9.6474,9.7225,9.6338,9.7225,20600.0
2010-04-01 15:00:00,14.26,14.33,14.25,14.33,4600.0,9.7293,9.777,9.7225,9.777,4600.0
2010-04-01 15:30:00,14.35,14.37,14.21,14.31,22400.0,9.7907,9.8043,9.6952,9.7634,22400.0
2010-04-01 16:00:00,14.3,14.3,14.3,14.3,700.0,9.7566,9.7566,9.7566,9.7566,700.0
2010-04-01 16:30:00,14.3,14.3,14.3,14.3,0.0,9.7566,9.7566,9.7566,9.7566,0.0
2010-04-05 09:30:00,14.42,14.54,14.35,14.49,26100.0,9.8384,9.9203,9.7907,9.8862,26100.0
2010-04-05 10:00:00,14.52,14.52,14.49,14.51,4500.0,9.9067,9.9067,9.8862,9.8998,4500.0
2010-04-05 10:30:00,14.5,14.51,14.49,14.51,3400.0,9.893,9.8998,9.8862,9.8998,3400.0
2010-04-05 11:00:00,14.5,14.51,14.49,14.5,4500.0,9.893,9.8998,9.8862,9.893,4500.0
2010-04-05 11:30:00,14.51,14.51,14.49,14.49,600.0,9.8998,9.8998,9.8862,9.8862,600.0
2010-04-05 12:00:00,14.49,14.51,14.49,14.51,1300.0,9.8862,9.8998,9.8862,9.8998,1300.0
2010-04-05 12:30:00,14.51,14.51,14.48,14.51,2000.0,9.8998,9.8998,9.8794,9.8998,2000.0
2010-04-05 13:00:00,14.49,14.53,14.48,14.51,25700.0,9.8862,9.9135,9.8794,9.8998,25700.0
2010-04-05 13:30:00,14.5,14.5,14.5,14.5,300.0,9.893,9.893,9.893,9.893,300.0
2010-04-05 14:00:00,14.47,14.47,14.39,14.41,4500.0,9.8726,9.8726,9.818,9.8316,4500.0
2010-04-05 14:30:00,14.39,14.42,14.37,14.38,2400.0,9.818,9.8384,9.8043,9.8112,2400.0
2010-04-05 15:00:00,14.37,14.39,14.32,14.32,2400.0,9.8043,9.818,9.7702,9.7702,2400.0
2010-04-05 15:30:00,14.33,14.4,14.33,14.38,12300.0,9.777,9.8248,9.777,9.8112,12300.0
2010-04-06 09:30:00,14.25,14.38,14.15,14.38,4200.0,9.7225,9.8112,9.6542,9.8112,4200.0
2010-04-06 10:00:00,14.3,14.41,14.3,14.4,13200.0,9.7566,9.8316,9.7566,9.8248,13200.0
2010-04-06 10:30:00,14.4,14.55,14.35,14.48,11700.0,9.8248,9.9271,9.7907,9.8794,11700.0
2010-04-06 11:00:00,14.45,14.56,14.4,14.45,9100.0,9.8589,9.934,9.8248,9.8589,9100.0
2010-04-06 11:30:00,14.43,14.51,14.43,14.5,3000.0,9.8453,9.8998,9.8453,9.893,3000.0
2010-04-06 12:00:00,14.5,14.56,14.5,14.56,1600.0,9.893,9.934,9.893,9.934,1600.0
2010-04-06 12:30:00,14.53,14.69,14.52,14.69,2200.0,9.9135,10.0227,9.9067,10.0227,2200.0
2010-04-06 13:00:00,14.6,14.62,14.57,14.58,1500.0,9.9613,9.9749,9.9408,9.9476,1500.0
2010-04-06 13:30:00,14.58,14.68,14.54,14.6,1800.0,9.9476,10.0158,9.9203,9.9613,1800.0
2010-04-06 14:00:00,14.56,14.57,14.5,14.56,2600.0,9.934,9.9408,9.893,9.934,2600.0
2010-04-06 14:30:00,14.58,14.58,14.52,14.57,2400.0,9.9476,9.9476,9.9067,9.9408,2400.0
2010-04-06 15:00:00,14.58,14.66,14.58,14.65,5100.0,9.9476,10.0022,9.9476,9.9954,5100.0
2010-04-06 15:30:00,14.66,14.82,14.64,14.79,12600.0,10.0022,10.1114,9.9885,10.0909,12600.0
2010-04-06 16:00:00,14.79,14.79,14.79,14.79,1500.0,10.0909,10.0909,10.0909,10.0909,1500.0
2010-04-06 16:30:00,14.79,14.79,14.79,14.79,0.0,10.0909,10.0909,10.0909,10.0909,0.0
2010-04-07 09:30:00,14.7,14.74,14.62,14.62,2800.0,10.0295,10.0568,9.9749,9.9749,2800.0
2010-04-07 10:00:00,14.63,14.69,14.55,14.66,2600.0,9.9817,10.0227,9.9271,10.0022,2600.0
2010-04-07 10:30:00,14.65,14.7,14.59,14.7,6500.0,9.9954,10.0295,9.9544,10.0295,6500.0
2010-04-07 11:00:00,14.7,14.7,14.68,14.7,2800.0,10.0295,10.0295,10.0158,10.0295,2800.0
2010-04-07 11:30:00,14.69,14.7,14.69,14.7,1300.0,10.0227,10.0295,10.0227,10.0295,1300.0
2010-04-07 12:00:00,14.7,14.82,14.69,14.76,9400.0,10.0295,10.1114,10.0227,10.0704,9400.0
2010-04-07 12:30:00,14.77,14.89,14.77,14.79,7800.0,10.0772,10.1591,10.0772,10.0909,7800.0
2010-04-07 13:00:00,14.79,14.84,14.79,14.84,2600.0,10.0909,10.125,10.0909,10.125,2600.0
2010-04-07 13:30:00,14.83,14.87,14.82,14.85,2200.0,10.1182,10.1455,10.1114,10.1318,2200.0
2010-04-07 14:00:00,14.81,14.87,14.81,14.83,5000.0,10.1045,10.1455,10.1045,10.1182,5000.0
2010-04-07 14:30:00,14.83,14.88,14.75,14.84,4000.0,10.1182,10.1523,10.0636,10.125,4000.0
2010-04-07 15:00:00,14.83,14.88,14.77,14.88,6100.0,10.1182,10.1523,10.0772,10.1523,6100.0
2010-04-07 15:30:00,14.88,14.91,14.85,14.89,11800.0,10.1523,10.1728,10.1318,10.1591,11800.0
2010-04-07 16:00:00,14.9,14.9,14.9,14.9,700.0,10.1659,10.1659,10.1659,10.1659,700.0
2010-04-07 16:30:00,14.9,14.9,14.9,14.9,0.0,10.1659,10.1659,10.1659,10.1659,0.0
2010-04-08 09:30:00,14.9,14.98,14.87,14.88,1600.0,10.1659,10.2205,10.1455,10.1523,1600.0
2010-04-08 10:00:00,14.88,14.88,14.83,14.88,2200.0,10.1523,10.1523,10.1182,10.1523,2200.0
2010-04-08 10:30:00,14.87,14.88,14.77,14.86,3600.0,10.1455,10.1523,10.0772,10.1386,3600.0
2010-04-08 11:00:00,14.87,15.05,14.87,15.03,8200.0,10.1455,10.2683,10.1455,10.2546,8200.0
2010-04-08 11:30:00,15.03,15.17,15.03,15.15,1900.0,10.2546,10.3502,10.2546,10.3365,1900.0
2010-04-08 12:00:00,15.15,15.16,15.11,15.11,600.0,10.3365,10.3433,10.3092,10.3092,600.0
2010-04-08 12:30:00,15.13,15.24,15.13,15.24,1200.0,10.3229,10.3979,10.3229,10.3979,1200.0
2010-04-08 13:00:00,15.23,15.23,15.12,15.21,700.0,10.3911,10.3911,10.316,10.3774,700.0
2010-04-08 13:30:00,15.18,15.18,15.12,15.12,400.0,10.357,10.357,10.316,10.316,400.0
2010-04-08 14:00:00,15.14,15.27,15.14,15.27,300.0,10.3297,10.4184,10.3297,10.4184,300.0
2010-04-08 14:30:00,15.22,15.22,15.09,15.11,2200.0,10.3843,10.3843,10.2956,10.3092,2200.0
2010-04-08 15:00:00,15.11,15.14,15.01,15.13,5000.0,10.3092,10.3297,10.241,10.3229,5000.0
2010-04-08 15:30:00,15.13,15.4,15.13,15.38,22500.0,10.3229,10.5071,10.3229,10.4934,22500.0
2010-04-08 16:00:00,15.38,15.38,15.38,15.38,12200.0,10.4934,10.4934,10.4934,10.4934,12200.0
2010-04-08 16:30:00,15.38,15.38,15.38,15.38,0.0,10.4934,10.4934,10.4934,10.4934,0.0
2010-04-09 09:30:00,15.25,15.33,15.2,15.27,2400.0,10.4047,10.4593,10.3706,10.4184,2400.0
2010-04-09 10:00:00,15.27,15.33,15.26,15.26,1100.0,10.4184,10.4593,10.4116,10.4116,1100.0
2010-04-09 10:30:00,15.29,15.29,15.23,15.23,600.0,10.432,10.432,10.3911,10.3911,600.0
2010-04-09 11:00:00,15.25,15.33,15.25,15.31,1700.0,10.4047,10.4593,10.4047,10.4457,1700.0
2010-04-09 11:30:00,15.29,15.32,15.24,15.28,1700.0,10.432,10.4525,10.3979,10.4252,1700.0
2010-04-09 12:00:00,15.28,15.32,15.25,15.32,3600.0,10.4252,10.4525,10.4047,10.4525,3600.0
2010-04-09 12:30:00,15.3,15.33,15.28,15.32,3200.0,10.4388,10.4593,10.4252,10.4525,3200.0
2010-04-09 13:00:00,15.32,15.38,15.31,15.34,3700.0,10.4525,10.4934,10.4457,10.4661,3700.0
2010-04-09 13:30:00,15.28,15.34,15.28,15.32,1700.0,10.4252,10.4661,10.4252,10.4525,1700.0
2010-04-09 14:00:00,15.35,15.35,15.25,15.33,1500.0,10.473,10.473,10.4047,10.4593,1500.0
2010-04-09 14:30:00,15.33,15.35,15.33,15.35,2300.0,10.4593,10.473,10.4593,10.473,2300.0
2010-04-09 15:00:00,15.35,15.35,15.33,15.33,2100.0,10.473,10.473,10.4593,10.4593,2100.0
2010-04-09 15:30:00,15.33,15.34,15.3,15.31,67900.0,10.4593,10.4661,10.4388,10.4457,67900.0
2010-04-12 09:30:00,15.35,15.35,15.34,15.34,300.0,10.473,10.473,10.4661,10.4661,300.0
2010-04-12 10:00:00,15.33,15.33,15.28,15.28,800.0,10.4593,10.4593,10.4252,10.4252,800.0
2010-04-12 10:30:00,15.28,15.38,15.2,15.36,2200.0,10.4252,10.4934,10.3706,10.4798,2200.0
2010-04-12 11:00:00,15.39,15.4,15.36,15.38,600.0,10.5003,10.5071,10.4798,10.4934,600.0
2010-04-12 11:30:00,15.35,15.35,15.35,15.35,200.0,10.473,10.473,10.473,10.473,200.0
2010-04-12 12:00:00,15.37,15.45,15.37,15.44,2400.0,10.4866,10.5412,10.4866,10.5344,2400.0
2010-04-12 12:30:00,15.44,15.45,15.44,15.45,900.0,10.5344,10.5412,10.5344,10.5412,900.0
2010-04-12 13:00:00,15.45,15.45,15.43,15.44,300.0,10.5412,10.5412,10.5275,10.5344,300.0
2010-04-12 13:30:00,15.43,15.49,15.43,15.49,1300.0,10.5275,10.5685,10.5275,10.5685,1300.0
2010-04-12 14:00:00,15.48,15.54,15.48,15.5,49000.0,10.5617,10.6026,10.5617,10.5753,49000.0
2010-04-12 14:30:00,15.5,15.5,15.43,15.43,1600.0,10.5753,10.5753,10.5275,10.5275,1600.0
2010-04-12 15:00:00,15.44,15.45,15.35,15.35,14800.0,10.5344,10.5412,10.473,10.473,14800.0
2010-04-12 15:30:00,15.32,15.38,15.2,15.24,15900.0,10.4525,10.4934,10.3706,10.3979,15900.0
2010-04-13 09:30:00,15.16,15.29,15.03,15.03,10800.0,10.3433,10.432,10.2546,10.2546,10800.0
2010-04-13 10:00:00,15.07,15.08,15.0,15.0,2400.0,10.2819,10.2887,10.2342,10.2342,2400.0
2010-04-13 10:30:00,15.0,15.12,14.84,15.05,10400.0,10.2342,10.316,10.125,10.2683,10400.0
2010-04-13 11:00:00,15.04,15.17,15.0,15.0,14300.0,10.2615,10.3502,10.2342,10.2342,14300.0
2010-04-13 11:30:00,15.03,15.08,15.03,15.08,3000.0,10.2546,10.2887,10.2546,10.2887,3000.0
2010-04-13 12:00:00,15.09,15.2,15.09,15.19,1600.0,10.2956,10.3706,10.2956,10.3638,1600.0
2010-04-13 12:30:00,15.19,15.21,15.17,15.18,2100.0,10.3638,10.3774,10.3502,10.357,2100.0
2010-04-13 13:00:00,15.18,15.24,15.15,15.19,3000.0,10.357,10.3979,10.3365,10.3638,3000.0
2010-04-13 13:30:00,15.2,15.25,15.2,15.25,2000.0,10.3706,10.4047,10.3706,10.4047,2000.0
2010-04-13 14:00:00,15.23,15.29,15.16,15.16,4200.0,10.3911,10.432,10.3433,10.3433,4200.0
2010-04-13 14:30:00,15.19,15.31,15.19,15.3,3300.0,10.3638,10.4457,10.3638,10.4388,3300.0
2010-04-13 15:00:00,15.3,15.41,15.3,15.4,5800.0,10.4388,10.5139,10.4388,10.5071,5800.0
2010-04-13 15:30:00,15.36,15.37,15.19,15.19,17700.0,10.4798,10.4866,10.3638,10.3638,17700.0
2010-04-13 16:00:00,15.22,15.22,15.22,15.22,1000.0,10.3843,10.3843,10.3843,10.3843,1000.0
2010-04-13 16:30:00,15.22,15.22,15.22,15.22,0.0,10.3843,10.3843,10.3843,10.3843,0.0
2010-04-14 09:00:00,15.35,15.35,15.35,15.35,600.0,10.473,10.473,10.473,10.473,600.0
2010-04-14 09:30:00,15.35,15.35,15.1,15.17,4700.0,10.473,10.473,10.3024,10.3502,4700.0
2010-04-14 10:00:00,15.16,15.28,15.16,15.28,23300.0,10.3433,10.4252,10.3433,10.4252,23300.0
2010-04-14 10:30:00,15.28,15.3,15.24,15.27,2400.0,10.4252,10.4388,10.3979,10.4184,2400.0
2010-04-14 11:00:00,15.24,15.25,15.21,15.22,2100.0,10.3979,10.4047,10.3774,10.3843,2100.0
2010-04-14 11:30:00,15.24,15.35,15.22,15.22,2900.0,10.3979,10.473,10.3843,10.3843,2900.0
2010-04-14 12:00:00,15.24,15.5,15.18,15.2,8600.0,10.3979,10.5753,10.357,10.3706,8600.0
2010-04-14 12:30:00,15.22,15.22,15.15,15.2,24700.0,10.3843,10.3843,10.3365,10.3706,24700.0
2010-04-14 13:00:00,15.22,15.22,15.19,15.19,3400.0,10.3843,10.3843,10.3638,10.3638,3400.0
2010-04-14 13:30:00,15.2,15.22,15.2,15.2,3700.0,10.3706,10.3843,10.3706,10.3706,3700.0
2010-04-14 14:00:00,15.22,15.22,15.2,15.2,2400.0,10.3843,10.3843,10.3706,10.3706,2400.0
2010-04-14 14:30:00,15.22,15.35,15.19,15.26,4700.0,10.3843,10.473,10.3638,10.4116,4700.0
2010-04-14 15:00:00,15.25,15.29,15.24,15.27,4500.0,10.4047,10.432,10.3979,10.4184,4500.0
2010-04-14 15:30:00,15.27,15.3,15.18,15.21,19700.0,10.4184,10.4388,10.357,10.3774,19700.0
2010-04-14 16:00:00,15.28,15.37,15.2,15.2,23200.0,10.4252,10.4866,10.3706,10.3706,23200.0
2010-04-14 16:30:00,15.2,15.2,15.2,15.2,0.0,10.3706,10.3706,10.3706,10.3706,0.0
2010-04-15 09:30:00,15.34,15.4,15.28,15.4,3600.0,10.4661,10.5071,10.4252,10.5071,3600.0
2010-04-15 10:00:00,15.31,15.31,15.29,15.29,400.0,10.4457,10.4457,10.432,10.432,400.0
2010-04-15 10:30:00,15.31,15.33,15.29,15.33,400.0,10.4457,10.4593,10.432,10.4593,400.0
2010-04-15 11:00:00,15.29,15.31,15.26,15.27,400.0,10.432,10.4457,10.4116,10.4184,400.0
2010-04-15 11:30:00,15.3,15.42,15.3,15.37,3900.0,10.4388,10.5207,10.4388,10.4866,3900.0
2010-04-15 12:00:00,15.34,15.4,15.2,15.24,13000.0,10.4661,10.5071,10.3706,10.3979,13000.0
2010-04-15 12:30:00,15.24,15.28,15.21,15.26,45000.0,10.3979,10.4252,10.3774,10.4116,45000.0
2010-04-15 13:00:00,15.22,15.29,15.22,15.29,6400.0,10.3843,10.432,10.3843,10.432,6400.0
2010-04-15 13:30:00,15.23,15.23,15.23,15.23,300.0,10.3911,10.3911,10.3911,10.3911,300.0
2010-04-15 14:00:00,15.25,15.27,15.25,15.27,93300.0,10.4047,10.4184,10.4047,10.4184,93300.0
2010-04-15 14:30:00,15.27,15.28,15.25,15.28,1500.0,10.4184,10.4252,10.4047,10.4252,1500.0
2010-04-15 15:00:00,15.27,15.31,15.26,15.3,12300.0,10.4184,10.4457,10.4116,10.4388,12300.0
2010-04-15 15:30:00,15.3,15.33,15.26,15.29,38800.0,10.4388,10.4593,10.4116,10.432,38800.0
2010-04-15 16:00:00,15.3,15.3,15.3,15.3,1000.0,10.4388,10.4388,10.4388,10.4388,1000.0
2010-04-15 16:30:00,15.3,15.3,15.3,15.3,0.0,10.4388,10.4388,10.4388,10.4388,0.0
2010-04-16 09:30:00,15.33,15.33,15.29,15.3,14500.0,10.4593,10.4593,10.432,10.4388,14500.0
2010-04-16 10:00:00,15.26,15.33,15.21,15.33,4600.0,10.4116,10.4593,10.3774,10.4593,4600.0
2010-04-16 10:30:00,15.36,15.4,15.36,15.4,1100.0,10.4798,10.5071,10.4798,10.5071,1100.0
2010-04-16 11:00:00,15.4,15.46,15.38,15.46,700.0,10.5071,10.548,10.4934,10.548,700.0
2010-04-16 11:30:00,15.47,15.47,15.34,15.36,3200.0,10.5548,10.5548,10.4661,10.4798,3200.0
2010-04-16 12:00:00,15.36,15.38,15.35,15.38,1400.0,10.4798,10.4934,10.473,10.4934,1400.0
2010-04-16 12:30:00,15.38,15.42,15.32,15.41,4800.0,10.4934,10.5207,10.4525,10.5139,4800.0
2010-04-16 13:00:00,15.39,15.45,15.36,15.41,2300.0,10.5003,10.5412,10.4798,10.5139,2300.0
2010-04-16 13:30:00,15.41,15.45,15.36,15.4,2600.0,10.5139,10.5412,10.4798,10.5071,2600.0
2010-04-16 14:00:00,15.41,15.53,15.41,15.52,2900.0,10.5139,10.5958,10.5139,10.5889,2900.0
2010-04-16 14:30:00,15.54,15.54,15.44,15.47,8000.0,10.6026,10.6026,10.5344,10.5548,8000.0
2010-04-16 15:00:00,15.49,15.5,15.45,15.49,3900.0,10.5685,10.5753,10.5412,10.5685,3900.0
2010-04-16 15:30:00,15.48,15.48,15.27,15.29,30600.0,10.5617,10.5617,10.4184,10.432,30600.0
2010-04-19 09:30:00,15.27,15.42,15.25,15.3,3900.0,10.4184,10.5207,10.4047,10.4388,3900.0
2010-04-19 10:00:00,15.28,15.35,15.28,15.28,1700.0,10.4252,10.473,10.4252,10.4252,1700.0
2010-04-19 10:30:00,15.28,15.28,15.26,15.26,400.0,10.4252,10.4252,10.4116,10.4116,400.0
2010-04-19 11:00:00,15.26,15.29,15.26,15.26,2600.0,10.4116,10.432,10.4116,10.4116,2600.0
2010-04-19 11:30:00,15.3,15.3,15.11,15.13,8100.0,10.4388,10.4388,10.3092,10.3229,8100.0
2010-04-19 12:00:00,15.1,15.12,15.03,15.06,3000.0,10.3024,10.316,10.2546,10.2751,3000.0
2010-04-19 12:30:00,15.03,15.03,14.97,15.01,4200.0,10.2546,10.2546,10.2137,10.241,4200.0
2010-04-19 13:00:00,15.02,15.05,15.02,15.05,600.0,10.2478,10.2683,10.2478,10.2683,600.0
2010-04-19 13:30:00,15.0,15.02,15.0,15.0,600.0,10.2342,10.2478,10.2342,10.2342,600.0
2010-04-19 14:00:00,15.0,15.06,15.0,15.04,3300.0,10.2342,10.2751,10.2342,10.2615,3300.0
2010-04-19 14:30:00,15.04,15.04,15.03,15.04,3500.0,10.2615,10.2615,10.2546,10.2615,3500.0
2010-04-19 15:00:00,15.08,15.41,15.07,15.23,5400.0,10.2887,10.5139,10.2819,10.3911,5400.0
2010-04-19 15:30:00,15.22,15.27,15.18,15.25,5700.0,10.3843,10.4184,10.357,10.4047,5700.0
2010-04-20 09:30:00,15.27,15.27,15.14,15.14,900.0,10.4184,10.4184,10.3297,10.3297,900.0
2010-04-20 10:00:00,15.16,15.2,15.1,15.16,16600.0,10.3433,10.3706,10.3024,10.3433,16600.0
2010-04-20 10:30:00,15.2,15.27,15.1,15.18,21500.0,10.3706,10.4184,10.3024,10.357,21500.0
2010-04-20 11:00:00,15.18,15.18,15.07,15.11,5900.0,10.357,10.357,10.2819,10.3092,5900.0
2010-04-20 11:30:00,15.13,15.19,15.12,15.15,7600.0,10.3229,10.3638,10.316,10.3365,7600.0
2010-04-20 12:00:00,15.11,15.21,15.11,15.21,11800.0,10.3092,10.3774,10.3092,10.3774,11800.0
2010-04-20 12:30:00,15.19,15.2,15.17,15.18,1100.0,10.3638,10.3706,10.3502,10.357,1100.0
2010-04-20 13:00:00,15.18,15.18,15.16,15.17,2700.0,10.357,10.357,10.3433,10.3502,2700.0
2010-04-20 13:30:00,15.13,15.18,15.13,15.13,1400.0,10.3229,10.357,10.3229,10.3229,1400.0
2010-04-20 14:00:00,15.15,15.15,15.06,15.09,5800.0,10.3365,10.3365,10.2751,10.2956,5800.0
2010-04-20 14:30:00,15.13,15.18,15.11,15.11,6700.0,10.3229,10.357,10.3092,10.3092,6700.0
2010-04-20 15:00:00,15.11,15.12,15.06,15.11,2700.0,10.3092,10.316,10.2751,10.3092,2700.0
2010-04-20 15:30:00,15.1,15.19,15.06,15.18,5000.0,10.3024,10.3638,10.2751,10.357,5000.0
2010-04-20 16:00:00,15.19,15.19,15.19,15.19,1100.0,10.3638,10.3638,10.3638,10.3638,1100.0
2010-04-20 16:30:00,15.19,15.19,15.19,15.19,0.0,10.3638,10.3638,10.3638,10.3638,0.0
2010-04-21 09:30:00,15.21,15.3,15.15,15.18,1200.0,10.3774,10.4388,10.3365,10.357,1200.0
2010-04-21 10:00:00,15.22,15.28,15.22,15.26,1200.0,10.3843,10.4252,10.3843,10.4116,1200.0
2010-04-21 10:30:00,15.28,15.28,15.22,15.22,600.0,10.4252,10.4252,10.3843,10.3843,600.0
2010-04-21 11:00:00,15.22,15.28,15.22,15.28,1700.0,10.3843,10.4252,10.3843,10.4252,1700.0
2010-04-21 11:30:00,15.29,15.35,15.24,15.35,5200.0,10.432,10.473,10.3979,10.473,5200.0
2010-04-21 12:00:00,15.35,15.36,15.33,15.33,1600.0,10.473,10.4798,10.4593,10.4593,1600.0
2010-04-21 12:30:00,15.36,15.42,15.34,15.34,3900.0,10.4798,10.5207,10.4661,10.4661,3900.0
2010-04-21 13:00:00,15.34,15.38,15.34,15.37,2600.0,10.4661,10.4934,10.4661,10.4866,2600.0
2010-04-21 13:30:00,15.37,15.38,15.37,15.38,900.0,10.4866,10.4934,10.4866,10.4934,900.0
2010-04-21 14:00:00,15.37,15.39,15.32,15.32,6000.0,10.4866,10.5003,10.4525,10.4525,6000.0
2010-04-21 14:30:00,15.35,15.36,15.29,15.29,3100.0,10.473,10.4798,10.432,10.432,3100.0
2010-04-21 15:00:00,15.29,15.29,15.25,15.28,9900.0,10.432,10.432,10.4047,10.4252,9900.0
2010-04-21 15:30:00,15.29,15.3,15.28,15.29,7200.0,10.432,10.4388,10.4252,10.432,7200.0
2010-04-21 16:00:00,15.31,15.31,15.31,15.31,1300.0,10.4457,10.4457,10.4457,10.4457,1300.0
2010-04-21 16:30:00,15.31,15.31,15.31,15.31,0.0,10.4457,10.4457,10.4457,10.4457,0.0
2010-04-22 09:30:00,15.27,15.33,15.19,15.25,7100.0,10.4184,10.4593,10.3638,10.4047,7100.0
2010-04-22 10:00:00,15.21,15.21,15.21,15.21,400.0,10.3774,10.3774,10.3774,10.3774,400.0
2010-04-22 10:30:00,15.2,15.25,15.17,15.25,2000.0,10.3706,10.4047,10.3502,10.4047,2000.0
2010-04-22 11:00:00,15.25,15.33,15.22,15.22,19400.0,10.4047,10.4593,10.3843,10.3843,19400.0
2010-04-22 11:30:00,15.25,15.26,15.2,15.24,22300.0,10.4047,10.4116,10.3706,10.3979,22300.0
2010-04-22 12:00:00,15.24,15.27,15.18,15.25,2400.0,10.3979,10.4184,10.357,10.4047,2400.0
2010-04-22 12:30:00,15.28,15.31,15.26,15.28,2000.0,10.4252,10.4457,10.4116,10.4252,2000.0
2010-04-22 13:00:00,15.31,15.35,15.28,15.34,8100.0,10.4457,10.473,10.4252,10.4661,8100.0
2010-04-22 13:30:00,15.34,15.34,15.29,15.33,5700.0,10.4661,10.4661,10.432,10.4593,5700.0
2010-04-22 14:00:00,15.33,15.38,15.33,15.35,3500.0,10.4593,10.4934,10.4593,10.473,3500.0
2010-04-22 14:30:00,15.38,15.38,15.32,15.32,1200.0,10.4934,10.4934,10.4525,10.4525,1200.0
2010-04-22 15:00:00,15.35,15.39,15.32,15.38,2800.0,10.473,10.5003,10.4525,10.4934,2800.0
2010-04-22 15:30:00,15.35,15.41,15.35,15.4,5300.0,10.473,10.5139,10.473,10.5071,5300.0
2010-04-22 16:00:00,15.4,15.4,15.4,15.4,1100.0,10.5071,10.5071,10.5071,10.5071,1100.0
2010-04-22 16:30:00,15.4,15.4,15.4,15.4,0.0,10.5071,10.5071,10.5071,10.5071,0.0
2010-04-23 09:30:00,15.36,15.36,15.28,15.28,400.0,10.4798,10.4798,10.4252,10.4252,400.0
2010-04-23 10:00:00,15.3,15.3,15.19,15.22,1600.0,10.4388,10.4388,10.3638,10.3843,1600.0
2010-04-23 10:30:00,15.2,15.21,15.2,15.21,900.0,10.3706,10.3774,10.3706,10.3774,900.0
2010-04-23 11:00:00,15.22,15.23,15.21,15.23,900.0,10.3843,10.3911,10.3774,10.3911,900.0
2010-04-23 11:30:00,15.26,15.29,15.24,15.29,1300.0,10.4116,10.432,10.3979,10.432,1300.0
2010-04-23 12:00:00,15.29,15.29,15.28,15.28,1300.0,10.432,10.432,10.4252,10.4252,1300.0
2010-04-23 12:30:00,15.3,15.31,15.26,15.3,1100.0,10.4388,10.4457,10.4116,10.4388,1100.0
2010-04-23 13:00:00,15.33,15.35,15.22,15.24,3500.0,10.4593,10.473,10.3843,10.3979,3500.0
2010-04-23 13:30:00,15.27,15.27,15.25,15.25,200.0,10.4184,10.4184,10.4047,10.4047,200.0
2010-04-23 14:00:00,15.28,15.28,15.25,15.25,800.0,10.4252,10.4252,10.4047,10.4047,800.0
2010-04-23 14:30:00,15.25,15.32,15.25,15.32,2100.0,10.4047,10.4525,10.4047,10.4525,2100.0
2010-04-23 15:00:00,15.29,15.33,15.26,15.3,24200.0,10.432,10.4593,10.4116,10.4388,24200.0
2010-04-23 15:30:00,15.31,15.35,15.27,15.33,18500.0,10.4457,10.473,10.4184,10.4593,18500.0
2010-04-26 09:30:00,15.29,15.29,15.22,15.22,5300.0,10.432,10.432,10.3843,10.3843,5300.0
2010-04-26 10:00:00,15.23,15.24,15.23,15.23,2800.0,10.3911,10.3979,10.3911,10.3911,2800.0
2010-04-26 10:30:00,15.24,15.31,15.24,15.25,2200.0,10.3979,10.4457,10.3979,10.4047,2200.0
2010-04-26 11:00:00,15.24,15.32,15.23,15.24,30600.0,10.3979,10.4525,10.3911,10.3979,30600.0
2010-04-26 11:30:00,15.25,15.3,15.22,15.23,10900.0,10.4047,10.4388,10.3843,10.3911,10900.0
2010-04-26 12:00:00,15.27,15.33,15.22,15.22,36800.0,10.4184,10.4593,10.3843,10.3843,36800.0
2010-04-26 12:30:00,15.22,15.27,15.22,15.26,3600.0,10.3843,10.4184,10.3843,10.4116,3600.0
2010-04-26 13:00:00,15.22,15.25,15.22,15.23,3200.0,10.3843,10.4047,10.3843,10.3911,3200.0
2010-04-26 13:30:00,15.23,15.23,15.15,15.23,11000.0,10.3911,10.3911,10.3365,10.3911,11000.0
2010-04-26 14:00:00,15.22,15.26,15.2,15.22,1400.0,10.3843,10.4116,10.3706,10.3843,1400.0
2010-04-26 14:30:00,15.25,15.25,15.22,15.23,500.0,10.4047,10.4047,10.3843,10.3911,500.0
2010-04-26 15:00:00,15.24,15.24,15.22,15.22,1900.0,10.3979,10.3979,10.3843,10.3843,1900.0
2010-04-26 15:30:00,15.22,15.26,15.22,15.22,13800.0,10.3843,10.4116,10.3843,10.3843,13800.0
2010-04-27 09:30:00,15.21,15.28,15.1,15.2,1600.0,10.3774,10.4252,10.3024,10.3706,1600.0
2010-04-27 10:00:00,15.25,15.25,15.21,15.21,800.0,10.4047,10.4047,10.3774,10.3774,800.0
2010-04-27 10:30:00,15.22,15.28,15.21,15.28,1300.0,10.3843,10.4252,10.3774,10.4252,1300.0
2010-04-27 11:00:00,15.26,15.28,15.21,15.21,1700.0,10.4116,10.4252,10.3774,10.3774,1700.0
2010-04-27 11:30:00,15.15,15.22,15.14,15.22,4900.0,10.3365,10.3843,10.3297,10.3843,4900.0
2010-04-27 12:00:00,15.21,15.24,15.18,15.21,1100.0,10.3774,10.3979,10.357,10.3774,1100.0
2010-04-27 12:30:00,15.22,15.28,15.21,15.25,6200.0,10.3843,10.4252,10.3774,10.4047,6200.0
2010-04-27 13:00:00,15.25,15.27,15.21,15.21,2500.0,10.4047,10.4184,10.3774,10.3774,2500.0
2010-04-27 13:30:00,15.22,15.26,15.21,15.25,2800.0,10.3843,10.4116,10.3774,10.4047,2800.0
2010-04-27 14:00:00,15.24,15.27,15.21,15.21,7400.0,10.3979,10.4184,10.3774,10.3774,7400.0
2010-04-27 14:30:00,15.21,15.25,15.21,15.21,7500.0,10.3774,10.4047,10.3774,10.3774,7500.0
2010-04-27 15:00:00,15.23,15.23,15.21,15.22,2800.0,10.3911,10.3911,10.3774,10.3843,2800.0
2010-04-27 15:30:00,15.21,15.24,15.2,15.22,11000.0,10.3774,10.3979,10.3706,10.3843,11000.0
2010-04-27 16:00:00,15.21,15.21,15.21,15.21,2800.0,10.3774,10.3774,10.3774,10.3774,2800.0
2010-04-27 16:30:00,15.21,15.21,15.21,15.21,0.0,10.3774,10.3774,10.3774,10.3774,0.0
2010-04-28 09:30:00,15.23,15.29,15.21,15.25,3100.0,10.3911,10.432,10.3774,10.4047,3100.0
2010-04-28 10:00:00,15.2,15.26,15.14,15.24,16500.0,10.3706,10.4116,10.3297,10.3979,16500.0
2010-04-28 10:30:00,15.24,15.27,15.2,15.26,3800.0,10.3979,10.4184,10.3706,10.4116,3800.0
2010-04-28 11:00:00,15.26,15.27,15.21,15.22,6100.0,10.4116,10.4184,10.3774,10.3843,6100.0
2010-04-28 11:30:00,15.23,15.23,15.0,15.17,14100.0,10.3911,10.3911,10.2342,10.3502,14100.0
2010-04-28 12:00:00,15.16,15.24,15.13,15.19,4600.0,10.3433,10.3979,10.3229,10.3638,4600.0
2010-04-28 12:30:00,15.19,15.26,15.15,15.22,15000.0,10.3638,10.4116,10.3365,10.3843,15000.0
2010-04-28 13:00:00,15.2,15.22,15.1,15.22,1300.0,10.3706,10.3843,10.3024,10.3843,1300.0
2010-04-28 13:30:00,15.22,15.22,15.2,15.22,1200.0,10.3843,10.3843,10.3706,10.3843,1200.0
2010-04-28 14:00:00,15.22,15.27,15.21,15.27,2400.0,10.3843,10.4184,10.3774,10.4184,2400.0
2010-04-28 14:30:00,15.25,15.27,15.18,15.18,1900.0,10.4047,10.4184,10.357,10.357,1900.0
2010-04-28 15:00:00,15.22,15.25,15.22,15.25,2300.0,10.3843,10.4047,10.3843,10.4047,2300.0
2010-04-28 15:30:00,15.25,15.25,15.2,15.21,8300.0,10.4047,10.4047,10.3706,10.3774,8300.0
2010-04-28 16:00:00,15.21,15.21,15.21,15.21,1000.0,10.3774,10.3774,10.3774,10.3774,1000.0
2010-04-28 16:30:00,15.21,15.21,15.21,15.21,0.0,10.3774,10.3774,10.3774,10.3774,0.0
2010-04-29 09:30:00,15.28,15.29,15.17,15.17,1100.0,10.4252,10.432,10.3502,10.3502,1100.0
2010-04-29 10:00:00,15.16,15.16,15.16,15.16,100.0,10.3433,10.3433,10.3433,10.3433,100.0
2010-04-29 10:30:00,15.16,15.19,15.05,15.06,4700.0,10.3433,10.3638,10.2683,10.2751,4700.0
2010-04-29 11:00:00,15.07,15.11,15.0,15.01,3100.0,10.2819,10.3092,10.2342,10.241,3100.0
2010-04-29 11:30:00,15.05,15.09,15.05,15.05,2800.0,10.2683,10.2956,10.2683,10.2683,2800.0
2010-04-29 12:00:00,15.05,15.08,15.05,15.06,4600.0,10.2683,10.2887,10.2683,10.2751,4600.0
2010-04-29 12:30:00,15.09,15.16,15.09,15.12,1700.0,10.2956,10.3433,10.2956,10.316,1700.0
2010-04-29 13:00:00,15.13,15.17,15.12,15.17,1400.0,10.3229,10.3502,10.316,10.3502,1400.0
2010-04-29 13:30:00,15.08,15.11,15.08,15.1,800.0,10.2887,10.3092,10.2887,10.3024,800.0
2010-04-29 14:00:00,15.12,15.17,15.09,15.15,3800.0,10.316,10.3502,10.2956,10.3365,3800.0
2010-04-29 14:30:00,15.11,15.17,15.11,15.14,3800.0,10.3092,10.3502,10.3092,10.3297,3800.0
2010-04-29 15:00:00,15.14,15.14,15.13,15.14,4300.0,10.3297,10.3297,10.3229,10.3297,4300.0
2010-04-29 15:30:00,15.14,15.26,15.13,15.22,13800.0,10.3297,10.4116,10.3229,10.3843,13800.0
2010-04-29 16:00:00,15.25,15.25,15.25,15.25,5800.0,10.4047,10.4047,10.4047,10.4047,5800.0
2010-04-29 16:30:00,15.25,15.25,15.25,15.25,0.0,10.4047,10.4047,10.4047,10.4047,0.0
2010-04-30 09:30:00,15.18,15.18,15.09,15.13,1100.0,10.357,10.357,10.2956,10.3229,1100.0
2010-04-30 10:00:00,15.19,15.22,15.12,15.22,1500.0,10.3638,10.3843,10.316,10.3843,1500.0
2010-04-30 10:30:00,15.18,15.2,15.15,15.2,3000.0,10.357,10.3706,10.3365,10.3706,3000.0
2010-04-30 11:00:00,15.2,15.23,15.18,15.18,300.0,10.3706,10.3911,10.357,10.357,300.0
2010-04-30 11:30:00,15.24,15.3,15.24,15.3,1000.0,10.3979,10.4388,10.3979,10.4388,1000.0
2010-04-30 12:00:00,15.32,15.45,15.27,15.45,7100.0,10.4525,10.5412,10.4184,10.5412,7100.0
2010-04-30 12:30:00,15.34,15.34,15.32,15.32,600.0,10.4661,10.4661,10.4525,10.4525,600.0
2010-04-30 13:00:00,15.31,15.33,15.3,15.3,800.0,10.4457,10.4593,10.4388,10.4388,800.0
2010-04-30 13:30:00,15.38,15.42,15.27,15.27,13900.0,10.4934,10.5207,10.4184,10.4184,13900.0
2010-04-30 14:00:00,15.27,15.27,15.26,15.27,1900.0,10.4184,10.4184,10.4116,10.4184,1900.0
2010-04-30 14:30:00,15.28,15.32,15.21,15.24,4000.0,10.4252,10.4525,10.3774,10.3979,4000.0
2010-04-30 15:00:00,15.25,15.29,15.22,15.23,4400.0,10.4047,10.432,10.3843,10.3911,4400.0
2010-04-30 15:30:00,15.26,15.26,15.03,15.06,34200.0,10.4116,10.4116,10.2546,10.2751,34200.0
2010-05-03 09:30:00,15.09,15.09,14.96,15.03,7800.0,10.2956,10.2956,10.2069,10.2546,7800.0
2010-05-03 10:00:00,15.08,15.09,15.04,15.06,2600.0,10.2887,10.2956,10.2615,10.2751,2600.0
2010-05-03 10:30:00,15.06,15.11,15.04,15.07,3100.0,10.2751,10.3092,10.2615,10.2819,3100.0
2010-05-03 11:00:00,15.05,15.07,15.03,15.05,2100.0,10.2683,10.2819,10.2546,10.2683,2100.0
2010-05-03 11:30:00,15.13,15.2,15.12,15.16,800.0,10.3229,10.3706,10.316,10.3433,800.0
2010-05-03 12:00:00,15.13,15.16,15.1,15.16,2500.0,10.3229,10.3433,10.3024,10.3433,2500.0
2010-05-03 12:30:00,15.19,15.19,15.1,15.17,5200.0,10.3638,10.3638,10.3024,10.3502,5200.0
2010-05-03 13:00:00,15.12,15.13,15.05,15.13,6400.0,10.316,10.3229,10.2683,10.3229,6400.0
2010-05-03 13:30:00,15.13,15.15,15.12,15.13,4600.0,10.3229,10.3365,10.316,10.3229,4600.0
2010-05-03 14:00:00,15.12,15.17,15.11,15.17,3600.0,10.316,10.3502,10.3092,10.3502,3600.0
2010-05-03 14:30:00,15.17,15.19,15.14,15.18,7200.0,10.3502,10.3638,10.3297,10.357,7200.0
2010-05-03 15:00:00,15.18,15.2,15.07,15.09,8000.0,10.357,10.3706,10.2819,10.2956,8000.0
2010-05-03 15:30:00,15.1,15.2,15.03,15.16,11400.0,10.3024,10.3706,10.2546,10.3433,11400.0
2010-05-04 09:30:00,15.15,15.15,14.98,14.99,2200.0,10.3365,10.3365,10.2205,10.2273,2200.0
2010-05-04 10:00:00,14.99,14.99,14.94,14.99,4500.0,10.2273,10.2273,10.1932,10.2273,4500.0
2010-05-04 10:30:00,14.99,14.99,14.87,14.95,9300.0,10.2273,10.2273,10.1455,10.2001,9300.0
2010-05-04 11:00:00,14.94,15.01,14.94,14.97,3400.0,10.1932,10.241,10.1932,10.2137,3400.0
2010-05-04 11:30:00,14.97,15.0,14.97,14.99,8000.0,10.2137,10.2342,10.2137,10.2273,8000.0
2010-05-04 12:00:00,14.99,15.01,14.99,15.01,3000.0,10.2273,10.241,10.2273,10.241,3000.0
2010-05-04 12:30:00,15.01,15.03,15.0,15.03,1300.0,10.241,10.2546,10.2342,10.2546,1300.0
2010-05-04 13:00:00,15.0,15.0,15.0,15.0,400.0,10.2342,10.2342,10.2342,10.2342,400.0
2010-05-04 13:30:00,15.0,15.0,14.99,14.99,3000.0,10.2342,10.2342,10.2273,10.2273,3000.0
2010-05-04 14:00:00,14.99,14.99,14.93,14.99,4200.0,10.2273,10.2273,10.1864,10.2273,4200.0
2010-05-04 14:30:00,14.99,14.99,14.84,14.89,6800.0,10.2273,10.2273,10.125,10.1591,6800.0
2010-05-04 15:00:00,14.89,14.92,14.82,14.85,4000.0,10.1591,10.1796,10.1114,10.1318,4000.0
2010-05-04 15:30:00,14.84,14.84,14.58,14.8,37700.0,10.125,10.125,9.9476,10.0977,37700.0
2010-05-04 16:00:00,14.8,14.81,14.8,14.8,6900.0,10.0977,10.1045,10.0977,10.0977,6900.0
2010-05-04 16:30:00,14.8,14.8,14.8,14.8,0.0,10.0977,10.0977,10.0977,10.0977,0.0
2010-05-05 09:30:00,14.81,14.89,14.7,14.78,8800.0,10.1045,10.1591,10.0295,10.0841,8800.0
2010-05-05 10:00:00,14.8,14.85,14.75,14.75,3000.0,10.0977,10.1318,10.0636,10.0636,3000.0
2010-05-05 10:30:00,14.77,14.77,14.67,14.67,2600.0,10.0772,10.0772,10.009,10.009,2600.0
2010-05-05 11:00:00,14.67,14.7,14.57,14.61,8600.0,10.009,10.0295,9.9408,9.9681,8600.0
2010-05-05 11:30:00,14.61,14.75,14.61,14.75,1900.0,9.9681,10.0636,9.9681,10.0636,1900.0
2010-05-05 12:00:00,14.72,14.72,14.7,14.7,200.0,10.0431,10.0431,10.0295,10.0295,200.0
2010-05-05 12:30:00,14.73,14.75,14.65,14.65,4300.0,10.0499,10.0636,9.9954,9.9954,4300.0
2010-05-05 13:00:00,14.75,14.75,14.64,14.67,2300.0,10.0636,10.0636,9.9885,10.009,2300.0
2010-05-05 13:30:00,14.67,14.67,14.67,14.67,300.0,10.009,10.009,10.009,10.009,300.0
2010-05-05 14:00:00,14.67,14.8,14.65,14.75,5000.0,10.009,10.0977,9.9954,10.0636,5000.0
2010-05-05 14:30:00,14.71,14.75,14.7,14.71,35600.0,10.0363,10.0636,10.0295,10.0363,35600.0
2010-05-05 15:00:00,14.7,14.73,14.69,14.71,3300.0,10.0295,10.0499,10.0227,10.0363,3300.0
2010-05-05 15:30:00,14.71,14.72,14.65,14.7,35400.0,10.0363,10.0431,9.9954,10.0295,35400.0
2010-05-05 16:00:00,14.69,14.69,14.69,14.69,2000.0,10.0227,10.0227,10.0227,10.0227,2000.0
2010-05-05 16:30:00,14.69,14.69,14.69,14.69,0.0,10.0227,10.0227,10.0227,10.0227,0.0
2010-05-06 09:30:00,14.65,14.74,14.6,14.74,4000.0,9.9954,10.0568,9.9613,10.0568,4000.0
2010-05-06 10:00:00,14.85,14.99,14.83,14.92,6500.0,10.1318,10.2273,10.1182,10.1796,6500.0
2010-05-06 10:30:00,14.85,14.85,14.78,14.78,700.0,10.1318,10.1318,10.0841,10.0841,700.0
2010-05-06 11:00:00,14.77,14.79,14.75,14.76,2800.0,10.0772,10.0909,10.0636,10.0704,2800.0
2010-05-06 11:30:00,14.77,14.81,14.7,14.75,6000.0,10.0772,10.1045,10.0295,10.0636,6000.0
2010-05-06 12:00:00,14.76,14.83,14.74,14.75,4900.0,10.0704,10.1182,10.0568,10.0636,4900.0
2010-05-06 12:30:00,14.75,14.8,14.73,14.73,1400.0,10.0636,10.0977,10.0499,10.0499,1400.0
2010-05-06 13:00:00,14.72,14.74,14.72,14.74,800.0,10.0431,10.0568,10.0431,10.0568,800.0
2010-05-06 13:30:00,14.75,14.76,14.72,14.75,1600.0,10.0636,10.0704,10.0431,10.0636,1600.0
2010-05-06 14:00:00,14.72,14.75,14.14,14.26,21600.0,10.0431,10.0636,9.6474,9.7293,21600.0
2010-05-06 14:30:00,14.17,14.24,13.6,14.24,9600.0,9.6679,9.7156,9.279,9.7156,9600.0
2010-05-06 15:00:00,14.03,14.43,14.03,14.26,6800.0,9.5724,9.8453,9.5724,9.7293,6800.0
2010-05-06 15:30:00,14.29,14.45,13.95,14.21,16300.0,9.7497,9.8589,9.5178,9.6952,16300.0
2010-05-06 16:00:00,14.12,14.12,14.1,14.1,5800.0,9.6338,9.6338,9.6201,9.6201,5800.0
2010-05-06 16:30:00,14.1,14.1,14.1,14.1,0.0,9.6201,9.6201,9.6201,9.6201,0.0
2010-05-07 09:30:00,14.0,14.0,13.75,13.85,5800.0,9.5519,9.5519,9.3813,9.4495,5800.0
2010-05-07 10:00:00,13.85,13.86,13.66,13.71,13600.0,9.4495,9.4564,9.3199,9.354,13600.0
2010-05-07 10:30:00,13.75,13.86,13.75,13.84,17100.0,9.3813,9.4564,9.3813,9.4427,17100.0
2010-05-07 11:00:00,13.87,13.97,13.86,13.96,6300.0,9.4632,9.5314,9.4564,9.5246,6300.0
2010-05-07 11:30:00,13.96,13.97,13.74,13.8,8900.0,9.5246,9.5314,9.3745,9.4154,8900.0
2010-05-07 12:00:00,13.8,13.84,13.8,13.8,1400.0,9.4154,9.4427,9.4154,9.4154,1400.0
2010-05-07 12:30:00,13.8,13.8,13.78,13.78,4000.0,9.4154,9.4154,9.4018,9.4018,4000.0
2010-05-07 13:00:00,13.78,13.78,13.71,13.71,2300.0,9.4018,9.4018,9.354,9.354,2300.0
2010-05-07 13:30:00,13.68,13.74,13.68,13.74,2100.0,9.3336,9.3745,9.3336,9.3745,2100.0
2010-05-07 14:00:00,13.68,13.71,13.68,13.7,3900.0,9.3336,9.354,9.3336,9.3472,3900.0
2010-05-07 14:30:00,13.68,13.7,13.59,13.6,7200.0,9.3336,9.3472,9.2722,9.279,7200.0
2010-05-07 15:00:00,13.6,13.62,13.58,13.6,6000.0,9.279,9.2926,9.2653,9.279,6000.0
2010-05-07 15:30:00,13.6,13.63,13.41,13.53,68900.0,9.279,9.2994,9.1493,9.2312,68900.0
2010-05-10 09:30:00,13.75,13.93,13.51,13.7,29800.0,9.3813,9.5041,9.2176,9.3472,29800.0
2010-05-10 10:00:00,13.7,13.72,13.61,13.65,13800.0,9.3472,9.3608,9.2858,9.3131,13800.0
2010-05-10 10:30:00,13.65,13.71,13.65,13.68,7700.0,9.3131,9.354,9.3131,9.3336,7700.0
2010-05-10 11:00:00,13.67,13.71,13.64,13.64,14800.0,9.3267,9.354,9.3063,9.3063,14800.0
2010-05-10 11:30:00,13.64,13.68,13.63,13.66,8600.0,9.3063,9.3336,9.2994,9.3199,8600.0
2010-05-10 12:00:00,13.65,13.67,13.6,13.6,10400.0,9.3131,9.3267,9.279,9.279,10400.0
2010-05-10 12:30:00,13.6,13.6,13.4,13.44,6900.0,9.279,9.279,9.1425,9.1698,6900.0
2010-05-10 13:00:00,13.38,13.41,13.33,13.34,3100.0,9.1289,9.1493,9.0948,9.1016,3100.0
2010-05-10 13:30:00,13.34,13.37,13.29,13.37,4200.0,9.1016,9.1221,9.0675,9.1221,4200.0
2010-05-10 14:00:00,13.3,13.31,13.29,13.31,15300.0,9.0743,9.0811,9.0675,9.0811,15300.0
2010-05-10 14:30:00,13.32,13.34,13.31,13.31,2600.0,9.0879,9.1016,9.0811,9.0811,2600.0
2010-05-10 15:00:00,13.33,13.43,13.33,13.4,4500.0,9.0948,9.163,9.0948,9.1425,4500.0
2010-05-10 15:30:00,13.41,13.68,13.4,13.64,21000.0,9.1493,9.3336,9.1425,9.3063,21000.0
2010-05-11 09:30:00,13.53,13.91,13.49,13.9,2800.0,9.2312,9.4905,9.2039,9.4837,2800.0
2010-05-11 10:00:00,13.89,13.89,13.86,13.86,200.0,9.4768,9.4768,9.4564,9.4564,200.0
2010-05-11 10:30:00,13.82,13.82,13.82,13.82,100.0,9.4291,9.4291,9.4291,9.4291,100.0
2010-05-11 11:00:00,13.88,14.08,13.88,14.01,4300.0,9.47,9.6065,9.47,9.5587,4300.0
2010-05-11 11:30:00,14.01,14.12,14.01,14.09,3200.0,9.5587,9.6338,9.5587,9.6133,3200.0
2010-05-11 12:00:00,14.09,14.1,14.09,14.1,900.0,9.6133,9.6201,9.6133,9.6201,900.0
2010-05-11 12:30:00,14.1,14.1,14.09,14.09,1400.0,9.6201,9.6201,9.6133,9.6133,1400.0
2010-05-11 13:00:00,14.11,14.13,13.96,14.04,3100.0,9.6269,9.6406,9.5246,9.5792,3100.0
2010-05-11 13:30:00,14.08,14.25,14.05,14.25,5300.0,9.6065,9.7225,9.586,9.7225,5300.0
2010-05-11 14:00:00,14.2,14.24,14.17,14.18,5900.0,9.6883,9.7156,9.6679,9.6747,5900.0
2010-05-11 14:30:00,14.15,14.16,14.1,14.11,3200.0,9.6542,9.6611,9.6201,9.6269,3200.0
2010-05-11 15:00:00,14.08,14.12,13.94,13.96,3900.0,9.6065,9.6338,9.5109,9.5246,3900.0
2010-05-11 15:30:00,13.95,14.2,13.94,14.11,23200.0,9.5178,9.6883,9.5109,9.6269,23200.0
2010-05-11 16:00:00,14.12,14.12,14.12,14.12,1800.0,9.6338,9.6338,9.6338,9.6338,1800.0
2010-05-11 16:30:00,14.12,14.12,14.12,14.12,0.0,9.6338,9.6338,9.6338,9.6338,0.0
2010-05-12 09:30:00,14.18,14.18,14.06,14.07,500.0,9.6747,9.6747,9.5928,9.5996,500.0
2010-05-12 10:00:00,14.18,14.23,14.13,14.19,17500.0,9.6747,9.7088,9.6406,9.6815,17500.0
2010-05-12 10:30:00,14.19,14.21,14.16,14.2,3700.0,9.6815,9.6952,9.6611,9.6883,3700.0
2010-05-12 11:00:00,14.22,14.22,14.18,14.2,1500.0,9.702,9.702,9.6747,9.6883,1500.0
2010-05-12 11:30:00,14.2,14.2,14.18,14.2,2100.0,9.6883,9.6883,9.6747,9.6883,2100.0
2010-05-12 12:00:00,14.21,14.22,14.2,14.22,10400.0,9.6952,9.702,9.6883,9.702,10400.0
2010-05-12 12:30:00,14.21,14.22,14.16,14.16,8500.0,9.6952,9.702,9.6611,9.6611,8500.0
2010-05-12 13:00:00,14.16,14.17,13.91,13.92,7400.0,9.6611,9.6679,9.4905,9.4973,7400.0
2010-05-12 13:30:00,13.89,13.92,13.87,13.9,2300.0,9.4768,9.4973,9.4632,9.4837,2300.0
2010-05-12 14:00:00,13.9,13.99,13.9,13.98,3100.0,9.4837,9.5451,9.4837,9.5382,3100.0
2010-05-12 14:30:00,14.0,14.04,14.0,14.04,11000.0,9.5519,9.5792,9.5519,9.5792,11000.0
2010-05-12 15:00:00,14.03,14.1,14.03,14.09,6700.0,9.5724,9.6201,9.5724,9.6133,6700.0
2010-05-12 15:30:00,14.1,14.16,14.08,14.12,10700.0,9.6201,9.6611,9.6065,9.6338,10700.0
2010-05-12 16:00:00,14.12,14.12,14.12,14.12,3100.0,9.6338,9.6338,9.6338,9.6338,3100.0
2010-05-12 16:30:00,14.12,14.12,14.12,14.12,0.0,9.6338,9.6338,9.6338,9.6338,0.0
2010-05-13 09:00:00,13.95,13.95,13.95,13.95,1600.0,9.5178,9.5178,9.5178,9.5178,1600.0
2010-05-13 09:30:00,13.95,14.0,13.89,13.95,12500.0,9.5178,9.5519,9.4768,9.5178,12500.0
2010-05-13 10:00:00,13.97,14.05,13.94,13.95,127100.0,9.5314,9.586,9.5109,9.5178,127100.0
2010-05-13 10:30:00,13.97,14.0,13.95,13.96,69000.0,9.5314,9.5519,9.5178,9.5246,69000.0
2010-05-13 11:00:00,13.96,13.98,13.95,13.95,143000.0,9.5246,9.5382,9.5178,9.5178,143000.0
2010-05-13 11:30:00,13.95,13.98,13.94,13.98,5100.0,9.5178,9.5382,9.5109,9.5382,5100.0
2010-05-13 12:00:00,13.96,13.96,13.9,13.96,3600.0,9.5246,9.5246,9.4837,9.5246,3600.0
2010-05-13 12:30:00,13.92,13.99,13.9,13.94,7500.0,9.4973,9.5451,9.4837,9.5109,7500.0
2010-05-13 13:00:00,13.94,14.1,13.92,13.93,10100.0,9.5109,9.6201,9.4973,9.5041,10100.0
2010-05-13 13:30:00,13.95,13.97,13.87,13.87,54300.0,9.5178,9.5314,9.4632,9.4632,54300.0
2010-05-13 14:00:00,13.88,13.94,13.87,13.93,3800.0,9.47,9.5109,9.4632,9.5041,3800.0
2010-05-13 14:30:00,13.9,13.93,13.89,13.89,5500.0,9.4837,9.5041,9.4768,9.4768,5500.0
2010-05-13 15:00:00,13.89,13.96,13.8,13.89,12100.0,9.4768,9.5246,9.4154,9.4768,12100.0
2010-05-13 15:30:00,13.9,13.93,13.7,13.72,57400.0,9.4837,9.5041,9.3472,9.3608,57400.0
2010-05-13 16:00:00,13.77,13.77,13.77,13.77,2700.0,9.395,9.395,9.395,9.395,2700.0
2010-05-13 16:30:00,13.77,13.77,13.77,13.77,0.0,9.395,9.395,9.395,9.395,0.0
2010-05-14 09:30:00,13.71,13.74,13.56,13.56,6100.0,9.354,9.3745,9.2517,9.2517,6100.0
2010-05-14 10:00:00,13.59,13.67,13.59,13.61,2600.0,9.2722,9.3267,9.2722,9.2858,2600.0
2010-05-14 10:30:00,13.59,13.82,13.59,13.79,9800.0,9.2722,9.4291,9.2722,9.4086,9800.0
2010-05-14 11:00:00,13.76,13.83,13.65,13.67,26400.0,9.3881,9.4359,9.3131,9.3267,26400.0
2010-05-14 11:30:00,13.65,13.68,13.64,13.66,2600.0,9.3131,9.3336,9.3063,9.3199,2600.0
2010-05-14 12:00:00,13.64,13.64,13.61,13.61,3200.0,9.3063,9.3063,9.2858,9.2858,3200.0
2010-05-14 12:30:00,13.61,13.61,13.57,13.58,1200.0,9.2858,9.2858,9.2585,9.2653,1200.0
2010-05-14 13:00:00,13.59,13.6,13.59,13.59,600.0,9.2722,9.279,9.2722,9.2722,600.0
2010-05-14 13:30:00,13.6,13.6,13.58,13.58,1000.0,9.279,9.279,9.2653,9.2653,1000.0
2010-05-14 14:00:00,13.57,13.57,13.42,13.45,1600.0,9.2585,9.2585,9.1562,9.1766,1600.0
2010-05-14 14:30:00,13.48,13.49,13.44,13.48,3600.0,9.1971,9.2039,9.1698,9.1971,3600.0
2010-05-14 15:00:00,13.47,13.5,13.44,13.45,5600.0,9.1903,9.2107,9.1698,9.1766,5600.0
2010-05-14 15:30:00,13.43,13.47,13.41,13.46,11000.0,9.163,9.1903,9.1493,9.1835,11000.0
2010-05-17 09:30:00,13.56,13.56,13.42,13.42,700.0,9.2517,9.2517,9.1562,9.1562,700.0
2010-05-17 10:00:00,13.4,13.57,13.4,13.43,3000.0,9.1425,9.2585,9.1425,9.163,3000.0
2010-05-17 10:30:00,13.45,13.52,13.41,13.45,15800.0,9.1766,9.2244,9.1493,9.1766,15800.0
2010-05-17 11:00:00,13.44,13.46,13.42,13.44,7700.0,9.1698,9.1835,9.1562,9.1698,7700.0
2010-05-17 11:30:00,13.42,13.49,13.33,13.46,9500.0,9.1562,9.2039,9.0948,9.1835,9500.0
2010-05-17 12:00:00,13.46,13.46,13.21,13.25,8400.0,9.1835,9.1835,9.0129,9.0402,8400.0
2010-05-17 12:30:00,13.2,13.21,13.1,13.1,2600.0,9.0061,9.0129,8.9378,8.9378,2600.0
2010-05-17 13:00:00,13.04,13.08,13.01,13.07,1700.0,8.8969,8.9242,8.8764,8.9174,1700.0
2010-05-17 13:30:00,13.09,13.09,13.02,13.02,4100.0,8.931,8.931,8.8833,8.8833,4100.0
2010-05-17 14:00:00,13.02,13.33,13.01,13.28,13900.0,8.8833,9.0948,8.8764,9.0606,13900.0
2010-05-17 14:30:00,13.26,13.3,13.24,13.27,11500.0,9.047,9.0743,9.0334,9.0538,11500.0
2010-05-17 15:00:00,13.27,13.27,13.15,13.19,4900.0,9.0538,9.0538,8.972,8.9992,4900.0
2010-05-17 15:30:00,13.16,13.2,13.1,13.15,18800.0,8.9788,9.0061,8.9378,8.972,18800.0
2010-05-18 09:30:00,13.32,13.32,13.05,13.15,8700.0,9.0879,9.0879,8.9037,8.972,8700.0
2010-05-18 10:00:00,13.15,13.19,13.08,13.17,47200.0,8.972,8.9992,8.9242,8.9856,47200.0
2010-05-18 10:30:00,13.16,13.17,12.81,12.89,84600.0,8.9788,8.9856,8.74,8.7946,84600.0
2010-05-18 11:00:00,12.87,13.1,12.86,13.06,27300.0,8.7809,8.9378,8.7741,8.9105,27300.0
2010-05-18 11:30:00,13.08,13.14,13.0,13.02,34300.0,8.9242,8.9651,8.8696,8.8833,34300.0
2010-05-18 12:00:00,12.99,13.09,12.98,13.0,9800.0,8.8628,8.931,8.856,8.8696,9800.0
2010-05-18 12:30:00,13.0,13.07,12.95,13.07,14700.0,8.8696,8.9174,8.8355,8.9174,14700.0
2010-05-18 13:00:00,13.03,13.06,12.9,13.0,11100.0,8.8901,8.9105,8.8014,8.8696,11100.0
2010-05-18 13:30:00,13.0,13.07,12.85,12.89,27800.0,8.8696,8.9174,8.7673,8.7946,27800.0
2010-05-18 14:00:00,12.87,12.87,12.85,12.86,10600.0,8.7809,8.7809,8.7673,8.7741,10600.0
2010-05-18 14:30:00,12.85,12.86,12.85,12.85,3400.0,8.7673,8.7741,8.7673,8.7673,3400.0
2010-05-18 15:00:00,12.86,12.9,12.86,12.9,4600.0,8.7741,8.8014,8.7741,8.8014,4600.0
2010-05-18 15:30:00,12.89,12.93,12.86,12.93,22200.0,8.7946,8.8218,8.7741,8.8218,22200.0
2010-05-18 16:00:00,12.91,12.91,12.91,12.91,3800.0,8.8082,8.8082,8.8082,8.8082,3800.0
2010-05-18 16:30:00,12.91,12.91,12.91,12.91,0.0,8.8082,8.8082,8.8082,8.8082,0.0
2010-05-19 09:30:00,12.81,12.93,12.81,12.89,46800.0,8.74,8.8218,8.74,8.7946,46800.0
2010-05-19 10:00:00,12.81,12.87,12.5,12.5,9300.0,8.74,8.7809,8.5285,8.5285,9300.0
2010-05-19 10:30:00,12.46,12.54,12.46,12.48,1200.0,8.5012,8.5558,8.5012,8.5148,1200.0
2010-05-19 11:00:00,12.52,12.6,12.52,12.6,1000.0,8.5421,8.5967,8.5421,8.5967,1000.0
2010-05-19 11:30:00,12.6,12.66,12.54,12.59,3600.0,8.5967,8.6376,8.5558,8.5899,3600.0
2010-05-19 12:00:00,12.63,12.7,12.61,12.67,4200.0,8.6172,8.6649,8.6035,8.6445,4200.0
2010-05-19 12:30:00,12.66,12.82,12.66,12.72,1900.0,8.6376,8.7468,8.6376,8.6786,1900.0
2010-05-19 13:00:00,12.75,12.92,12.71,12.78,6200.0,8.699,8.815,8.6717,8.7195,6200.0
2010-05-19 13:30:00,12.84,13.1,12.84,13.0,6500.0,8.7604,8.9378,8.7604,8.8696,6500.0
2010-05-19 14:00:00,13.04,13.1,12.99,13.01,11600.0,8.8969,8.9378,8.8628,8.8764,11600.0
2010-05-19 14:30:00,13.04,13.09,13.0,13.01,6500.0,8.8969,8.931,8.8696,8.8764,6500.0
2010-05-19 15:00:00,13.0,13.01,12.94,12.98,3800.0,8.8696,8.8764,8.8287,8.856,3800.0
2010-05-19 15:30:00,12.99,13.03,12.96,13.0,18500.0,8.8628,8.8901,8.8423,8.8696,18500.0
2010-05-19 16:00:00,12.98,12.98,12.98,12.98,7200.0,8.856,8.856,8.856,8.856,7200.0
2010-05-19 16:30:00,12.98,12.98,12.98,12.98,0.0,8.856,8.856,8.856,8.856,0.0
2010-05-20 09:30:00,12.82,12.82,12.6,12.6,2500.0,8.7468,8.7468,8.5967,8.5967,2500.0
2010-05-20 10:00:00,12.68,12.78,12.61,12.63,4500.0,8.6513,8.7195,8.6035,8.6172,4500.0
2010-05-20 10:30:00,12.64,12.66,12.57,12.57,1300.0,8.624,8.6376,8.5762,8.5762,1300.0
2010-05-20 11:00:00,12.55,12.6,12.51,12.6,1600.0,8.5626,8.5967,8.5353,8.5967,1600.0
2010-05-20 11:30:00,12.57,12.57,12.46,12.46,3500.0,8.5762,8.5762,8.5012,8.5012,3500.0
2010-05-20 12:00:00,12.46,12.46,12.34,12.36,4600.0,8.5012,8.5012,8.4193,8.433,4600.0
2010-05-20 12:30:00,12.41,12.41,12.37,12.4,1400.0,8.4671,8.4671,8.4398,8.4602,1400.0
2010-05-20 13:00:00,12.35,12.39,12.27,12.28,3400.0,8.4261,8.4534,8.3715,8.3784,3400.0
2010-05-20 13:30:00,12.3,12.36,12.28,12.3,2100.0,8.392,8.433,8.3784,8.392,2100.0
2010-05-20 14:00:00,12.26,12.3,12.22,12.29,1900.0,8.3647,8.392,8.3374,8.3852,1900.0
2010-05-20 14:30:00,12.31,12.35,12.27,12.31,4800.0,8.3988,8.4261,8.3715,8.3988,4800.0
2010-05-20 15:00:00,12.33,12.33,12.22,12.24,15200.0,8.4125,8.4125,8.3374,8.3511,15200.0
2010-05-20 15:30:00,12.26,12.29,12.03,12.08,25200.0,8.3647,8.3852,8.2078,8.2419,25200.0
2010-05-20 16:00:00,12.04,12.04,12.04,12.04,6000.0,8.2146,8.2146,8.2146,8.2146,6000.0
2010-05-20 16:30:00,12.04,12.04,12.04,12.04,0.0,8.2146,8.2146,8.2146,8.2146,0.0
2010-05-21 09:30:00,11.97,11.97,11.82,11.92,29900.0,8.1669,8.1669,8.0645,8.1327,29900.0
2010-05-21 10:00:00,11.99,11.99,11.94,11.97,1400.0,8.1805,8.1805,8.1464,8.1669,1400.0
2010-05-21 10:30:00,11.91,11.96,11.83,11.87,8900.0,8.1259,8.16,8.0713,8.0986,8900.0
2010-05-21 11:00:00,11.87,11.88,11.8,11.83,8500.0,8.0986,8.1055,8.0509,8.0713,8500.0
2010-05-21 11:30:00,11.83,11.86,11.81,11.83,5000.0,8.0713,8.0918,8.0577,8.0713,5000.0
2010-05-21 12:00:00,11.82,11.82,11.71,11.78,16700.0,8.0645,8.0645,7.9895,8.0372,16700.0
2010-05-21 12:30:00,11.76,11.77,11.7,11.7,1700.0,8.0236,8.0304,7.9826,7.9826,1700.0
2010-05-21 13:00:00,11.7,11.74,11.67,11.67,24900.0,7.9826,8.0099,7.9622,7.9622,24900.0
2010-05-21 13:30:00,11.67,11.72,11.67,11.72,600.0,7.9622,7.9963,7.9622,7.9963,600.0
2010-05-21 14:00:00,11.73,11.73,11.67,11.67,6900.0,8.0031,8.0031,7.9622,7.9622,6900.0
2010-05-21 14:30:00,11.69,11.69,11.68,11.68,3100.0,7.9758,7.9758,7.969,7.969,3100.0
2010-05-21 15:00:00,11.69,11.71,11.69,11.7,2500.0,7.9758,7.9895,7.9758,7.9826,2500.0
2010-05-21 15:30:00,11.72,11.85,11.72,11.85,18100.0,7.9963,8.085,7.9963,8.085,18100.0
2010-05-24 09:30:00,11.8,11.8,11.63,11.66,1300.0,8.0509,8.0509,7.9349,7.9554,1300.0
2010-05-24 10:00:00,11.72,11.72,11.6,11.65,3200.0,7.9963,7.9963,7.9144,7.9485,3200.0
2010-05-24 10:30:00,11.65,11.65,11.53,11.55,13700.0,7.9485,7.9485,7.8667,7.8803,13700.0
2010-05-24 11:00:00,11.53,11.54,11.43,11.47,9100.0,7.8667,7.8735,7.7984,7.8257,9100.0
2010-05-24 11:30:00,11.42,11.46,11.42,11.43,21500.0,7.7916,7.8189,7.7916,7.7984,21500.0
2010-05-24 12:00:00,11.42,11.44,11.41,11.44,10300.0,7.7916,7.8053,7.7848,7.8053,10300.0
2010-05-24 12:30:00,11.44,11.45,11.39,11.41,9500.0,7.8053,7.8121,7.7711,7.7848,9500.0
2010-05-24 13:00:00,11.39,11.39,11.37,11.37,1400.0,7.7711,7.7711,7.7575,7.7575,1400.0
2010-05-24 13:30:00,11.36,11.39,11.36,11.36,2900.0,7.7507,7.7711,7.7507,7.7507,2900.0
2010-05-24 14:00:00,11.35,11.42,11.35,11.35,11400.0,7.7439,7.7916,7.7439,7.7439,11400.0
2010-05-24 14:30:00,11.36,11.36,11.33,11.33,8300.0,7.7507,7.7507,7.7302,7.7302,8300.0
2010-05-24 15:00:00,11.34,11.36,11.31,11.34,11200.0,7.737,7.7507,7.7166,7.737,11200.0
2010-05-24 15:30:00,11.32,11.38,11.31,11.31,103600.0,7.7234,7.7643,7.7166,7.7166,103600.0
2010-05-25 09:00:00,11.24,11.24,11.24,11.24,100.0,7.6688,7.6688,7.6688,7.6688,100.0
2010-05-25 09:30:00,11.12,11.12,10.81,10.81,4400.0,7.5869,7.5869,7.3754,7.3754,4400.0
2010-05-25 10:00:00,10.8,10.85,10.76,10.79,13000.0,7.3686,7.4027,7.3413,7.3618,13000.0
2010-05-25 10:30:00,10.78,10.78,10.62,10.69,5400.0,7.355,7.355,7.2458,7.2935,5400.0
2010-05-25 11:00:00,10.69,10.72,10.63,10.65,4900.0,7.2935,7.314,7.2526,7.2663,4900.0
2010-05-25 11:30:00,10.67,10.78,10.64,10.73,3400.0,7.2799,7.355,7.2594,7.3208,3400.0
2010-05-25 12:00:00,10.73,10.76,10.7,10.7,2200.0,7.3208,7.3413,7.3004,7.3004,2200.0
2010-05-25 12:30:00,10.68,10.68,10.6,10.65,1900.0,7.2867,7.2867,7.2321,7.2663,1900.0
2010-05-25 13:00:00,10.63,10.63,10.57,10.58,46900.0,7.2526,7.2526,7.2117,7.2185,46900.0
2010-05-25 13:30:00,10.6,10.65,10.59,10.65,700.0,7.2321,7.2663,7.2253,7.2663,700.0
2010-05-25 14:00:00,10.62,10.63,10.6,10.63,22700.0,7.2458,7.2526,7.2321,7.2526,22700.0
2010-05-25 14:30:00,10.62,10.66,10.59,10.66,39600.0,7.2458,7.2731,7.2253,7.2731,39600.0
2010-05-25 15:00:00,10.65,10.7,10.64,10.7,3700.0,7.2663,7.3004,7.2594,7.3004,3700.0
2010-05-25 15:30:00,10.7,10.85,10.7,10.8,38300.0,7.3004,7.4027,7.3004,7.3686,38300.0
2010-05-25 16:00:00,10.79,10.85,10.79,10.85,2500.0,7.3618,7.4027,7.3618,7.4027,2500.0
2010-05-25 16:30:00,10.85,10.85,10.85,10.85,0.0,7.4027,7.4027,7.4027,7.4027,0.0
2010-05-26 09:30:00,10.9,10.9,10.8,10.83,5000.0,7.4368,7.4368,7.3686,7.3891,5000.0
2010-05-26 10:00:00,10.83,10.85,10.8,10.8,10900.0,7.3891,7.4027,7.3686,7.3686,10900.0
2010-05-26 10:30:00,10.83,10.86,10.8,10.8,4800.0,7.3891,7.4095,7.3686,7.3686,4800.0
2010-05-26 11:00:00,10.83,10.85,10.83,10.85,1100.0,7.3891,7.4027,7.3891,7.4027,1100.0
2010-05-26 11:30:00,10.85,10.86,10.83,10.83,1600.0,7.4027,7.4095,7.3891,7.3891,1600.0
2010-05-26 12:00:00,10.86,10.87,10.83,10.85,8200.0,7.4095,7.4164,7.3891,7.4027,8200.0
2010-05-26 12:30:00,10.85,10.85,10.75,10.81,11300.0,7.4027,7.4027,7.3345,7.3754,11300.0
2010-05-26 13:00:00,10.81,10.81,10.78,10.81,4500.0,7.3754,7.3754,7.355,7.3754,4500.0
2010-05-26 13:30:00,10.81,10.85,10.81,10.85,5500.0,7.3754,7.4027,7.3754,7.4027,5500.0
2010-05-26 14:00:00,10.86,10.86,10.82,10.86,4200.0,7.4095,7.4095,7.3822,7.4095,4200.0
2010-05-26 14:30:00,10.81,10.89,10.81,10.85,4300.0,7.3754,7.43,7.3754,7.4027,4300.0
2010-05-26 15:00:00,10.92,10.95,10.74,10.77,14500.0,7.4505,7.4709,7.3277,7.3481,14500.0
2010-05-26 15:30:00,10.77,10.9,10.77,10.85,39400.0,7.3481,7.4368,7.3481,7.4027,39400.0
2010-05-26 16:00:00,10.87,10.88,10.86,10.88,30000.0,7.4164,7.4232,7.4095,7.4232,30000.0
2010-05-26 16:30:00,10.88,10.88,10.88,10.88,0.0,7.4232,7.4232,7.4232,7.4232,0.0
2010-05-27 09:30:00,11.01,11.09,10.89,10.89,1400.0,7.5119,7.5665,7.43,7.43,1400.0
2010-05-27 10:00:00,10.89,10.99,10.85,10.99,20900.0,7.43,7.4982,7.4027,7.4982,20900.0
2010-05-27 10:30:00,10.92,10.95,10.92,10.93,1000.0,7.4505,7.4709,7.4505,7.4573,1000.0
2010-05-27 11:00:00,10.94,10.95,10.94,10.95,600.0,7.4641,7.4709,7.4641,7.4709,600.0
2010-05-27 11:30:00,10.93,10.93,10.88,10.91,12900.0,7.4573,7.4573,7.4232,7.4436,12900.0
2010-05-27 12:00:00,10.92,10.98,10.91,10.97,1800.0,7.4505,7.4914,7.4436,7.4846,1800.0
2010-05-27 12:30:00,10.96,10.97,10.94,10.95,3300.0,7.4778,7.4846,7.4641,7.4709,3300.0
2010-05-27 13:00:00,10.95,10.96,10.95,10.96,2100.0,7.4709,7.4778,7.4709,7.4778,2100.0
2010-05-27 13:30:00,10.96,10.98,10.95,10.97,1200.0,7.4778,7.4914,7.4709,7.4846,1200.0
2010-05-27 14:00:00,10.97,11.0,10.97,10.98,4400.0,7.4846,7.5051,7.4846,7.4914,4400.0
2010-05-27 14:30:00,11.0,11.0,10.94,11.0,7300.0,7.5051,7.5051,7.4641,7.5051,7300.0
2010-05-27 15:00:00,10.95,11.0,10.95,10.96,18500.0,7.4709,7.5051,7.4709,7.4778,18500.0
2010-05-27 15:30:00,10.97,11.0,10.97,11.0,20400.0,7.4846,7.5051,7.4846,7.5051,20400.0
2010-05-27 16:00:00,11.01,11.01,11.01,11.01,4200.0,7.5119,7.5119,7.5119,7.5119,4200.0
2010-05-27 16:30:00,11.01,11.01,11.01,11.01,0.0,7.5119,7.5119,7.5119,7.5119,0.0
2010-05-28 09:30:00,10.99,10.99,10.97,10.97,200.0,7.4982,7.4982,7.4846,7.4846,200.0
2010-05-28 10:00:00,11.03,11.03,10.93,11.0,28300.0,7.5255,7.5255,7.4573,7.5051,28300.0
2010-05-28 10:30:00,11.0,11.05,11.0,11.04,76300.0,7.5051,7.5392,7.5051,7.5323,76300.0
2010-05-28 11:00:00,11.05,11.07,11.04,11.04,7100.0,7.5392,7.5528,7.5323,7.5323,7100.0
2010-05-28 11:30:00,11.04,11.05,11.04,11.04,10300.0,7.5323,7.5392,7.5323,7.5323,10300.0
2010-05-28 12:00:00,11.05,11.05,11.05,11.05,1200.0,7.5392,7.5392,7.5392,7.5392,1200.0
2010-05-28 12:30:00,11.05,11.05,11.01,11.05,6200.0,7.5392,7.5392,7.5119,7.5392,6200.0
2010-05-28 13:00:00,11.05,11.05,11.03,11.05,36800.0,7.5392,7.5392,7.5255,7.5392,36800.0
2010-05-28 13:30:00,11.04,11.05,10.99,10.99,7600.0,7.5323,7.5392,7.4982,7.4982,7600.0
2010-05-28 14:00:00,11.0,11.03,10.99,11.0,7300.0,7.5051,7.5255,7.4982,7.5051,7300.0
2010-05-28 14:30:00,11.0,11.01,10.95,10.95,11600.0,7.5051,7.5119,7.4709,7.4709,11600.0
2010-05-28 15:00:00,10.99,11.03,10.99,11.03,5500.0,7.4982,7.5255,7.4982,7.5255,5500.0
2010-05-28 15:30:00,11.02,11.05,10.97,10.99,5300.0,7.5187,7.5392,7.4846,7.4982,5300.0
2010-06-01 09:30:00,10.94,10.94,10.86,10.92,1000.0,7.4641,7.4641,7.4095,7.4505,1000.0
2010-06-01 10:00:00,10.97,11.01,10.92,10.99,2700.0,7.4846,7.5119,7.4505,7.4982,2700.0
2010-06-01 10:30:00,10.98,10.99,10.95,10.95,5400.0,7.4914,7.4982,7.4709,7.4709,5400.0
2010-06-01 11:00:00,10.93,10.95,10.92,10.94,2100.0,7.4573,7.4709,7.4505,7.4641,2100.0
2010-06-01 11:30:00,10.94,10.94,10.91,10.91,1600.0,7.4641,7.4641,7.4436,7.4436,1600.0
2010-06-01 12:00:00,10.9,10.91,10.86,10.89,900.0,7.4368,7.4436,7.4095,7.43,900.0
2010-06-01 12:30:00,10.92,10.92,10.91,10.91,200.0,7.4505,7.4505,7.4436,7.4436,200.0
2010-06-01 13:00:00,10.93,10.97,10.93,10.95,2900.0,7.4573,7.4846,7.4573,7.4709,2900.0
2010-06-01 13:30:00,10.95,10.96,10.95,10.95,1900.0,7.4709,7.4778,7.4709,7.4709,1900.0
2010-06-01 14:00:00,10.93,10.93,10.8,10.82,3600.0,7.4573,7.4573,7.3686,7.3822,3600.0
2010-06-01 14:30:00,10.83,10.88,10.83,10.88,900.0,7.3891,7.4232,7.3891,7.4232,900.0
2010-06-01 15:00:00,10.88,10.88,10.76,10.79,5500.0,7.4232,7.4232,7.3413,7.3618,5500.0
2010-06-01 15:30:00,10.79,10.79,10.64,10.64,16900.0,7.3618,7.3618,7.2594,7.2594,16900.0
2010-06-01 16:00:00,10.65,10.65,10.65,10.65,3200.0,7.2663,7.2663,7.2663,7.2663,3200.0
2010-06-01 16:30:00,10.65,10.65,10.65,10.65,0.0,7.2663,7.2663,7.2663,7.2663,0.0
2010-06-02 09:30:00,10.75,10.75,10.6,10.7,14200.0,7.3345,7.3345,7.2321,7.3004,14200.0
2010-06-02 10:00:00,10.74,10.75,10.7,10.74,6300.0,7.3277,7.3345,7.3004,7.3277,6300.0
2010-06-02 10:30:00,10.74,10.78,10.7,10.71,4200.0,7.3277,7.355,7.3004,7.3072,4200.0
2010-06-02 11:00:00,10.7,10.72,10.7,10.7,900.0,7.3004,7.314,7.3004,7.3004,900.0
2010-06-02 11:30:00,10.71,10.91,10.71,10.9,12000.0,7.3072,7.4436,7.3072,7.4368,12000.0
2010-06-02 12:00:00,10.89,10.99,10.88,10.99,10300.0,7.43,7.4982,7.4232,7.4982,10300.0
2010-06-02 12:30:00,11.05,11.19,11.05,11.19,4900.0,7.5392,7.6347,7.5392,7.6347,4900.0
2010-06-02 13:00:00,11.2,11.27,11.2,11.26,1200.0,7.6415,7.6893,7.6415,7.6824,1200.0
2010-06-02 13:30:00,11.28,11.28,11.21,11.25,2400.0,7.6961,7.6961,7.6483,7.6756,2400.0
2010-06-02 14:00:00,11.25,11.53,11.25,11.49,11300.0,7.6756,7.8667,7.6756,7.8394,11300.0
2010-06-02 14:30:00,11.5,11.54,11.49,11.54,6300.0,7.8462,7.8735,7.8394,7.8735,6300.0
2010-06-02 15:00:00,11.54,11.65,11.54,11.65,3900.0,7.8735,7.9485,7.8735,7.9485,3900.0
2010-06-02 15:30:00,11.62,11.95,11.59,11.9,26700.0,7.9281,8.1532,7.9076,8.1191,26700.0
2010-06-02 16:00:00,11.93,11.93,11.93,11.93,4100.0,8.1396,8.1396,8.1396,8.1396,4100.0
2010-06-02 16:30:00,11.93,11.93,11.93,11.93,0.0,8.1396,8.1396,8.1396,8.1396,0.0
2010-06-03 09:30:00,11.81,12.15,11.81,12.07,4600.0,8.0577,8.2897,8.0577,8.2351,4600.0
2010-06-03 10:00:00,12.12,12.12,12.07,12.11,6000.0,8.2692,8.2692,8.2351,8.2624,6000.0
2010-06-03 10:30:00,12.13,12.39,12.13,12.38,3900.0,8.276,8.4534,8.276,8.4466,3900.0
2010-06-03 11:00:00,12.4,12.51,12.4,12.45,3400.0,8.4602,8.5353,8.4602,8.4944,3400.0
2010-06-03 11:30:00,12.45,12.51,12.44,12.51,1600.0,8.4944,8.5353,8.4875,8.5353,1600.0
2010-06-03 12:00:00,12.5,12.56,12.42,12.47,2800.0,8.5285,8.5694,8.4739,8.508,2800.0
2010-06-03 12:30:00,12.48,12.65,12.42,12.56,7100.0,8.5148,8.6308,8.4739,8.5694,7100.0
2010-06-03 13:00:00,12.56,12.59,12.5,12.5,1000.0,8.5694,8.5899,8.5285,8.5285,1000.0
2010-06-03 13:30:00,12.51,12.54,12.51,12.54,200.0,8.5353,8.5558,8.5353,8.5558,200.0
2010-06-03 14:00:00,12.54,12.65,12.54,12.65,300.0,8.5558,8.6308,8.5558,8.6308,300.0
2010-06-03 14:30:00,12.7,12.77,12.69,12.76,3900.0,8.6649,8.7127,8.6581,8.7059,3900.0
2010-06-03 15:00:00,12.8,12.89,12.75,12.89,1600.0,8.7332,8.7946,8.699,8.7946,1600.0
2010-06-03 15:30:00,12.88,13.0,12.88,12.97,10400.0,8.7877,8.8696,8.7877,8.8491,10400.0
2010-06-03 16:00:00,12.97,12.97,12.97,12.97,1100.0,8.8491,8.8491,8.8491,8.8491,1100.0
2010-06-03 16:30:00,12.97,12.97,12.97,12.97,0.0,8.8491,8.8491,8.8491,8.8491,0.0
2010-06-04 09:30:00,12.67,13.04,12.64,12.76,8400.0,8.6445,8.8969,8.624,8.7059,8400.0
2010-06-04 10:00:00,12.71,12.77,12.69,12.7,11300.0,8.6717,8.7127,8.6581,8.6649,11300.0
2010-06-04 10:30:00,12.73,12.77,12.66,12.71,10100.0,8.6854,8.7127,8.6376,8.6717,10100.0
2010-06-04 11:00:00,12.66,12.66,12.55,12.55,2400.0,8.6376,8.6376,8.5626,8.5626,2400.0
2010-06-04 11:30:00,12.55,12.59,12.51,12.55,3400.0,8.5626,8.5899,8.5353,8.5626,3400.0
2010-06-04 12:00:00,12.57,12.68,12.54,12.65,3600.0,8.5762,8.6513,8.5558,8.6308,3600.0
2010-06-04 12:30:00,12.62,12.62,12.54,12.6,2800.0,8.6103,8.6103,8.5558,8.5967,2800.0
2010-06-04 13:00:00,12.56,12.59,12.56,12.56,4900.0,8.5694,8.5899,8.5694,8.5694,4900.0
2010-06-04 13:30:00,12.57,12.57,12.56,12.56,3800.0,8.5762,8.5762,8.5694,8.5694,3800.0
2010-06-04 14:00:00,12.57,12.57,12.5,12.51,9600.0,8.5762,8.5762,8.5285,8.5353,9600.0
2010-06-04 14:30:00,12.5,12.52,12.5,12.5,7200.0,8.5285,8.5421,8.5285,8.5285,7200.0
2010-06-04 15:00:00,12.5,12.5,12.34,12.36,10300.0,8.5285,8.5285,8.4193,8.433,10300.0
2010-06-04 15:30:00,12.37,12.46,12.35,12.43,48400.0,8.4398,8.5012,8.4261,8.4807,48400.0
2010-06-07 09:30:00,12.53,12.53,12.38,12.39,5300.0,8.5489,8.5489,8.4466,8.4534,5300.0
2010-06-07 10:00:00,12.36,12.49,12.3,12.49,10100.0,8.433,8.5216,8.392,8.5216,10100.0
2010-06-07 10:30:00,12.45,12.47,12.39,12.47,2900.0,8.4944,8.508,8.4534,8.508,2900.0
2010-06-07 11:00:00,12.43,12.47,12.4,12.46,2700.0,8.4807,8.508,8.4602,8.5012,2700.0
2010-06-07 11:30:00,12.5,12.62,12.46,12.62,2900.0,8.5285,8.6103,8.5012,8.6103,2900.0
2010-06-07 12:00:00,12.61,12.65,12.61,12.61,400.0,8.6035,8.6308,8.6035,8.6035,400.0
2010-06-07 12:30:00,12.65,12.73,12.65,12.72,2400.0,8.6308,8.6854,8.6308,8.6786,2400.0
2010-06-07 13:00:00,12.72,12.72,12.72,12.72,400.0,8.6786,8.6786,8.6786,8.6786,400.0
2010-06-07 13:30:00,12.68,12.68,12.64,12.64,400.0,8.6513,8.6513,8.624,8.624,400.0
2010-06-07 14:00:00,12.6,12.63,12.6,12.63,300.0,8.5967,8.6172,8.5967,8.6172,300.0
2010-06-07 14:30:00,12.61,12.64,12.44,12.44,1800.0,8.6035,8.624,8.4875,8.4875,1800.0
2010-06-07 15:00:00,12.44,12.53,12.43,12.5,12100.0,8.4875,8.5489,8.4807,8.5285,12100.0
2010-06-07 15:30:00,12.5,12.55,12.46,12.48,26100.0,8.5285,8.5626,8.5012,8.5148,26100.0
2010-06-08 09:30:00,12.5,12.5,12.43,12.43,600.0,8.5285,8.5285,8.4807,8.4807,600.0
2010-06-08 10:00:00,12.41,12.41,12.3,12.31,800.0,8.4671,8.4671,8.392,8.3988,800.0
2010-06-08 10:30:00,12.34,12.49,12.34,12.44,1000.0,8.4193,8.5216,8.4193,8.4875,1000.0
2010-06-08 11:00:00,12.44,12.44,12.35,12.36,1300.0,8.4875,8.4875,8.4261,8.433,1300.0
2010-06-08 11:30:00,12.39,12.5,12.36,12.5,5600.0,8.4534,8.5285,8.433,8.5285,5600.0
2010-06-08 12:00:00,12.5,12.5,12.41,12.43,13200.0,8.5285,8.5285,8.4671,8.4807,13200.0
2010-06-08 12:30:00,12.39,12.5,12.39,12.5,3800.0,8.4534,8.5285,8.4534,8.5285,3800.0
2010-06-08 13:00:00,12.5,12.54,12.5,12.54,700.0,8.5285,8.5558,8.5285,8.5558,700.0
2010-06-08 13:30:00,12.5,12.52,12.5,12.52,5000.0,8.5285,8.5421,8.5285,8.5421,5000.0
2010-06-08 14:00:00,12.53,12.57,12.5,12.57,1600.0,8.5489,8.5762,8.5285,8.5762,1600.0
2010-06-08 14:30:00,12.59,12.63,12.59,12.6,500.0,8.5899,8.6172,8.5899,8.5967,500.0
2010-06-08 15:00:00,12.6,12.62,12.58,12.62,1000.0,8.5967,8.6103,8.5831,8.6103,1000.0
2010-06-08 15:30:00,12.6,12.83,12.6,12.78,7700.0,8.5967,8.7536,8.5967,8.7195,7700.0
2010-06-08 16:00:00,12.77,12.77,12.77,12.77,5000.0,8.7127,8.7127,8.7127,8.7127,5000.0
2010-06-08 16:30:00,12.77,12.77,12.77,12.77,0.0,8.7127,8.7127,8.7127,8.7127,0.0
2010-06-09 09:30:00,12.82,13.15,12.82,13.02,2000.0,8.7468,8.972,8.7468,8.8833,2000.0
2010-06-09 10:00:00,12.99,13.0,12.92,13.0,500.0,8.8628,8.8696,8.815,8.8696,500.0
2010-06-09 10:30:00,13.0,13.01,12.95,13.01,700.0,8.8696,8.8764,8.8355,8.8764,700.0
2010-06-09 11:00:00,12.97,13.01,12.96,13.01,900.0,8.8491,8.8764,8.8423,8.8764,900.0
2010-06-09 11:30:00,12.96,12.98,12.92,12.95,700.0,8.8423,8.856,8.815,8.8355,700.0
2010-06-09 12:00:00,12.94,12.96,12.89,12.89,400.0,8.8287,8.8423,8.7946,8.7946,400.0
2010-06-09 12:30:00,12.95,13.03,12.95,13.03,500.0,8.8355,8.8901,8.8355,8.8901,500.0
2010-06-09 13:00:00,13.0,13.0,12.96,12.96,700.0,8.8696,8.8696,8.8423,8.8423,700.0
2010-06-09 13:30:00,12.96,12.97,12.86,12.88,1000.0,8.8423,8.8491,8.7741,8.7877,1000.0
2010-06-09 14:00:00,12.87,12.87,12.71,12.75,1500.0,8.7809,8.7809,8.6717,8.699,1500.0
2010-06-09 14:30:00,12.74,12.83,12.59,12.62,2200.0,8.6922,8.7536,8.5899,8.6103,2200.0
2010-06-09 15:00:00,12.61,12.62,12.5,12.6,13200.0,8.6035,8.6103,8.5285,8.5967,13200.0
2010-06-09 15:30:00,12.59,12.62,12.49,12.56,39200.0,8.5899,8.6103,8.5216,8.5694,39200.0
2010-06-09 16:00:00,12.59,12.59,12.59,12.59,3600.0,8.5899,8.5899,8.5899,8.5899,3600.0
2010-06-09 16:30:00,12.59,12.59,12.59,12.59,0.0,8.5899,8.5899,8.5899,8.5899,0.0
2010-06-10 09:30:00,12.66,12.98,12.66,12.86,2300.0,8.6376,8.856,8.6376,8.7741,2300.0
2010-06-10 10:00:00,12.86,12.92,12.84,12.88,1700.0,8.7741,8.815,8.7604,8.7877,1700.0
2010-06-10 10:30:00,12.9,12.9,12.88,12.88,300.0,8.8014,8.8014,8.7877,8.7877,300.0
2010-06-10 11:00:00,12.88,12.88,12.87,12.87,200.0,8.7877,8.7877,8.7809,8.7809,200.0
2010-06-10 11:30:00,12.82,12.82,12.74,12.78,800.0,8.7468,8.7468,8.6922,8.7195,800.0
2010-06-10 12:00:00,12.78,12.85,12.68,12.68,10300.0,8.7195,8.7673,8.6513,8.6513,10300.0
2010-06-10 12:30:00,12.7,12.71,12.57,12.57,4500.0,8.6649,8.6717,8.5762,8.5762,4500.0
2010-06-10 13:00:00,12.57,12.59,12.54,12.56,1700.0,8.5762,8.5899,8.5558,8.5694,1700.0
2010-06-10 13:30:00,12.55,12.6,12.55,12.6,1200.0,8.5626,8.5967,8.5626,8.5967,1200.0
2010-06-10 14:00:00,12.58,12.62,12.54,12.62,1400.0,8.5831,8.6103,8.5558,8.6103,1400.0
2010-06-10 14:30:00,12.62,12.68,12.62,12.64,1500.0,8.6103,8.6513,8.6103,8.624,1500.0
2010-06-10 15:00:00,12.64,12.69,12.64,12.69,1000.0,8.624,8.6581,8.624,8.6581,1000.0
2010-06-10 15:30:00,12.69,12.85,12.66,12.84,22500.0,8.6581,8.7673,8.6376,8.7604,22500.0
2010-06-10 16:00:00,12.84,12.84,12.84,12.84,5900.0,8.7604,8.7604,8.7604,8.7604,5900.0
2010-06-10 16:30:00,12.84,12.84,12.84,12.84,0.0,8.7604,8.7604,8.7604,8.7604,0.0
2010-06-11 09:30:00,12.77,12.99,12.71,12.99,1100.0,8.7127,8.8628,8.6717,8.8628,1100.0
2010-06-11 10:00:00,13.0,13.0,12.83,12.87,2300.0,8.8696,8.8696,8.7536,8.7809,2300.0
2010-06-11 10:30:00,12.97,13.01,12.86,12.98,10000.0,8.8491,8.8764,8.7741,8.856,10000.0
2010-06-11 11:00:00,13.01,13.01,12.97,12.98,6200.0,8.8764,8.8764,8.8491,8.856,6200.0
2010-06-11 11:30:00,12.91,12.95,12.85,12.91,6000.0,8.8082,8.8355,8.7673,8.8082,6000.0
2010-06-11 12:00:00,12.9,13.03,12.9,12.97,4000.0,8.8014,8.8901,8.8014,8.8491,4000.0
2010-06-11 12:30:00,12.99,13.05,12.93,12.93,5500.0,8.8628,8.9037,8.8218,8.8218,5500.0
2010-06-11 13:00:00,12.99,12.99,12.93,12.95,1100.0,8.8628,8.8628,8.8218,8.8355,1100.0
2010-06-11 13:30:00,12.95,12.95,12.93,12.95,900.0,8.8355,8.8355,8.8218,8.8355,900.0
2010-06-11 14:00:00,12.92,12.95,12.92,12.92,600.0,8.815,8.8355,8.815,8.815,600.0
2010-06-11 14:30:00,12.95,12.95,12.93,12.94,1400.0,8.8355,8.8355,8.8218,8.8287,1400.0
2010-06-11 15:00:00,12.94,13.03,12.93,13.03,1400.0,8.8287,8.8901,8.8218,8.8901,1400.0
2010-06-11 15:30:00,12.99,13.15,12.99,13.14,12600.0,8.8628,8.972,8.8628,8.9651,12600.0
2010-06-14 09:30:00,13.19,13.4,13.15,13.4,11500.0,8.9992,9.1425,8.972,9.1425,11500.0
2010-06-14 10:00:00,13.43,13.59,13.4,13.56,4400.0,9.163,9.2722,9.1425,9.2517,4400.0
2010-06-14 10:30:00,13.57,13.65,13.5,13.65,20900.0,9.2585,9.3131,9.2107,9.3131,20900.0
2010-06-14 11:00:00,13.65,13.66,13.5,13.59,11900.0,9.3131,9.3199,9.2107,9.2722,11900.0
2010-06-14 11:30:00,13.59,13.59,13.55,13.55,600.0,9.2722,9.2722,9.2449,9.2449,600.0
2010-06-14 12:00:00,13.5,13.58,13.47,13.55,3800.0,9.2107,9.2653,9.1903,9.2449,3800.0
2010-06-14 12:30:00,13.54,13.54,13.35,13.43,24900.0,9.238,9.238,9.1084,9.163,24900.0
2010-06-14 13:00:00,13.42,13.43,13.38,13.43,400.0,9.1562,9.163,9.1289,9.163,400.0
2010-06-14 13:30:00,13.44,13.51,13.44,13.47,1600.0,9.1698,9.2176,9.1698,9.1903,1600.0
2010-06-14 14:00:00,13.42,13.47,13.42,13.42,800.0,9.1562,9.1903,9.1562,9.1562,800.0
2010-06-14 14:30:00,13.47,13.47,13.47,13.47,100.0,9.1903,9.1903,9.1903,9.1903,100.0
2010-06-14 15:00:00,13.54,13.56,13.48,13.51,1800.0,9.238,9.2517,9.1971,9.2176,1800.0
2010-06-14 15:30:00,13.49,13.49,13.34,13.39,32000.0,9.2039,9.2039,9.1016,9.1357,32000.0
2010-06-15 09:30:00,13.43,13.72,13.34,13.68,2200.0,9.163,9.3608,9.1016,9.3336,2200.0
2010-06-15 10:00:00,13.7,13.78,13.5,13.5,33100.0,9.3472,9.4018,9.2107,9.2107,33100.0
2010-06-15 10:30:00,13.5,13.51,13.5,13.51,5000.0,9.2107,9.2176,9.2107,9.2176,5000.0
2010-06-15 11:00:00,13.5,13.5,13.5,13.5,700.0,9.2107,9.2107,9.2107,9.2107,700.0
2010-06-15 11:30:00,13.5,13.52,13.4,13.5,5100.0,9.2107,9.2244,9.1425,9.2107,5100.0
2010-06-15 12:00:00,13.5,13.56,13.39,13.43,11500.0,9.2107,9.2517,9.1357,9.163,11500.0
2010-06-15 12:30:00,13.43,13.54,13.34,13.5,18000.0,9.163,9.238,9.1016,9.2107,18000.0
2010-06-15 13:00:00,13.55,13.55,13.42,13.45,20900.0,9.2449,9.2449,9.1562,9.1766,20900.0
2010-06-15 13:30:00,13.44,13.54,13.43,13.54,16300.0,9.1698,9.238,9.163,9.238,16300.0
2010-06-15 14:00:00,13.56,13.65,13.56,13.63,2700.0,9.2517,9.3131,9.2517,9.2994,2700.0
2010-06-15 14:30:00,13.63,13.79,13.59,13.76,5700.0,9.2994,9.4086,9.2722,9.3881,5700.0
2010-06-15 15:00:00,13.75,13.98,13.72,13.95,4200.0,9.3813,9.5382,9.3608,9.5178,4200.0
2010-06-15 15:30:00,13.95,13.99,13.77,13.82,91500.0,9.5178,9.5451,9.395,9.4291,91500.0
2010-06-15 16:00:00,13.85,13.85,13.85,13.85,5400.0,9.4495,9.4495,9.4495,9.4495,5400.0
2010-06-15 16:30:00,13.85,13.85,13.85,13.85,0.0,9.4495,9.4495,9.4495,9.4495,0.0
2010-06-16 09:30:00,13.78,13.87,13.76,13.77,3000.0,9.4018,9.4632,9.3881,9.395,3000.0
2010-06-16 10:00:00,13.74,13.89,13.66,13.85,9600.0,9.3745,9.4768,9.3199,9.4495,9600.0
2010-06-16 10:30:00,13.84,13.85,13.64,13.81,9400.0,9.4427,9.4495,9.3063,9.4223,9400.0
2010-06-16 11:00:00,13.8,13.8,13.77,13.8,900.0,9.4154,9.4154,9.395,9.4154,900.0
2010-06-16 11:30:00,13.81,13.81,13.74,13.76,1500.0,9.4223,9.4223,9.3745,9.3881,1500.0
2010-06-16 12:00:00,13.75,13.82,13.68,13.71,6100.0,9.3813,9.4291,9.3336,9.354,6100.0
2010-06-16 12:30:00,13.7,13.73,13.64,13.7,12600.0,9.3472,9.3677,9.3063,9.3472,12600.0
2010-06-16 13:00:00,13.69,13.7,13.6,13.66,6300.0,9.3404,9.3472,9.279,9.3199,6300.0
2010-06-16 13:30:00,13.64,13.64,13.59,13.59,600.0,9.3063,9.3063,9.2722,9.2722,600.0
2010-06-16 14:00:00,13.6,13.72,13.6,13.69,2900.0,9.279,9.3608,9.279,9.3404,2900.0
2010-06-16 14:30:00,13.71,13.71,13.61,13.61,1800.0,9.354,9.354,9.2858,9.2858,1800.0
2010-06-16 15:00:00,13.59,13.64,13.55,13.57,2600.0,9.2722,9.3063,9.2449,9.2585,2600.0
2010-06-16 15:30:00,13.56,13.6,13.5,13.54,5100.0,9.2517,9.279,9.2107,9.238,5100.0
2010-06-16 16:00:00,13.54,13.54,13.41,13.41,1700.0,9.238,9.238,9.1493,9.1493,1700.0
2010-06-16 16:30:00,13.41,13.41,13.41,13.41,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-06-17 09:30:00,13.66,13.66,13.53,13.53,400.0,9.3199,9.3199,9.2312,9.2312,400.0
2010-06-17 10:00:00,13.5,13.5,13.47,13.47,200.0,9.2107,9.2107,9.1903,9.1903,200.0
2010-06-17 10:30:00,13.42,13.42,13.42,13.42,100.0,9.1562,9.1562,9.1562,9.1562,100.0
2010-06-17 11:00:00,13.47,13.57,13.47,13.57,1100.0,9.1903,9.2585,9.1903,9.2585,1100.0
2010-06-17 11:30:00,13.68,13.69,13.68,13.69,400.0,9.3336,9.3404,9.3336,9.3404,400.0
2010-06-17 12:00:00,13.7,13.7,13.64,13.64,1100.0,9.3472,9.3472,9.3063,9.3063,1100.0
2010-06-17 12:30:00,13.66,13.75,13.5,13.67,12400.0,9.3199,9.3813,9.2107,9.3267,12400.0
2010-06-17 13:00:00,13.59,13.68,13.55,13.65,5400.0,9.2722,9.3336,9.2449,9.3131,5400.0
2010-06-17 13:30:00,13.67,13.72,13.66,13.72,400.0,9.3267,9.3608,9.3199,9.3608,400.0
2010-06-17 14:00:00,13.72,13.76,13.7,13.7,9200.0,9.3608,9.3881,9.3472,9.3472,9200.0
2010-06-17 14:30:00,13.7,13.78,13.68,13.7,1900.0,9.3472,9.4018,9.3336,9.3472,1900.0
2010-06-17 15:00:00,13.7,13.75,13.68,13.71,2100.0,9.3472,9.3813,9.3336,9.354,2100.0
2010-06-17 15:30:00,13.72,13.78,13.64,13.69,3800.0,9.3608,9.4018,9.3063,9.3404,3800.0
2010-06-17 16:00:00,13.67,13.67,13.67,13.67,1000.0,9.3267,9.3267,9.3267,9.3267,1000.0
2010-06-17 16:30:00,13.67,13.67,13.67,13.67,0.0,9.3267,9.3267,9.3267,9.3267,0.0
2010-06-18 09:30:00,13.65,13.71,13.61,13.68,56800.0,9.3131,9.354,9.2858,9.3336,56800.0
2010-06-18 10:00:00,13.76,13.82,13.55,13.55,12600.0,9.3881,9.4291,9.2449,9.2449,12600.0
2010-06-18 10:30:00,13.52,13.53,13.5,13.5,1600.0,9.2244,9.2312,9.2107,9.2107,1600.0
2010-06-18 11:00:00,13.5,13.5,13.5,13.5,2500.0,9.2107,9.2107,9.2107,9.2107,2500.0
2010-06-18 11:30:00,13.51,13.51,13.51,13.51,100.0,9.2176,9.2176,9.2176,9.2176,100.0
2010-06-18 12:00:00,13.5,13.5,13.5,13.5,2700.0,9.2107,9.2107,9.2107,9.2107,2700.0
2010-06-18 12:30:00,13.5,13.51,13.5,13.5,2700.0,9.2107,9.2176,9.2107,9.2107,2700.0
2010-06-18 13:00:00,13.5,13.51,13.48,13.51,3300.0,9.2107,9.2176,9.1971,9.2176,3300.0
2010-06-18 13:30:00,13.5,13.54,13.5,13.54,1300.0,9.2107,9.238,9.2107,9.238,1300.0
2010-06-18 14:00:00,13.55,13.65,13.55,13.6,900.0,9.2449,9.3131,9.2449,9.279,900.0
2010-06-18 14:30:00,13.62,13.69,13.6,13.61,7200.0,9.2926,9.3404,9.279,9.2858,7200.0
2010-06-18 15:00:00,13.62,13.65,13.58,13.65,6400.0,9.2926,9.3131,9.2653,9.3131,6400.0
2010-06-18 15:30:00,13.66,13.96,13.58,13.77,65200.0,9.3199,9.5246,9.2653,9.395,65200.0
2010-06-21 09:30:00,13.9,14.25,13.9,14.25,3800.0,9.4837,9.7225,9.4837,9.7225,3800.0
2010-06-21 10:00:00,14.22,14.22,14.03,14.03,2200.0,9.702,9.702,9.5724,9.5724,2200.0
2010-06-21 10:30:00,14.02,14.12,13.92,13.92,1600.0,9.5655,9.6338,9.4973,9.4973,1600.0
2010-06-21 11:00:00,13.93,13.93,13.82,13.82,1600.0,9.5041,9.5041,9.4291,9.4291,1600.0
2010-06-21 11:30:00,13.83,13.87,13.83,13.87,600.0,9.4359,9.4632,9.4359,9.4632,600.0
2010-06-21 12:00:00,13.89,13.93,13.89,13.93,1500.0,9.4768,9.5041,9.4768,9.5041,1500.0
2010-06-21 12:30:00,13.95,14.15,13.88,14.15,3000.0,9.5178,9.6542,9.47,9.6542,3000.0
2010-06-21 13:00:00,14.16,14.41,14.15,14.34,3200.0,9.6611,9.8316,9.6542,9.7839,3200.0
2010-06-21 13:30:00,14.32,14.39,14.25,14.29,7800.0,9.7702,9.818,9.7225,9.7497,7800.0
2010-06-21 14:00:00,14.25,14.31,14.23,14.24,5800.0,9.7225,9.7634,9.7088,9.7156,5800.0
2010-06-21 14:30:00,14.25,14.25,14.23,14.25,23400.0,9.7225,9.7225,9.7088,9.7225,23400.0
2010-06-21 15:00:00,14.23,14.27,14.1,14.11,10900.0,9.7088,9.7361,9.6201,9.6269,10900.0
2010-06-21 15:30:00,14.1,14.19,13.9,13.91,27100.0,9.6201,9.6815,9.4837,9.4905,27100.0
2010-06-22 09:30:00,14.03,14.03,13.85,13.91,2800.0,9.5724,9.5724,9.4495,9.4905,2800.0
2010-06-22 10:00:00,13.91,13.91,13.84,13.85,900.0,9.4905,9.4905,9.4427,9.4495,900.0
2010-06-22 10:30:00,13.85,13.87,13.84,13.87,600.0,9.4495,9.4632,9.4427,9.4632,600.0
2010-06-22 11:00:00,13.88,13.91,13.87,13.9,800.0,9.47,9.4905,9.4632,9.4837,800.0
2010-06-22 11:30:00,13.87,13.91,13.87,13.91,300.0,9.4632,9.4905,9.4632,9.4905,300.0
2010-06-22 12:00:00,13.9,13.91,13.9,13.91,200.0,9.4837,9.4905,9.4837,9.4905,200.0
2010-06-22 12:30:00,13.91,14.0,13.91,14.0,1900.0,9.4905,9.5519,9.4905,9.5519,1900.0
2010-06-22 13:00:00,14.0,14.11,14.0,14.1,7100.0,9.5519,9.6269,9.5519,9.6201,7100.0
2010-06-22 13:30:00,14.1,14.16,14.1,14.11,1300.0,9.6201,9.6611,9.6201,9.6269,1300.0
2010-06-22 14:00:00,14.11,14.12,14.1,14.1,500.0,9.6269,9.6338,9.6201,9.6201,500.0
2010-06-22 14:30:00,14.09,14.09,13.98,14.01,4800.0,9.6133,9.6133,9.5382,9.5587,4800.0
2010-06-22 15:00:00,14.02,14.02,13.9,13.9,14300.0,9.5655,9.5655,9.4837,9.4837,14300.0
2010-06-22 15:30:00,13.86,13.92,13.76,13.83,16800.0,9.4564,9.4973,9.3881,9.4359,16800.0
2010-06-23 09:30:00,13.81,13.89,13.8,13.89,3200.0,9.4223,9.4768,9.4154,9.4768,3200.0
2010-06-23 10:00:00,13.88,13.96,13.88,13.92,1200.0,9.47,9.5246,9.47,9.4973,1200.0
2010-06-23 10:30:00,13.93,13.95,13.88,13.89,900.0,9.5041,9.5178,9.47,9.4768,900.0
2010-06-23 11:00:00,13.9,13.9,13.82,13.88,700.0,9.4837,9.4837,9.4291,9.47,700.0
2010-06-23 11:30:00,13.86,13.86,13.8,13.85,1300.0,9.4564,9.4564,9.4154,9.4495,1300.0
2010-06-23 12:00:00,13.87,13.87,13.84,13.86,2100.0,9.4632,9.4632,9.4427,9.4564,2100.0
2010-06-23 12:30:00,13.84,13.88,13.82,13.87,2500.0,9.4427,9.47,9.4291,9.4632,2500.0
2010-06-23 13:00:00,13.88,13.91,13.84,13.84,2300.0,9.47,9.4905,9.4427,9.4427,2300.0
2010-06-23 13:30:00,13.84,13.88,13.81,13.85,2000.0,9.4427,9.47,9.4223,9.4495,2000.0
2010-06-23 14:00:00,13.82,13.91,13.82,13.88,3800.0,9.4291,9.4905,9.4291,9.47,3800.0
2010-06-23 14:30:00,13.92,13.93,13.8,13.84,5200.0,9.4973,9.5041,9.4154,9.4427,5200.0
2010-06-23 15:00:00,13.82,13.82,13.71,13.79,5100.0,9.4291,9.4291,9.354,9.4086,5100.0
2010-06-23 15:30:00,13.77,13.91,13.76,13.87,18300.0,9.395,9.4905,9.3881,9.4632,18300.0
2010-06-24 09:30:00,13.75,13.86,13.74,13.85,800.0,9.3813,9.4564,9.3745,9.4495,800.0
2010-06-24 10:00:00,13.88,13.88,13.85,13.85,400.0,9.47,9.47,9.4495,9.4495,400.0
2010-06-24 10:30:00,13.85,14.0,13.85,13.98,2600.0,9.4495,9.5519,9.4495,9.5382,2600.0
2010-06-24 11:00:00,13.96,14.16,13.95,14.13,2300.0,9.5246,9.6611,9.5178,9.6406,2300.0
2010-06-24 11:30:00,14.13,14.21,14.12,14.14,1400.0,9.6406,9.6952,9.6338,9.6474,1400.0
2010-06-24 12:00:00,14.15,14.2,14.03,14.03,9400.0,9.6542,9.6883,9.5724,9.5724,9400.0
2010-06-24 12:30:00,14.03,14.06,13.97,14.05,1600.0,9.5724,9.5928,9.5314,9.586,1600.0
2010-06-24 13:00:00,14.02,14.13,14.02,14.09,1600.0,9.5655,9.6406,9.5655,9.6133,1600.0
2010-06-24 13:30:00,14.08,14.13,14.01,14.05,2200.0,9.6065,9.6406,9.5587,9.586,2200.0
2010-06-24 14:00:00,14.04,14.16,14.04,14.06,1000.0,9.5792,9.6611,9.5792,9.5928,1000.0
2010-06-24 14:30:00,14.05,14.06,13.96,13.99,4600.0,9.586,9.5928,9.5246,9.5451,4600.0
2010-06-24 15:00:00,13.98,14.08,13.94,14.04,18800.0,9.5382,9.6065,9.5109,9.5792,18800.0
2010-06-24 15:30:00,13.98,13.99,13.83,13.87,26800.0,9.5382,9.5451,9.4359,9.4632,26800.0
2010-06-25 09:30:00,13.98,14.08,13.82,14.08,2400.0,9.5382,9.6065,9.4291,9.6065,2400.0
2010-06-25 10:00:00,14.09,14.38,14.09,14.28,5900.0,9.6133,9.8112,9.6133,9.7429,5900.0
2010-06-25 10:30:00,14.25,14.56,14.25,14.51,3400.0,9.7225,9.934,9.7225,9.8998,3400.0
2010-06-25 11:00:00,14.51,14.57,14.51,14.56,700.0,9.8998,9.9408,9.8998,9.934,700.0
2010-06-25 11:30:00,14.58,14.81,14.58,14.81,1900.0,9.9476,10.1045,9.9476,10.1045,1900.0
2010-06-25 12:00:00,14.78,14.94,14.78,14.94,2200.0,10.0841,10.1932,10.0841,10.1932,2200.0
2010-06-25 12:30:00,14.94,14.96,14.91,14.94,2500.0,10.1932,10.2069,10.1728,10.1932,2500.0
2010-06-25 13:00:00,14.93,14.97,14.71,14.75,4900.0,10.1864,10.2137,10.0363,10.0636,4900.0
2010-06-25 13:30:00,14.75,14.75,14.74,14.75,2600.0,10.0636,10.0636,10.0568,10.0636,2600.0
2010-06-25 14:00:00,14.75,14.79,14.74,14.78,6800.0,10.0636,10.0909,10.0568,10.0841,6800.0
2010-06-25 14:30:00,14.79,14.8,14.76,14.77,4800.0,10.0909,10.0977,10.0704,10.0772,4800.0
2010-06-25 15:00:00,14.77,14.78,14.7,14.7,10300.0,10.0772,10.0841,10.0295,10.0295,10300.0
2010-06-25 15:30:00,14.7,15.38,14.69,15.16,330100.0,10.0295,10.4934,10.0227,10.3433,330100.0
2010-06-28 09:30:00,15.03,15.29,15.0,15.24,11900.0,10.2546,10.432,10.2342,10.3979,11900.0
2010-06-28 10:00:00,15.23,15.33,15.11,15.12,9000.0,10.3911,10.4593,10.3092,10.316,9000.0
2010-06-28 10:30:00,15.12,15.25,15.12,15.22,2600.0,10.316,10.4047,10.316,10.3843,2600.0
2010-06-28 11:00:00,15.23,15.26,15.21,15.25,5400.0,10.3911,10.4116,10.3774,10.4047,5400.0
2010-06-28 11:30:00,15.25,15.27,15.2,15.21,8500.0,10.4047,10.4184,10.3706,10.3774,8500.0
2010-06-28 12:00:00,15.21,15.25,15.21,15.21,4000.0,10.3774,10.4047,10.3774,10.3774,4000.0
2010-06-28 12:30:00,15.2,15.2,15.12,15.16,2500.0,10.3706,10.3706,10.316,10.3433,2500.0
2010-06-28 13:00:00,15.18,15.18,15.15,15.15,1300.0,10.357,10.357,10.3365,10.3365,1300.0
2010-06-28 13:30:00,15.13,15.17,15.12,15.17,1300.0,10.3229,10.3502,10.316,10.3502,1300.0
2010-06-28 14:00:00,15.19,15.22,15.15,15.22,3100.0,10.3638,10.3843,10.3365,10.3843,3100.0
2010-06-28 14:30:00,15.2,15.25,15.19,15.23,27200.0,10.3706,10.4047,10.3638,10.3911,27200.0
2010-06-28 15:00:00,15.22,15.25,15.16,15.17,30000.0,10.3843,10.4047,10.3433,10.3502,30000.0
2010-06-28 15:30:00,15.17,15.28,15.17,15.21,30600.0,10.3502,10.4252,10.3502,10.3774,30600.0
2010-06-29 09:30:00,14.99,15.06,14.9,15.06,4000.0,10.2273,10.2751,10.1659,10.2751,4000.0
2010-06-29 10:00:00,14.97,15.01,14.93,14.99,4600.0,10.2137,10.241,10.1864,10.2273,4600.0
2010-06-29 10:30:00,14.9,15.11,14.9,15.11,3200.0,10.1659,10.3092,10.1659,10.3092,3200.0
2010-06-29 11:00:00,15.15,15.35,15.15,15.28,1700.0,10.3365,10.473,10.3365,10.4252,1700.0
2010-06-29 11:30:00,15.26,15.3,15.21,15.21,2200.0,10.4116,10.4388,10.3774,10.3774,2200.0
2010-06-29 12:00:00,15.2,15.3,15.2,15.23,2000.0,10.3706,10.4388,10.3706,10.3911,2000.0
2010-06-29 12:30:00,15.23,15.27,15.15,15.2,3300.0,10.3911,10.4184,10.3365,10.3706,3300.0
2010-06-29 13:00:00,15.18,15.2,15.07,15.07,3100.0,10.357,10.3706,10.2819,10.2819,3100.0
2010-06-29 13:30:00,15.11,15.11,14.96,15.0,3600.0,10.3092,10.3092,10.2069,10.2342,3600.0
2010-06-29 14:00:00,14.96,15.0,14.94,14.98,6300.0,10.2069,10.2342,10.1932,10.2205,6300.0
2010-06-29 14:30:00,14.97,15.0,14.96,14.98,2600.0,10.2137,10.2342,10.2069,10.2205,2600.0
2010-06-29 15:00:00,14.96,14.97,14.8,14.81,14100.0,10.2069,10.2137,10.0977,10.1045,14100.0
2010-06-29 15:30:00,14.82,14.98,14.8,14.9,23800.0,10.1114,10.2205,10.0977,10.1659,23800.0
2010-06-30 09:30:00,14.91,14.91,14.31,14.4,34800.0,10.1728,10.1728,9.7634,9.8248,34800.0
2010-06-30 10:00:00,14.4,14.41,14.29,14.29,15400.0,9.8248,9.8316,9.7497,9.7497,15400.0
2010-06-30 10:30:00,14.29,14.3,14.28,14.3,2900.0,9.7497,9.7566,9.7429,9.7566,2900.0
2010-06-30 11:00:00,14.3,14.3,14.1,14.12,6200.0,9.7566,9.7566,9.6201,9.6338,6200.0
2010-06-30 11:30:00,14.15,14.23,14.12,14.22,1700.0,9.6542,9.7088,9.6338,9.702,1700.0
2010-06-30 12:00:00,14.19,14.21,14.14,14.15,1400.0,9.6815,9.6952,9.6474,9.6542,1400.0
2010-06-30 12:30:00,14.19,14.2,14.1,14.15,1800.0,9.6815,9.6883,9.6201,9.6542,1800.0
2010-06-30 13:00:00,14.22,14.26,14.14,14.24,7400.0,9.702,9.7293,9.6474,9.7156,7400.0
2010-06-30 13:30:00,14.25,14.34,14.2,14.3,2100.0,9.7225,9.7839,9.6883,9.7566,2100.0
2010-06-30 14:00:00,14.34,14.36,14.2,14.2,2200.0,9.7839,9.7975,9.6883,9.6883,2200.0
2010-06-30 14:30:00,14.17,14.23,14.14,14.17,3000.0,9.6679,9.7088,9.6474,9.6679,3000.0
2010-06-30 15:00:00,14.19,14.23,14.11,14.11,2900.0,9.6815,9.7088,9.6269,9.6269,2900.0
2010-06-30 15:30:00,14.1,14.15,13.97,14.0,11100.0,9.6201,9.6542,9.5314,9.5519,11100.0
2010-07-01 09:30:00,13.98,13.98,13.87,13.87,1300.0,9.5382,9.5382,9.4632,9.4632,1300.0
2010-07-01 10:00:00,13.81,13.81,13.63,13.71,8600.0,9.4223,9.4223,9.2994,9.354,8600.0
2010-07-01 10:30:00,13.72,13.72,13.61,13.63,4800.0,9.3608,9.3608,9.2858,9.2994,4800.0
2010-07-01 11:00:00,13.59,13.74,13.51,13.74,4800.0,9.2722,9.3745,9.2176,9.3745,4800.0
2010-07-01 11:30:00,13.79,13.89,13.7,13.7,8100.0,9.4086,9.4768,9.3472,9.3472,8100.0
2010-07-01 12:00:00,13.77,13.77,13.7,13.7,1000.0,9.395,9.395,9.3472,9.3472,1000.0
2010-07-01 12:30:00,13.75,13.9,13.75,13.78,1500.0,9.3813,9.4837,9.3813,9.4018,1500.0
2010-07-01 13:00:00,13.86,13.91,13.79,13.9,1400.0,9.4564,9.4905,9.4086,9.4837,1400.0
2010-07-01 13:30:00,13.91,13.94,13.89,13.92,1000.0,9.4905,9.5109,9.4768,9.4973,1000.0
2010-07-01 14:00:00,13.94,14.0,13.93,13.99,2000.0,9.5109,9.5519,9.5041,9.5451,2000.0
2010-07-01 14:30:00,13.95,14.04,13.95,14.02,4800.0,9.5178,9.5792,9.5178,9.5655,4800.0
2010-07-01 15:00:00,14.06,14.32,14.06,14.31,14400.0,9.5928,9.7702,9.5928,9.7634,14400.0
2010-07-01 15:30:00,14.35,14.4,14.25,14.29,9700.0,9.7907,9.8248,9.7225,9.7497,9700.0
2010-07-02 09:30:00,14.36,14.39,14.29,14.29,1000.0,9.7975,9.818,9.7497,9.7497,1000.0
2010-07-02 10:00:00,14.3,14.34,14.24,14.25,1300.0,9.7566,9.7839,9.7156,9.7225,1300.0
2010-07-02 10:30:00,14.24,14.27,14.17,14.27,600.0,9.7156,9.7361,9.6679,9.7361,600.0
2010-07-02 11:00:00,14.27,14.27,14.26,14.26,200.0,9.7361,9.7361,9.7293,9.7293,200.0
2010-07-02 11:30:00,14.2,14.22,14.08,14.08,1700.0,9.6883,9.702,9.6065,9.6065,1700.0
2010-07-02 12:00:00,14.07,14.22,14.07,14.15,1900.0,9.5996,9.702,9.5996,9.6542,1900.0
2010-07-02 12:30:00,14.18,14.18,14.12,14.17,1500.0,9.6747,9.6747,9.6338,9.6679,1500.0
2010-07-02 13:00:00,14.19,14.3,14.12,14.25,1800.0,9.6815,9.7566,9.6338,9.7225,1800.0
2010-07-02 13:30:00,14.24,14.24,14.19,14.23,300.0,9.7156,9.7156,9.6815,9.7088,300.0
2010-07-02 14:00:00,14.24,14.24,14.23,14.23,300.0,9.7156,9.7156,9.7088,9.7088,300.0
2010-07-02 14:30:00,14.23,14.23,14.12,14.12,700.0,9.7088,9.7088,9.6338,9.6338,700.0
2010-07-02 15:00:00,14.19,14.3,14.17,14.25,2700.0,9.6815,9.7566,9.6679,9.7225,2700.0
2010-07-02 15:30:00,14.29,14.4,14.26,14.28,13900.0,9.7497,9.8248,9.7293,9.7429,13900.0
2010-07-06 09:30:00,14.44,14.48,14.28,14.28,5600.0,9.8521,9.8794,9.7429,9.7429,5600.0
2010-07-06 10:00:00,14.29,14.35,14.25,14.29,6900.0,9.7497,9.7907,9.7225,9.7497,6900.0
2010-07-06 10:30:00,14.26,14.3,14.2,14.24,7800.0,9.7293,9.7566,9.6883,9.7156,7800.0
2010-07-06 11:00:00,14.3,14.3,14.13,14.16,1600.0,9.7566,9.7566,9.6406,9.6611,1600.0
2010-07-06 11:30:00,14.21,14.21,14.07,14.16,1100.0,9.6952,9.6952,9.5996,9.6611,1100.0
2010-07-06 12:00:00,14.15,14.23,14.06,14.06,2000.0,9.6542,9.7088,9.5928,9.5928,2000.0
2010-07-06 12:30:00,14.01,14.01,13.87,13.91,2000.0,9.5587,9.5587,9.4632,9.4905,2000.0
2010-07-06 13:00:00,13.91,13.96,13.82,13.82,1900.0,9.4905,9.5246,9.4291,9.4291,1900.0
2010-07-06 13:30:00,13.82,13.84,13.72,13.72,14000.0,9.4291,9.4427,9.3608,9.3608,14000.0
2010-07-06 14:00:00,13.71,13.71,13.61,13.71,1400.0,9.354,9.354,9.2858,9.354,1400.0
2010-07-06 14:30:00,13.75,13.87,13.72,13.84,2300.0,9.3813,9.4632,9.3608,9.4427,2300.0
2010-07-06 15:00:00,13.86,13.86,13.68,13.76,15700.0,9.4564,9.4564,9.3336,9.3881,15700.0
2010-07-06 15:30:00,13.74,13.84,13.73,13.79,12900.0,9.3745,9.4427,9.3677,9.4086,12900.0
2010-07-07 09:30:00,13.88,13.9,13.8,13.86,1300.0,9.47,9.4837,9.4154,9.4564,1300.0
2010-07-07 10:00:00,13.94,13.98,13.81,13.97,5300.0,9.5109,9.5382,9.4223,9.5314,5300.0
2010-07-07 10:30:00,14.01,14.32,14.01,14.32,5900.0,9.5587,9.7702,9.5587,9.7702,5900.0
2010-07-07 11:00:00,14.33,14.44,14.31,14.35,6100.0,9.777,9.8521,9.7634,9.7907,6100.0
2010-07-07 11:30:00,14.37,14.39,14.3,14.3,9500.0,9.8043,9.818,9.7566,9.7566,9500.0
2010-07-07 12:00:00,14.3,14.34,14.29,14.32,7100.0,9.7566,9.7839,9.7497,9.7702,7100.0
2010-07-07 12:30:00,14.33,14.37,14.29,14.35,12800.0,9.777,9.8043,9.7497,9.7907,12800.0
2010-07-07 13:00:00,14.35,14.41,14.35,14.4,2200.0,9.7907,9.8316,9.7907,9.8248,2200.0
2010-07-07 13:30:00,14.41,14.41,14.38,14.39,1600.0,9.8316,9.8316,9.8112,9.818,1600.0
2010-07-07 14:00:00,14.4,14.4,14.35,14.4,1200.0,9.8248,9.8248,9.7907,9.8248,1200.0
2010-07-07 14:30:00,14.4,14.43,14.39,14.4,6400.0,9.8248,9.8453,9.818,9.8248,6400.0
2010-07-07 15:00:00,14.39,14.48,14.34,14.48,2600.0,9.818,9.8794,9.7839,9.8794,2600.0
2010-07-07 15:30:00,14.49,14.6,14.45,14.59,35300.0,9.8862,9.9613,9.8589,9.9544,35300.0
2010-07-08 09:30:00,14.62,15.04,14.62,14.89,12000.0,9.9749,10.2615,9.9749,10.1591,12000.0
2010-07-08 10:00:00,14.9,14.92,14.84,14.9,3700.0,10.1659,10.1796,10.125,10.1659,3700.0
2010-07-08 10:30:00,14.91,14.92,14.84,14.86,4300.0,10.1728,10.1796,10.125,10.1386,4300.0
2010-07-08 11:00:00,14.88,15.12,14.85,15.12,3000.0,10.1523,10.316,10.1318,10.316,3000.0
2010-07-08 11:30:00,15.14,15.15,14.9,14.9,4300.0,10.3297,10.3365,10.1659,10.1659,4300.0
2010-07-08 12:00:00,14.95,15.0,14.95,14.99,5900.0,10.2001,10.2342,10.2001,10.2273,5900.0
2010-07-08 12:30:00,14.99,15.0,14.97,14.98,900.0,10.2273,10.2342,10.2137,10.2205,900.0
2010-07-08 13:00:00,14.99,15.0,14.98,14.98,1800.0,10.2273,10.2342,10.2205,10.2205,1800.0
2010-07-08 13:30:00,14.97,14.99,14.97,14.99,1700.0,10.2137,10.2273,10.2137,10.2273,1700.0
2010-07-08 14:00:00,14.98,14.99,14.89,14.93,2400.0,10.2205,10.2273,10.1591,10.1864,2400.0
2010-07-08 14:30:00,14.91,14.93,14.87,14.88,4500.0,10.1728,10.1864,10.1455,10.1523,4500.0
2010-07-08 15:00:00,14.88,14.91,14.85,14.88,5200.0,10.1523,10.1728,10.1318,10.1523,5200.0
2010-07-08 15:30:00,14.88,14.97,14.88,14.92,20800.0,10.1523,10.2137,10.1523,10.1796,20800.0
2010-07-09 09:30:00,14.9,14.9,14.75,14.8,1500.0,10.1659,10.1659,10.0636,10.0977,1500.0
2010-07-09 10:00:00,14.81,14.88,14.81,14.84,1700.0,10.1045,10.1523,10.1045,10.125,1700.0
2010-07-09 10:30:00,14.86,14.95,14.8,14.82,3200.0,10.1386,10.2001,10.0977,10.1114,3200.0
2010-07-09 11:00:00,14.84,14.88,14.77,14.84,2400.0,10.125,10.1523,10.0772,10.125,2400.0
2010-07-09 11:30:00,14.83,14.92,14.83,14.92,500.0,10.1182,10.1796,10.1182,10.1796,500.0
2010-07-09 12:00:00,14.86,14.86,14.83,14.83,200.0,10.1386,10.1386,10.1182,10.1182,200.0
2010-07-09 12:30:00,14.78,14.9,14.78,14.85,2700.0,10.0841,10.1659,10.0841,10.1318,2700.0
2010-07-09 13:00:00,14.9,14.92,14.9,14.92,300.0,10.1659,10.1796,10.1659,10.1796,300.0
2010-07-09 13:30:00,14.94,14.94,14.87,14.87,300.0,10.1932,10.1932,10.1455,10.1455,300.0
2010-07-09 14:00:00,14.91,14.92,14.88,14.92,400.0,10.1728,10.1796,10.1523,10.1796,400.0
2010-07-09 14:30:00,14.91,14.98,14.88,14.91,1500.0,10.1728,10.2205,10.1523,10.1728,1500.0
2010-07-09 15:00:00,14.91,14.95,14.87,14.89,900.0,10.1728,10.2001,10.1455,10.1591,900.0
2010-07-09 15:30:00,14.84,15.0,14.84,15.0,18400.0,10.125,10.2342,10.125,10.2342,18400.0
2010-07-12 09:30:00,14.97,14.97,14.85,14.86,800.0,10.2137,10.2137,10.1318,10.1386,800.0
2010-07-12 10:00:00,14.87,14.87,14.78,14.78,800.0,10.1455,10.1455,10.0841,10.0841,800.0
2010-07-12 10:30:00,14.68,14.68,14.63,14.63,300.0,10.0158,10.0158,9.9817,9.9817,300.0
2010-07-12 11:00:00,14.48,14.49,14.46,14.47,700.0,9.8794,9.8862,9.8657,9.8726,700.0
2010-07-12 11:30:00,14.48,14.55,14.46,14.54,600.0,9.8794,9.9271,9.8657,9.9203,600.0
2010-07-12 12:00:00,14.61,14.66,14.54,14.66,2300.0,9.9681,10.0022,9.9203,10.0022,2300.0
2010-07-12 12:30:00,14.63,14.72,14.63,14.72,800.0,9.9817,10.0431,9.9817,10.0431,800.0
2010-07-12 13:00:00,14.64,14.64,14.61,14.61,800.0,9.9885,9.9885,9.9681,9.9681,800.0
2010-07-12 13:30:00,14.61,14.65,14.56,14.62,1200.0,9.9681,9.9954,9.934,9.9749,1200.0
2010-07-12 14:00:00,14.59,14.65,14.55,14.61,2900.0,9.9544,9.9954,9.9271,9.9681,2900.0
2010-07-12 14:30:00,14.61,14.65,14.56,14.57,1500.0,9.9681,9.9954,9.934,9.9408,1500.0
2010-07-12 15:00:00,14.53,14.66,14.51,14.66,3800.0,9.9135,10.0022,9.8998,10.0022,3800.0
2010-07-12 15:30:00,14.63,14.76,14.5,14.71,33100.0,9.9817,10.0704,9.893,10.0363,33100.0
2010-07-13 09:30:00,14.92,14.92,14.7,14.72,3300.0,10.1796,10.1796,10.0295,10.0431,3300.0
2010-07-13 10:00:00,14.77,14.77,14.64,14.65,1200.0,10.0772,10.0772,9.9885,9.9954,1200.0
2010-07-13 10:30:00,14.67,14.67,14.55,14.55,1200.0,10.009,10.009,9.9271,9.9271,1200.0
2010-07-13 11:00:00,14.56,14.71,14.56,14.67,1100.0,9.934,10.0363,9.934,10.009,1100.0
2010-07-13 11:30:00,14.61,14.75,14.61,14.74,2000.0,9.9681,10.0636,9.9681,10.0568,2000.0
2010-07-13 12:00:00,14.71,14.85,14.7,14.72,10000.0,10.0363,10.1318,10.0295,10.0431,10000.0
2010-07-13 12:30:00,14.72,14.8,14.7,14.8,4100.0,10.0431,10.0977,10.0295,10.0977,4100.0
2010-07-13 13:00:00,14.75,14.8,14.75,14.78,2400.0,10.0636,10.0977,10.0636,10.0841,2400.0
2010-07-13 13:30:00,14.78,14.82,14.78,14.78,1400.0,10.0841,10.1114,10.0841,10.0841,1400.0
2010-07-13 14:00:00,14.77,14.89,14.77,14.83,900.0,10.0772,10.1591,10.0772,10.1182,900.0
2010-07-13 14:30:00,14.84,14.84,14.76,14.78,6400.0,10.125,10.125,10.0704,10.0841,6400.0
2010-07-13 15:00:00,14.79,14.8,14.76,14.78,7700.0,10.0909,10.0977,10.0704,10.0841,7700.0
2010-07-13 15:30:00,14.78,14.81,14.76,14.77,29500.0,10.0841,10.1045,10.0704,10.0772,29500.0
2010-07-14 09:30:00,14.71,14.71,14.61,14.67,1100.0,10.0363,10.0363,9.9681,10.009,1100.0
2010-07-14 10:00:00,14.64,14.66,14.59,14.66,900.0,9.9885,10.0022,9.9544,10.0022,900.0
2010-07-14 10:30:00,14.62,14.69,14.56,14.58,1600.0,9.9749,10.0227,9.934,9.9476,1600.0
2010-07-14 11:00:00,14.66,14.69,14.66,14.68,900.0,10.0022,10.0227,10.0022,10.0158,900.0
2010-07-14 11:30:00,14.68,14.68,14.64,14.67,700.0,10.0158,10.0158,9.9885,10.009,700.0
2010-07-14 12:00:00,14.63,14.73,14.63,14.73,1200.0,9.9817,10.0499,9.9817,10.0499,1200.0
2010-07-14 12:30:00,14.73,14.8,14.73,14.79,2700.0,10.0499,10.0977,10.0499,10.0909,2700.0
2010-07-14 13:00:00,14.77,14.8,14.76,14.77,1100.0,10.0772,10.0977,10.0704,10.0772,1100.0
2010-07-14 13:30:00,14.79,14.79,14.74,14.74,600.0,10.0909,10.0909,10.0568,10.0568,600.0
2010-07-14 14:00:00,14.74,14.77,14.69,14.69,1600.0,10.0568,10.0772,10.0227,10.0227,1600.0
2010-07-14 14:30:00,14.73,14.76,14.68,14.76,1700.0,10.0499,10.0704,10.0158,10.0704,1700.0
2010-07-14 15:00:00,14.76,14.8,14.72,14.8,3500.0,10.0704,10.0977,10.0431,10.0977,3500.0
2010-07-14 15:30:00,14.8,14.82,14.78,14.79,7100.0,10.0977,10.1114,10.0841,10.0909,7100.0
2010-07-15 09:30:00,14.82,14.82,14.82,14.82,100.0,10.1114,10.1114,10.1114,10.1114,100.0
2010-07-15 10:00:00,14.79,14.79,14.5,14.5,1900.0,10.0909,10.0909,9.893,9.893,1900.0
2010-07-15 10:30:00,14.51,14.57,14.48,14.53,600.0,9.8998,9.9408,9.8794,9.9135,600.0
2010-07-15 11:00:00,14.53,14.53,14.48,14.48,1200.0,9.9135,9.9135,9.8794,9.8794,1200.0
2010-07-15 11:30:00,14.5,14.5,14.49,14.49,200.0,9.893,9.893,9.8862,9.8862,200.0
2010-07-15 12:00:00,14.5,14.56,14.42,14.56,2900.0,9.893,9.934,9.8384,9.934,2900.0
2010-07-15 12:30:00,14.49,14.49,14.49,14.49,100.0,9.8862,9.8862,9.8862,9.8862,100.0
2010-07-15 13:00:00,14.56,14.56,14.51,14.55,400.0,9.934,9.934,9.8998,9.9271,400.0
2010-07-15 13:30:00,14.5,14.5,14.5,14.5,500.0,9.893,9.893,9.893,9.893,500.0
2010-07-15 14:00:00,14.47,14.54,14.47,14.54,1500.0,9.8726,9.9203,9.8726,9.9203,1500.0
2010-07-15 14:30:00,14.55,14.55,14.49,14.53,1100.0,9.9271,9.9271,9.8862,9.9135,1100.0
2010-07-15 15:00:00,14.49,14.55,14.45,14.55,5800.0,9.8862,9.9271,9.8589,9.9271,5800.0
2010-07-15 15:30:00,14.54,14.76,14.53,14.7,3800.0,9.9203,10.0704,9.9135,10.0295,3800.0
2010-07-16 09:30:00,14.6,14.66,14.34,14.34,11000.0,9.9613,10.0022,9.7839,9.7839,11000.0
2010-07-16 10:00:00,14.31,14.4,14.28,14.4,3100.0,9.7634,9.8248,9.7429,9.8248,3100.0
2010-07-16 10:30:00,14.42,14.44,14.34,14.43,1500.0,9.8384,9.8521,9.7839,9.8453,1500.0
2010-07-16 11:00:00,14.44,14.5,14.29,14.5,7600.0,9.8521,9.893,9.7497,9.893,7600.0
2010-07-16 11:30:00,14.45,14.51,14.45,14.5,7300.0,9.8589,9.8998,9.8589,9.893,7300.0
2010-07-16 12:00:00,14.53,14.53,14.49,14.5,2900.0,9.9135,9.9135,9.8862,9.893,2900.0
2010-07-16 12:30:00,14.51,14.52,14.5,14.52,600.0,9.8998,9.9067,9.893,9.9067,600.0
2010-07-16 13:00:00,14.5,14.51,14.45,14.45,1700.0,9.893,9.8998,9.8589,9.8589,1700.0
2010-07-16 13:30:00,14.5,14.5,14.48,14.5,2600.0,9.893,9.893,9.8794,9.893,2600.0
2010-07-16 14:00:00,14.5,14.51,14.49,14.5,3100.0,9.893,9.8998,9.8862,9.893,3100.0
2010-07-16 14:30:00,14.5,14.5,14.48,14.49,7300.0,9.893,9.893,9.8794,9.8862,7300.0
2010-07-16 15:00:00,14.5,14.5,14.42,14.45,9300.0,9.893,9.893,9.8384,9.8589,9300.0
2010-07-16 15:30:00,14.5,14.53,14.35,14.38,28000.0,9.893,9.9135,9.7907,9.8112,28000.0
2010-07-19 09:30:00,14.45,14.59,14.3,14.31,7800.0,9.8589,9.9544,9.7566,9.7634,7800.0
2010-07-19 10:00:00,14.4,14.4,14.26,14.26,1200.0,9.8248,9.8248,9.7293,9.7293,1200.0
2010-07-19 10:30:00,14.26,14.28,14.24,14.25,3600.0,9.7293,9.7429,9.7156,9.7225,3600.0
2010-07-19 11:00:00,14.21,14.34,14.21,14.3,1300.0,9.6952,9.7839,9.6952,9.7566,1300.0
2010-07-19 11:30:00,14.36,14.36,14.27,14.36,4100.0,9.7975,9.7975,9.7361,9.7975,4100.0
2010-07-19 12:00:00,14.31,14.36,14.3,14.33,7100.0,9.7634,9.7975,9.7566,9.777,7100.0
2010-07-19 12:30:00,14.31,14.31,14.26,14.27,1100.0,9.7634,9.7634,9.7293,9.7361,1100.0
2010-07-19 13:00:00,14.28,14.3,14.2,14.26,7600.0,9.7429,9.7566,9.6883,9.7293,7600.0
2010-07-19 13:30:00,14.23,14.27,14.13,14.13,2500.0,9.7088,9.7361,9.6406,9.6406,2500.0
2010-07-19 14:00:00,14.15,14.34,14.15,14.31,5400.0,9.6542,9.7839,9.6542,9.7634,5400.0
2010-07-19 14:30:00,14.32,14.32,14.26,14.29,900.0,9.7702,9.7702,9.7293,9.7497,900.0
2010-07-19 15:00:00,14.3,14.3,14.22,14.23,13100.0,9.7566,9.7566,9.702,9.7088,13100.0
2010-07-19 15:30:00,14.22,14.34,14.17,14.29,13300.0,9.702,9.7839,9.6679,9.7497,13300.0
2010-07-20 09:30:00,14.13,14.18,14.13,14.17,1200.0,9.6406,9.6747,9.6406,9.6679,1200.0
2010-07-20 10:00:00,14.11,14.21,14.09,14.17,1400.0,9.6269,9.6952,9.6133,9.6679,1400.0
2010-07-20 10:30:00,14.18,14.18,14.15,14.16,300.0,9.6747,9.6747,9.6542,9.6611,300.0
2010-07-20 11:00:00,14.17,14.23,14.17,14.21,1300.0,9.6679,9.7088,9.6679,9.6952,1300.0
2010-07-20 11:30:00,14.2,14.23,14.15,14.23,600.0,9.6883,9.7088,9.6542,9.7088,600.0
2010-07-20 12:00:00,14.23,14.33,14.2,14.33,11100.0,9.7088,9.777,9.6883,9.777,11100.0
2010-07-20 12:30:00,14.34,14.37,14.24,14.33,24500.0,9.7839,9.8043,9.7156,9.777,24500.0
2010-07-20 13:00:00,14.3,14.32,14.26,14.29,2300.0,9.7566,9.7702,9.7293,9.7497,2300.0
2010-07-20 13:30:00,14.31,14.35,14.27,14.35,1400.0,9.7634,9.7907,9.7361,9.7907,1400.0
2010-07-20 14:00:00,14.36,14.45,14.31,14.45,3400.0,9.7975,9.8589,9.7634,9.8589,3400.0
2010-07-20 14:30:00,14.42,14.5,14.42,14.46,2500.0,9.8384,9.893,9.8384,9.8657,2500.0
2010-07-20 15:00:00,14.48,14.5,14.45,14.46,1100.0,9.8794,9.893,9.8589,9.8657,1100.0
2010-07-20 15:30:00,14.48,14.66,14.48,14.59,14500.0,9.8794,10.0022,9.8794,9.9544,14500.0
2010-07-21 09:30:00,14.73,14.76,14.68,14.71,1800.0,10.0499,10.0704,10.0158,10.0363,1800.0
2010-07-21 10:00:00,14.75,14.81,14.69,14.81,1400.0,10.0636,10.1045,10.0227,10.1045,1400.0
2010-07-21 10:30:00,14.81,14.81,14.81,14.81,0.0,10.1045,10.1045,10.1045,10.1045,0.0
2010-07-21 11:00:00,14.7,14.7,14.61,14.61,900.0,10.0295,10.0295,9.9681,9.9681,900.0
2010-07-21 11:30:00,14.59,14.65,14.55,14.55,2500.0,9.9544,9.9954,9.9271,9.9271,2500.0
2010-07-21 12:00:00,14.61,14.61,14.61,14.61,700.0,9.9681,9.9681,9.9681,9.9681,700.0
2010-07-21 12:30:00,14.64,14.64,14.61,14.63,1200.0,9.9885,9.9885,9.9681,9.9817,1200.0
2010-07-21 13:00:00,14.58,14.59,14.52,14.59,900.0,9.9476,9.9544,9.9067,9.9544,900.0
2010-07-21 13:30:00,14.6,14.6,14.58,14.58,500.0,9.9613,9.9613,9.9476,9.9476,500.0
2010-07-21 14:00:00,14.58,14.58,14.32,14.45,8200.0,9.9476,9.9476,9.7702,9.8589,8200.0
2010-07-21 14:30:00,14.43,14.49,14.42,14.44,6000.0,9.8453,9.8862,9.8384,9.8521,6000.0
2010-07-21 15:00:00,14.44,14.48,14.44,14.45,1400.0,9.8521,9.8794,9.8521,9.8589,1400.0
2010-07-21 15:30:00,14.46,14.46,14.42,14.42,8600.0,9.8657,9.8657,9.8384,9.8384,8600.0
2010-07-22 09:30:00,14.57,14.57,14.45,14.54,7100.0,9.9408,9.9408,9.8589,9.9203,7100.0
2010-07-22 10:00:00,14.62,14.7,14.61,14.7,1200.0,9.9749,10.0295,9.9681,10.0295,1200.0
2010-07-22 10:30:00,14.71,14.91,14.71,14.87,3100.0,10.0363,10.1728,10.0363,10.1455,3100.0
2010-07-22 11:00:00,14.92,14.96,14.89,14.9,1900.0,10.1796,10.2069,10.1591,10.1659,1900.0
2010-07-22 11:30:00,14.9,14.91,14.85,14.9,1900.0,10.1659,10.1728,10.1318,10.1659,1900.0
2010-07-22 12:00:00,14.84,14.84,14.67,14.76,4700.0,10.125,10.125,10.009,10.0704,4700.0
2010-07-22 12:30:00,14.72,14.77,14.72,14.76,1600.0,10.0431,10.0772,10.0431,10.0704,1600.0
2010-07-22 13:00:00,14.75,14.76,14.75,14.75,700.0,10.0636,10.0704,10.0636,10.0636,700.0
2010-07-22 13:30:00,14.74,14.74,14.74,14.74,100.0,10.0568,10.0568,10.0568,10.0568,100.0
2010-07-22 14:00:00,14.76,14.84,14.76,14.84,3300.0,10.0704,10.125,10.0704,10.125,3300.0
2010-07-22 14:30:00,14.85,14.85,14.8,14.8,2000.0,10.1318,10.1318,10.0977,10.0977,2000.0
2010-07-22 15:00:00,14.81,14.9,14.81,14.89,2800.0,10.1045,10.1659,10.1045,10.1591,2800.0
2010-07-22 15:30:00,14.87,14.97,14.8,14.89,15700.0,10.1455,10.2137,10.0977,10.1591,15700.0
2010-07-23 09:30:00,14.81,14.84,14.77,14.8,2200.0,10.1045,10.125,10.0772,10.0977,2200.0
2010-07-23 10:00:00,14.78,14.93,14.78,14.93,1100.0,10.0841,10.1864,10.0841,10.1864,1100.0
2010-07-23 10:30:00,14.95,15.0,14.95,14.96,1300.0,10.2001,10.2342,10.2001,10.2069,1300.0
2010-07-23 11:00:00,14.99,14.99,14.94,14.94,1100.0,10.2273,10.2273,10.1932,10.1932,1100.0
2010-07-23 11:30:00,14.99,15.11,14.99,15.09,4800.0,10.2273,10.3092,10.2273,10.2956,4800.0
2010-07-23 12:00:00,15.02,15.07,14.94,14.94,6800.0,10.2478,10.2819,10.1932,10.1932,6800.0
2010-07-23 12:30:00,14.94,14.94,14.92,14.92,400.0,10.1932,10.1932,10.1796,10.1796,400.0
2010-07-23 13:00:00,14.92,15.1,14.87,15.1,1600.0,10.1796,10.3024,10.1455,10.3024,1600.0
2010-07-23 13:30:00,15.14,15.16,14.94,14.95,8400.0,10.3297,10.3433,10.1932,10.2001,8400.0
2010-07-23 14:00:00,14.95,14.95,14.93,14.95,1400.0,10.2001,10.2001,10.1864,10.2001,1400.0
2010-07-23 14:30:00,14.93,14.99,14.93,14.95,4900.0,10.1864,10.2273,10.1864,10.2001,4900.0
2010-07-23 15:00:00,14.93,15.03,14.9,15.03,5700.0,10.1864,10.2546,10.1659,10.2546,5700.0
2010-07-23 15:30:00,15.06,15.1,15.05,15.08,8500.0,10.2751,10.3024,10.2683,10.2887,8500.0
2010-07-26 09:30:00,15.19,15.19,15.08,15.19,1900.0,10.3638,10.3638,10.2887,10.3638,1900.0
2010-07-26 10:00:00,15.19,15.4,15.19,15.35,7900.0,10.3638,10.5071,10.3638,10.473,7900.0
2010-07-26 10:30:00,15.4,15.42,15.27,15.27,4500.0,10.5071,10.5207,10.4184,10.4184,4500.0
2010-07-26 11:00:00,15.23,15.27,15.17,15.17,1800.0,10.3911,10.4184,10.3502,10.3502,1800.0
2010-07-26 11:30:00,15.15,15.18,15.12,15.15,1600.0,10.3365,10.357,10.316,10.3365,1600.0
2010-07-26 12:00:00,15.14,15.18,15.12,15.12,1700.0,10.3297,10.357,10.316,10.316,1700.0
2010-07-26 12:30:00,15.1,15.11,15.06,15.06,600.0,10.3024,10.3092,10.2751,10.2751,600.0
2010-07-26 13:00:00,15.05,15.09,15.05,15.09,700.0,10.2683,10.2956,10.2683,10.2956,700.0
2010-07-26 13:30:00,15.09,15.11,15.04,15.04,1400.0,10.2956,10.3092,10.2615,10.2615,1400.0
2010-07-26 14:00:00,15.04,15.05,14.9,14.93,1800.0,10.2615,10.2683,10.1659,10.1864,1800.0
2010-07-26 14:30:00,14.94,14.97,14.92,14.92,500.0,10.1932,10.2137,10.1796,10.1796,500.0
2010-07-26 15:00:00,14.94,15.11,14.94,15.05,2800.0,10.1932,10.3092,10.1932,10.2683,2800.0
2010-07-26 15:30:00,15.04,15.11,15.03,15.06,9000.0,10.2615,10.3092,10.2546,10.2751,9000.0
2010-07-27 09:30:00,15.21,15.24,15.06,15.06,1100.0,10.3774,10.3979,10.2751,10.2751,1100.0
2010-07-27 10:00:00,15.15,15.25,15.12,15.19,1900.0,10.3365,10.4047,10.316,10.3638,1900.0
2010-07-27 10:30:00,15.19,15.2,15.1,15.18,2600.0,10.3638,10.3706,10.3024,10.357,2600.0
2010-07-27 11:00:00,15.16,15.2,15.11,15.17,2100.0,10.3433,10.3706,10.3092,10.3502,2100.0
2010-07-27 11:30:00,15.17,15.18,15.09,15.09,7800.0,10.3502,10.357,10.2956,10.2956,7800.0
2010-07-27 12:00:00,15.1,15.19,15.08,15.1,3400.0,10.3024,10.3638,10.2887,10.3024,3400.0
2010-07-27 12:30:00,15.1,15.13,15.09,15.09,900.0,10.3024,10.3229,10.2956,10.2956,900.0
2010-07-27 13:00:00,15.1,15.14,15.1,15.14,800.0,10.3024,10.3297,10.3024,10.3297,800.0
2010-07-27 13:30:00,15.12,15.14,15.1,15.11,1100.0,10.316,10.3297,10.3024,10.3092,1100.0
2010-07-27 14:00:00,15.1,15.14,15.09,15.14,900.0,10.3024,10.3297,10.2956,10.3297,900.0
2010-07-27 14:30:00,15.11,15.14,15.11,15.14,1400.0,10.3092,10.3297,10.3092,10.3297,1400.0
2010-07-27 15:00:00,15.14,15.14,15.03,15.03,4800.0,10.3297,10.3297,10.2546,10.2546,4800.0
2010-07-27 15:30:00,14.99,15.04,14.96,15.0,5900.0,10.2273,10.2615,10.2069,10.2342,5900.0
2010-07-28 09:30:00,14.93,15.11,14.93,15.01,1000.0,10.1864,10.3092,10.1864,10.241,1000.0
2010-07-28 10:00:00,14.86,14.86,14.57,14.63,2300.0,10.1386,10.1386,9.9408,9.9817,2300.0
2010-07-28 10:30:00,14.63,14.71,14.63,14.71,400.0,9.9817,10.0363,9.9817,10.0363,400.0
2010-07-28 11:00:00,14.64,14.64,14.62,14.62,500.0,9.9885,9.9885,9.9749,9.9749,500.0
2010-07-28 11:30:00,14.64,14.7,14.64,14.7,600.0,9.9885,10.0295,9.9885,10.0295,600.0
2010-07-28 12:00:00,14.66,14.76,14.66,14.76,500.0,10.0022,10.0704,10.0022,10.0704,500.0
2010-07-28 12:30:00,14.75,14.77,14.72,14.74,400.0,10.0636,10.0772,10.0431,10.0568,400.0
2010-07-28 13:00:00,14.74,14.86,14.74,14.86,700.0,10.0568,10.1386,10.0568,10.1386,700.0
2010-07-28 13:30:00,14.9,14.9,14.89,14.89,200.0,10.1659,10.1659,10.1591,10.1591,200.0
2010-07-28 14:00:00,14.85,14.85,14.71,14.73,1500.0,10.1318,10.1318,10.0363,10.0499,1500.0
2010-07-28 14:30:00,14.78,14.78,14.72,14.76,500.0,10.0841,10.0841,10.0431,10.0704,500.0
2010-07-28 15:00:00,14.66,14.66,14.65,14.65,400.0,10.0022,10.0022,9.9954,9.9954,400.0
2010-07-28 15:30:00,14.66,14.68,14.53,14.56,6200.0,10.0022,10.0158,9.9135,9.934,6200.0
2010-07-29 09:30:00,14.67,14.69,14.65,14.65,1100.0,10.009,10.0227,9.9954,9.9954,1100.0
2010-07-29 10:00:00,14.62,14.62,14.4,14.42,2200.0,9.9749,9.9749,9.8248,9.8384,2200.0
2010-07-29 10:30:00,14.36,14.4,14.33,14.4,1400.0,9.7975,9.8248,9.777,9.8248,1400.0
2010-07-29 11:00:00,14.37,14.37,14.23,14.23,700.0,9.8043,9.8043,9.7088,9.7088,700.0
2010-07-29 11:30:00,14.2,14.2,14.05,14.09,5000.0,9.6883,9.6883,9.586,9.6133,5000.0
2010-07-29 12:00:00,14.07,14.19,14.05,14.19,1400.0,9.5996,9.6815,9.586,9.6815,1400.0
2010-07-29 12:30:00,14.17,14.37,14.17,14.37,1700.0,9.6679,9.8043,9.6679,9.8043,1700.0
2010-07-29 13:00:00,14.39,14.44,14.39,14.41,1900.0,9.818,9.8521,9.818,9.8316,1900.0
2010-07-29 13:30:00,14.44,14.6,14.44,14.54,2600.0,9.8521,9.9613,9.8521,9.9203,2600.0
2010-07-29 14:00:00,14.53,14.59,14.44,14.57,2900.0,9.9135,9.9544,9.8521,9.9408,2900.0
2010-07-29 14:30:00,14.57,14.72,14.57,14.68,6500.0,9.9408,10.0431,9.9408,10.0158,6500.0
2010-07-29 15:00:00,14.68,14.75,14.66,14.74,5000.0,10.0158,10.0636,10.0022,10.0568,5000.0
2010-07-29 15:30:00,14.75,14.75,14.71,14.73,13600.0,10.0636,10.0636,10.0363,10.0499,13600.0
2010-07-30 09:30:00,14.64,14.78,14.35,14.76,8800.0,9.9885,10.0841,9.7907,10.0704,8800.0
2010-07-30 10:00:00,14.75,14.77,14.58,14.69,9000.0,10.0636,10.0772,9.9476,10.0227,9000.0
2010-07-30 10:30:00,14.7,14.75,14.7,14.75,5800.0,10.0295,10.0636,10.0295,10.0636,5800.0
2010-07-30 11:00:00,14.75,14.75,14.74,14.74,200.0,10.0636,10.0636,10.0568,10.0568,200.0
2010-07-30 11:30:00,14.75,14.75,14.7,14.75,400.0,10.0636,10.0636,10.0295,10.0636,400.0
2010-07-30 12:00:00,14.76,14.76,14.74,14.75,700.0,10.0704,10.0704,10.0568,10.0636,700.0
2010-07-30 12:30:00,14.75,14.78,14.75,14.75,2700.0,10.0636,10.0841,10.0636,10.0636,2700.0
2010-07-30 13:00:00,14.74,14.75,14.71,14.75,5200.0,10.0568,10.0636,10.0363,10.0636,5200.0
2010-07-30 13:30:00,14.73,14.73,14.73,14.73,1100.0,10.0499,10.0499,10.0499,10.0499,1100.0
2010-07-30 14:00:00,14.74,14.81,14.74,14.75,14800.0,10.0568,10.1045,10.0568,10.0636,14800.0
2010-07-30 14:30:00,14.75,14.8,14.75,14.75,3100.0,10.0636,10.0977,10.0636,10.0636,3100.0
2010-07-30 15:00:00,14.76,14.78,14.75,14.75,1600.0,10.0704,10.0841,10.0636,10.0636,1600.0
2010-07-30 15:30:00,14.75,14.8,14.74,14.75,12600.0,10.0636,10.0977,10.0568,10.0636,12600.0
2010-08-02 09:30:00,15.17,15.17,14.83,15.01,12100.0,10.3502,10.3502,10.1182,10.241,12100.0
2010-08-02 10:00:00,15.05,15.07,15.02,15.07,6300.0,10.2683,10.2819,10.2478,10.2819,6300.0
2010-08-02 10:30:00,15.07,15.11,14.98,14.99,16800.0,10.2819,10.3092,10.2205,10.2273,16800.0
2010-08-02 11:00:00,14.99,15.05,14.99,15.0,5100.0,10.2273,10.2683,10.2273,10.2342,5100.0
2010-08-02 11:30:00,15.0,15.0,15.0,15.0,1700.0,10.2342,10.2342,10.2342,10.2342,1700.0
2010-08-02 12:00:00,15.0,15.03,15.0,15.0,5900.0,10.2342,10.2546,10.2342,10.2342,5900.0
2010-08-02 12:30:00,15.0,15.03,14.98,15.0,11800.0,10.2342,10.2546,10.2205,10.2342,11800.0
2010-08-02 13:00:00,15.0,15.08,15.0,15.0,17200.0,10.2342,10.2887,10.2342,10.2342,17200.0
2010-08-02 13:30:00,15.0,15.03,14.98,15.0,14400.0,10.2342,10.2546,10.2205,10.2342,14400.0
2010-08-02 14:00:00,15.0,15.03,15.0,15.0,10200.0,10.2342,10.2546,10.2342,10.2342,10200.0
2010-08-02 14:30:00,15.0,15.11,15.0,15.0,21800.0,10.2342,10.3092,10.2342,10.2342,21800.0
2010-08-02 15:00:00,15.01,15.03,15.0,15.03,4200.0,10.241,10.2546,10.2342,10.2546,4200.0
2010-08-02 15:30:00,15.03,15.1,15.02,15.06,25100.0,10.2546,10.3024,10.2478,10.2751,25100.0
2010-08-03 09:30:00,15.05,15.19,15.05,15.12,8100.0,10.2683,10.3638,10.2683,10.316,8100.0
2010-08-03 10:00:00,15.13,15.14,15.09,15.09,6600.0,10.3229,10.3297,10.2956,10.2956,6600.0
2010-08-03 10:30:00,15.09,15.19,15.09,15.15,8600.0,10.2956,10.3638,10.2956,10.3365,8600.0
2010-08-03 11:00:00,15.16,15.23,15.15,15.21,6200.0,10.3433,10.3911,10.3365,10.3774,6200.0
2010-08-03 11:30:00,15.21,15.31,15.18,15.2,13500.0,10.3774,10.4457,10.357,10.3706,13500.0
2010-08-03 12:00:00,15.18,15.22,15.18,15.22,1600.0,10.357,10.3843,10.357,10.3843,1600.0
2010-08-03 12:30:00,15.2,15.25,15.16,15.19,7800.0,10.3706,10.4047,10.3433,10.3638,7800.0
2010-08-03 13:00:00,15.18,15.18,15.16,15.18,500.0,10.357,10.357,10.3433,10.357,500.0
2010-08-03 13:30:00,15.16,15.19,15.16,15.16,700.0,10.3433,10.3638,10.3433,10.3433,700.0
2010-08-03 14:00:00,15.16,15.22,15.15,15.22,3700.0,10.3433,10.3843,10.3365,10.3843,3700.0
2010-08-03 14:30:00,15.18,15.26,15.15,15.19,3500.0,10.357,10.4116,10.3365,10.3638,3500.0
2010-08-03 15:00:00,15.17,15.18,14.98,14.98,4200.0,10.3502,10.357,10.2205,10.2205,4200.0
2010-08-03 15:30:00,14.99,15.08,14.97,15.02,7200.0,10.2273,10.2887,10.2137,10.2478,7200.0
2010-08-04 09:30:00,15.07,15.21,15.07,15.17,3400.0,10.2819,10.3774,10.2819,10.3502,3400.0
2010-08-04 10:00:00,15.26,15.35,15.13,15.14,2100.0,10.4116,10.473,10.3229,10.3297,2100.0
2010-08-04 10:30:00,15.17,15.17,15.1,15.1,19300.0,10.3502,10.3502,10.3024,10.3024,19300.0
2010-08-04 11:00:00,15.04,15.05,15.04,15.05,200.0,10.2615,10.2683,10.2615,10.2683,200.0
2010-08-04 11:30:00,15.07,15.15,15.07,15.15,1300.0,10.2819,10.3365,10.2819,10.3365,1300.0
2010-08-04 12:00:00,15.14,15.16,15.09,15.13,800.0,10.3297,10.3433,10.2956,10.3229,800.0
2010-08-04 12:30:00,15.17,15.18,15.09,15.09,2600.0,10.3502,10.357,10.2956,10.2956,2600.0
2010-08-04 13:00:00,15.13,15.13,15.06,15.06,700.0,10.3229,10.3229,10.2751,10.2751,700.0
2010-08-04 13:30:00,15.02,15.02,15.02,15.02,100.0,10.2478,10.2478,10.2478,10.2478,100.0
2010-08-04 14:00:00,15.01,15.13,15.01,15.04,4100.0,10.241,10.3229,10.241,10.2615,4100.0
2010-08-04 14:30:00,15.03,15.05,15.03,15.04,400.0,10.2546,10.2683,10.2546,10.2615,400.0
2010-08-04 15:00:00,15.04,15.04,15.03,15.04,1800.0,10.2615,10.2615,10.2546,10.2615,1800.0
2010-08-04 15:30:00,15.04,15.11,15.03,15.08,3300.0,10.2615,10.3092,10.2546,10.2887,3300.0
2010-08-05 09:30:00,14.98,14.98,14.91,14.95,17800.0,10.2205,10.2205,10.1728,10.2001,17800.0
2010-08-05 10:00:00,14.94,15.04,14.94,14.97,1200.0,10.1932,10.2615,10.1932,10.2137,1200.0
2010-08-05 10:30:00,14.97,14.97,14.97,14.97,500.0,10.2137,10.2137,10.2137,10.2137,500.0
2010-08-05 11:00:00,14.97,14.97,14.97,14.97,0.0,10.2137,10.2137,10.2137,10.2137,0.0
2010-08-05 11:30:00,14.97,14.97,14.97,14.97,0.0,10.2137,10.2137,10.2137,10.2137,0.0
2010-08-05 12:00:00,14.93,14.93,14.91,14.91,300.0,10.1864,10.1864,10.1728,10.1728,300.0
2010-08-05 12:30:00,14.91,14.91,14.91,14.91,0.0,10.1728,10.1728,10.1728,10.1728,0.0
2010-08-05 13:00:00,14.91,14.91,14.91,14.91,0.0,10.1728,10.1728,10.1728,10.1728,0.0
2010-08-05 13:30:00,14.9,14.99,14.9,14.99,500.0,10.1659,10.2273,10.1659,10.2273,500.0
2010-08-05 14:00:00,15.02,15.05,15.0,15.0,300.0,10.2478,10.2683,10.2342,10.2342,300.0
2010-08-05 14:30:00,15.0,15.0,15.0,15.0,0.0,10.2342,10.2342,10.2342,10.2342,0.0
2010-08-05 15:00:00,15.0,15.0,15.0,15.0,0.0,10.2342,10.2342,10.2342,10.2342,0.0
2010-08-05 15:30:00,15.06,15.07,14.8,14.89,7200.0,10.2751,10.2819,10.0977,10.1591,7200.0
2010-08-06 09:30:00,14.7,14.75,14.65,14.75,1400.0,10.0295,10.0636,9.9954,10.0636,1400.0
2010-08-06 10:00:00,14.84,14.84,14.84,14.84,100.0,10.125,10.125,10.125,10.125,100.0
2010-08-06 10:30:00,14.81,14.82,14.55,14.55,2700.0,10.1045,10.1114,9.9271,9.9271,2700.0
2010-08-06 11:00:00,14.47,14.51,14.45,14.45,800.0,9.8726,9.8998,9.8589,9.8589,800.0
2010-08-06 11:30:00,14.43,14.45,14.39,14.45,1100.0,9.8453,9.8589,9.818,9.8589,1100.0
2010-08-06 12:00:00,14.41,14.41,14.4,14.4,3100.0,9.8316,9.8316,9.8248,9.8248,3100.0
2010-08-06 12:30:00,14.4,14.4,14.33,14.33,1200.0,9.8248,9.8248,9.777,9.777,1200.0
2010-08-06 13:00:00,14.33,14.34,14.32,14.32,4600.0,9.777,9.7839,9.7702,9.7702,4600.0
2010-08-06 13:30:00,14.33,14.35,14.19,14.25,12100.0,9.777,9.7907,9.6815,9.7225,12100.0
2010-08-06 14:00:00,14.32,14.32,14.28,14.28,2600.0,9.7702,9.7702,9.7429,9.7429,2600.0
2010-08-06 14:30:00,14.28,14.28,14.26,14.26,300.0,9.7429,9.7429,9.7293,9.7293,300.0
2010-08-06 15:00:00,14.27,14.37,14.27,14.37,400.0,9.7361,9.8043,9.7361,9.8043,400.0
2010-08-06 15:30:00,14.35,14.47,14.35,14.38,4400.0,9.7907,9.8726,9.7907,9.8112,4400.0
2010-08-09 09:30:00,14.57,14.57,14.48,14.48,500.0,9.9408,9.9408,9.8794,9.8794,500.0
2010-08-09 10:00:00,14.58,14.67,14.54,14.67,1400.0,9.9476,10.009,9.9203,10.009,1400.0
2010-08-09 10:30:00,14.63,14.63,14.55,14.56,1300.0,9.9817,9.9817,9.9271,9.934,1300.0
2010-08-09 11:00:00,14.56,14.6,14.55,14.57,3900.0,9.934,9.9613,9.9271,9.9408,3900.0
2010-08-09 11:30:00,14.57,14.59,14.54,14.58,2600.0,9.9408,9.9544,9.9203,9.9476,2600.0
2010-08-09 12:00:00,14.55,14.57,14.46,14.46,2600.0,9.9271,9.9408,9.8657,9.8657,2600.0
2010-08-09 12:30:00,14.46,14.48,14.45,14.48,500.0,9.8657,9.8794,9.8589,9.8794,500.0
2010-08-09 13:00:00,14.53,14.53,14.5,14.53,400.0,9.9135,9.9135,9.893,9.9135,400.0
2010-08-09 13:30:00,14.48,14.48,14.42,14.45,1200.0,9.8794,9.8794,9.8384,9.8589,1200.0
2010-08-09 14:00:00,14.48,14.48,14.45,14.46,2300.0,9.8794,9.8794,9.8589,9.8657,2300.0
2010-08-09 14:30:00,14.45,14.48,14.43,14.43,5300.0,9.8589,9.8794,9.8453,9.8453,5300.0
2010-08-09 15:00:00,14.43,14.43,14.38,14.39,4300.0,9.8453,9.8453,9.8112,9.818,4300.0
2010-08-09 15:30:00,14.4,14.42,14.36,14.39,4100.0,9.8248,9.8384,9.7975,9.818,4100.0
2010-08-10 09:30:00,14.2,14.2,14.2,14.2,800.0,9.6883,9.6883,9.6883,9.6883,800.0
2010-08-10 10:00:00,14.36,14.36,14.36,14.36,100.0,9.7975,9.7975,9.7975,9.7975,100.0
2010-08-10 10:30:00,14.32,14.32,14.21,14.21,300.0,9.7702,9.7702,9.6952,9.6952,300.0
2010-08-10 11:00:00,14.21,14.21,14.21,14.21,0.0,9.6952,9.6952,9.6952,9.6952,0.0
2010-08-10 11:30:00,14.21,14.21,14.21,14.21,0.0,9.6952,9.6952,9.6952,9.6952,0.0
2010-08-10 12:00:00,14.21,14.21,14.21,14.21,0.0,9.6952,9.6952,9.6952,9.6952,0.0
2010-08-10 12:30:00,14.3,14.34,14.3,14.34,200.0,9.7566,9.7839,9.7566,9.7839,200.0
2010-08-10 13:00:00,14.27,14.27,14.02,14.03,1800.0,9.7361,9.7361,9.5655,9.5724,1800.0
2010-08-10 13:30:00,13.9,14.06,13.84,13.91,2800.0,9.4837,9.5928,9.4427,9.4905,2800.0
2010-08-10 14:00:00,13.92,14.0,13.9,13.93,1700.0,9.4973,9.5519,9.4837,9.5041,1700.0
2010-08-10 14:30:00,13.97,14.09,13.97,14.09,600.0,9.5314,9.6133,9.5314,9.6133,600.0
2010-08-10 15:00:00,14.06,14.13,13.97,13.97,1800.0,9.5928,9.6406,9.5314,9.5314,1800.0
2010-08-10 15:30:00,13.98,14.02,13.83,13.86,6100.0,9.5382,9.5655,9.4359,9.4564,6100.0
2010-08-11 09:30:00,13.59,13.59,13.18,13.25,2800.0,9.2722,9.2722,8.9924,9.0402,2800.0
2010-08-11 10:00:00,13.26,13.4,13.26,13.34,8100.0,9.047,9.1425,9.047,9.1016,8100.0
2010-08-11 10:30:00,13.34,13.35,13.3,13.3,4000.0,9.1016,9.1084,9.0743,9.0743,4000.0
2010-08-11 11:00:00,13.25,13.36,13.25,13.31,5900.0,9.0402,9.1152,9.0402,9.0811,5900.0
2010-08-11 11:30:00,13.3,13.35,13.3,13.35,2100.0,9.0743,9.1084,9.0743,9.1084,2100.0
2010-08-11 12:00:00,13.35,13.35,13.3,13.3,3700.0,9.1084,9.1084,9.0743,9.0743,3700.0
2010-08-11 12:30:00,13.3,13.31,13.23,13.23,3000.0,9.0743,9.0811,9.0265,9.0265,3000.0
2010-08-11 13:00:00,13.23,13.32,13.23,13.3,800.0,9.0265,9.0879,9.0265,9.0743,800.0
2010-08-11 13:30:00,13.29,13.3,13.28,13.28,500.0,9.0675,9.0743,9.0606,9.0606,500.0
2010-08-11 14:00:00,13.29,13.38,13.29,13.32,1900.0,9.0675,9.1289,9.0675,9.0879,1900.0
2010-08-11 14:30:00,13.3,13.31,13.16,13.16,12400.0,9.0743,9.0811,8.9788,8.9788,12400.0
2010-08-11 15:00:00,13.18,13.19,13.14,13.19,3500.0,8.9924,8.9992,8.9651,8.9992,3500.0
2010-08-11 15:30:00,13.19,13.19,13.05,13.14,18600.0,8.9992,8.9992,8.9037,8.9651,18600.0
2010-08-12 09:30:00,12.86,12.93,12.86,12.86,700.0,8.7741,8.8218,8.7741,8.7741,700.0
2010-08-12 10:00:00,12.9,12.9,12.81,12.83,2800.0,8.8014,8.8014,8.74,8.7536,2800.0
2010-08-12 10:30:00,12.82,12.9,12.82,12.89,2100.0,8.7468,8.8014,8.7468,8.7946,2100.0
2010-08-12 11:00:00,12.87,12.93,12.87,12.93,900.0,8.7809,8.8218,8.7809,8.8218,900.0
2010-08-12 11:30:00,12.93,12.95,12.93,12.95,4500.0,8.8218,8.8355,8.8218,8.8355,4500.0
2010-08-12 12:00:00,12.95,12.96,12.95,12.96,3100.0,8.8355,8.8423,8.8355,8.8423,3100.0
2010-08-12 12:30:00,12.96,13.07,12.96,13.04,400.0,8.8423,8.9174,8.8423,8.8969,400.0
2010-08-12 13:00:00,13.07,13.07,13.04,13.04,1200.0,8.9174,8.9174,8.8969,8.8969,1200.0
2010-08-12 13:30:00,13.01,13.01,12.99,13.0,1900.0,8.8764,8.8764,8.8628,8.8696,1900.0
2010-08-12 14:00:00,13.0,13.01,13.0,13.01,700.0,8.8696,8.8764,8.8696,8.8764,700.0
2010-08-12 14:30:00,13.01,13.06,12.99,13.06,6600.0,8.8764,8.9105,8.8628,8.9105,6600.0
2010-08-12 15:00:00,13.04,13.08,13.04,13.08,800.0,8.8969,8.9242,8.8969,8.9242,800.0
2010-08-12 15:30:00,13.08,13.09,12.97,13.01,7300.0,8.9242,8.931,8.8491,8.8764,7300.0
2010-08-13 09:30:00,13.0,13.14,12.98,13.14,1600.0,8.8696,8.9651,8.856,8.9651,1600.0
2010-08-13 10:00:00,12.99,13.11,12.79,12.79,2700.0,8.8628,8.9447,8.7263,8.7263,2700.0
2010-08-13 10:30:00,12.8,12.8,12.57,12.59,3200.0,8.7332,8.7332,8.5762,8.5899,3200.0
2010-08-13 11:00:00,12.6,12.7,12.56,12.69,11500.0,8.5967,8.6649,8.5694,8.6581,11500.0
2010-08-13 11:30:00,12.69,12.76,12.67,12.69,12800.0,8.6581,8.7059,8.6445,8.6581,12800.0
2010-08-13 12:00:00,12.71,12.73,12.7,12.73,1200.0,8.6717,8.6854,8.6649,8.6854,1200.0
2010-08-13 12:30:00,12.71,12.71,12.7,12.7,200.0,8.6717,8.6717,8.6649,8.6649,200.0
2010-08-13 13:00:00,12.76,12.79,12.74,12.79,1600.0,8.7059,8.7263,8.6922,8.7263,1600.0
2010-08-13 13:30:00,12.79,12.79,12.79,12.79,0.0,8.7263,8.7263,8.7263,8.7263,0.0
2010-08-13 14:00:00,12.77,12.77,12.75,12.75,500.0,8.7127,8.7127,8.699,8.699,500.0
2010-08-13 14:30:00,12.75,12.75,12.72,12.75,3000.0,8.699,8.699,8.6786,8.699,3000.0
2010-08-13 15:00:00,12.75,12.75,12.74,12.75,2900.0,8.699,8.699,8.6922,8.699,2900.0
2010-08-13 15:30:00,12.72,12.78,12.68,12.78,20100.0,8.6786,8.7195,8.6513,8.7195,20100.0
2010-08-16 09:30:00,12.65,12.91,12.65,12.81,1500.0,8.6308,8.8082,8.6308,8.74,1500.0
2010-08-16 10:00:00,12.8,12.8,12.8,12.8,100.0,8.7332,8.7332,8.7332,8.7332,100.0
2010-08-16 10:30:00,12.78,12.95,12.65,12.86,7300.0,8.7195,8.8355,8.6308,8.7741,7300.0
2010-08-16 11:00:00,12.88,12.89,12.8,12.84,1300.0,8.7877,8.7946,8.7332,8.7604,1300.0
2010-08-16 11:30:00,12.77,12.89,12.77,12.89,400.0,8.7127,8.7946,8.7127,8.7946,400.0
2010-08-16 12:00:00,12.94,13.09,12.89,13.09,1100.0,8.8287,8.931,8.7946,8.931,1100.0
2010-08-16 12:30:00,13.09,13.12,13.09,13.12,400.0,8.931,8.9515,8.931,8.9515,400.0
2010-08-16 13:00:00,13.13,13.16,13.1,13.16,1100.0,8.9583,8.9788,8.9378,8.9788,1100.0
2010-08-16 13:30:00,13.26,13.28,13.19,13.19,900.0,9.047,9.0606,8.9992,8.9992,900.0
2010-08-16 14:00:00,13.19,13.21,13.19,13.21,500.0,8.9992,9.0129,8.9992,9.0129,500.0
2010-08-16 14:30:00,13.24,13.24,13.24,13.24,100.0,9.0334,9.0334,9.0334,9.0334,100.0
2010-08-16 15:00:00,13.11,13.12,13.07,13.12,2400.0,8.9447,8.9515,8.9174,8.9515,2400.0
2010-08-16 15:30:00,13.12,13.29,13.12,13.29,4600.0,8.9515,9.0675,8.9515,9.0675,4600.0
2010-08-17 09:30:00,13.45,13.52,13.2,13.41,14000.0,9.1766,9.2244,9.0061,9.1493,14000.0
2010-08-17 10:00:00,13.4,13.43,13.36,13.36,1300.0,9.1425,9.163,9.1152,9.1152,1300.0
2010-08-17 10:30:00,13.33,13.33,13.33,13.33,100.0,9.0948,9.0948,9.0948,9.0948,100.0
2010-08-17 11:00:00,13.32,13.4,13.32,13.35,1200.0,9.0879,9.1425,9.0879,9.1084,1200.0
2010-08-17 11:30:00,13.36,13.42,13.36,13.4,600.0,9.1152,9.1562,9.1152,9.1425,600.0
2010-08-17 12:00:00,13.38,13.38,13.38,13.38,100.0,9.1289,9.1289,9.1289,9.1289,100.0
2010-08-17 12:30:00,13.38,13.38,13.38,13.38,400.0,9.1289,9.1289,9.1289,9.1289,400.0
2010-08-17 13:00:00,13.4,13.41,13.4,13.41,300.0,9.1425,9.1493,9.1425,9.1493,300.0
2010-08-17 13:30:00,13.46,13.49,13.43,13.45,1800.0,9.1835,9.2039,9.163,9.1766,1800.0
2010-08-17 14:00:00,13.46,13.49,13.45,13.49,1900.0,9.1835,9.2039,9.1766,9.2039,1900.0
2010-08-17 14:30:00,13.52,13.59,13.51,13.53,10300.0,9.2244,9.2722,9.2176,9.2312,10300.0
2010-08-17 15:00:00,13.56,13.56,13.48,13.5,3200.0,9.2517,9.2517,9.1971,9.2107,3200.0
2010-08-17 15:30:00,13.5,13.51,13.42,13.43,7100.0,9.2107,9.2176,9.1562,9.163,7100.0
2010-08-18 09:30:00,13.38,13.38,13.19,13.29,14000.0,9.1289,9.1289,8.9992,9.0675,14000.0
2010-08-18 10:00:00,13.3,13.31,12.99,12.99,3100.0,9.0743,9.0811,8.8628,8.8628,3100.0
2010-08-18 10:30:00,13.05,13.05,13.05,13.05,200.0,8.9037,8.9037,8.9037,8.9037,200.0
2010-08-18 11:00:00,13.02,13.02,13.02,13.02,200.0,8.8833,8.8833,8.8833,8.8833,200.0
2010-08-18 11:30:00,13.01,13.01,13.01,13.01,100.0,8.8764,8.8764,8.8764,8.8764,100.0
2010-08-18 12:00:00,13.05,13.06,12.98,12.98,1000.0,8.9037,8.9105,8.856,8.856,1000.0
2010-08-18 12:30:00,12.98,13.01,12.98,13.01,800.0,8.856,8.8764,8.856,8.8764,800.0
2010-08-18 13:00:00,13.0,13.03,13.0,13.03,400.0,8.8696,8.8901,8.8696,8.8901,400.0
2010-08-18 13:30:00,13.03,13.21,12.97,13.07,9100.0,8.8901,9.0129,8.8491,8.9174,9100.0
2010-08-18 14:00:00,13.11,13.11,13.09,13.09,300.0,8.9447,8.9447,8.931,8.931,300.0
2010-08-18 14:30:00,13.1,13.1,13.1,13.1,100.0,8.9378,8.9378,8.9378,8.9378,100.0
2010-08-18 15:00:00,13.05,13.05,13.0,13.0,1000.0,8.9037,8.9037,8.8696,8.8696,1000.0
2010-08-18 15:30:00,13.0,13.0,12.94,12.98,8200.0,8.8696,8.8696,8.8287,8.856,8200.0
2010-08-19 09:30:00,12.9,13.03,12.77,12.77,2700.0,8.8014,8.8901,8.7127,8.7127,2700.0
2010-08-19 10:00:00,12.77,12.77,12.5,12.5,7700.0,8.7127,8.7127,8.5285,8.5285,7700.0
2010-08-19 10:30:00,12.47,12.5,12.38,12.47,3900.0,8.508,8.5285,8.4466,8.508,3900.0
2010-08-19 11:00:00,12.44,12.49,12.44,12.46,1600.0,8.4875,8.5216,8.4875,8.5012,1600.0
2010-08-19 11:30:00,12.48,12.48,12.43,12.43,4700.0,8.5148,8.5148,8.4807,8.4807,4700.0
2010-08-19 12:00:00,12.43,12.44,12.4,12.44,2300.0,8.4807,8.4875,8.4602,8.4875,2300.0
2010-08-19 12:30:00,12.43,12.44,12.4,12.44,2000.0,8.4807,8.4875,8.4602,8.4875,2000.0
2010-08-19 13:00:00,12.47,12.48,12.42,12.44,7100.0,8.508,8.5148,8.4739,8.4875,7100.0
2010-08-19 13:30:00,12.41,12.42,12.39,12.39,5900.0,8.4671,8.4739,8.4534,8.4534,5900.0
2010-08-19 14:00:00,12.34,12.35,12.34,12.35,1600.0,8.4193,8.4261,8.4193,8.4261,1600.0
2010-08-19 14:30:00,12.34,12.34,12.32,12.32,3600.0,8.4193,8.4193,8.4057,8.4057,3600.0
2010-08-19 15:00:00,12.32,12.4,12.32,12.39,5800.0,8.4057,8.4602,8.4057,8.4534,5800.0
2010-08-19 15:30:00,12.39,12.5,12.35,12.43,33400.0,8.4534,8.5285,8.4261,8.4807,33400.0
2010-08-20 09:30:00,12.31,12.4,12.31,12.4,10800.0,8.3988,8.4602,8.3988,8.4602,10800.0
2010-08-20 10:00:00,12.31,12.37,12.31,12.32,400.0,8.3988,8.4398,8.3988,8.4057,400.0
2010-08-20 10:30:00,12.31,12.31,12.22,12.22,1400.0,8.3988,8.3988,8.3374,8.3374,1400.0
2010-08-20 11:00:00,12.17,12.18,12.08,12.08,700.0,8.3033,8.3101,8.2419,8.2419,700.0
2010-08-20 11:30:00,12.15,12.16,12.15,12.15,8200.0,8.2897,8.2965,8.2897,8.2897,8200.0
2010-08-20 12:00:00,12.15,12.15,12.15,12.15,0.0,8.2897,8.2897,8.2897,8.2897,0.0
2010-08-20 12:30:00,12.18,12.26,12.18,12.22,1900.0,8.3101,8.3647,8.3101,8.3374,1900.0
2010-08-20 13:00:00,12.21,12.36,12.17,12.33,9700.0,8.3306,8.433,8.3033,8.4125,9700.0
2010-08-20 13:30:00,12.31,12.4,12.31,12.4,15400.0,8.3988,8.4602,8.3988,8.4602,15400.0
2010-08-20 14:00:00,12.4,12.43,12.4,12.43,4500.0,8.4602,8.4807,8.4602,8.4807,4500.0
2010-08-20 14:30:00,12.45,12.51,12.45,12.51,1200.0,8.4944,8.5353,8.4944,8.5353,1200.0
2010-08-20 15:00:00,12.52,12.52,12.5,12.5,300.0,8.5421,8.5421,8.5285,8.5285,300.0
2010-08-20 15:30:00,12.54,12.59,12.53,12.59,1000.0,8.5558,8.5899,8.5489,8.5899,1000.0
2010-08-23 09:30:00,12.65,12.97,12.63,12.85,4700.0,8.6308,8.8491,8.6172,8.7673,4700.0
2010-08-23 10:00:00,12.75,12.91,12.75,12.77,5600.0,8.699,8.8082,8.699,8.7127,5600.0
2010-08-23 10:30:00,12.82,12.82,12.75,12.75,57000.0,8.7468,8.7468,8.699,8.699,57000.0
2010-08-23 11:00:00,12.69,12.69,12.33,12.36,2700.0,8.6581,8.6581,8.4125,8.433,2700.0
2010-08-23 11:30:00,12.36,12.73,12.24,12.39,20800.0,8.433,8.6854,8.3511,8.4534,20800.0
2010-08-23 12:00:00,12.39,12.45,12.35,12.44,2200.0,8.4534,8.4944,8.4261,8.4875,2200.0
2010-08-23 12:30:00,12.45,12.48,12.43,12.43,1500.0,8.4944,8.5148,8.4807,8.4807,1500.0
2010-08-23 13:00:00,12.36,12.46,12.36,12.46,1400.0,8.433,8.5012,8.433,8.5012,1400.0
2010-08-23 13:30:00,12.51,12.52,12.37,12.38,2600.0,8.5353,8.5421,8.4398,8.4466,2600.0
2010-08-23 14:00:00,12.38,12.44,12.25,12.29,4600.0,8.4466,8.4875,8.3579,8.3852,4600.0
2010-08-23 14:30:00,12.25,12.3,12.25,12.25,3900.0,8.3579,8.392,8.3579,8.3579,3900.0
2010-08-23 15:00:00,12.27,12.27,12.25,12.25,7300.0,8.3715,8.3715,8.3579,8.3579,7300.0
2010-08-23 15:30:00,12.25,12.27,12.19,12.25,19000.0,8.3579,8.3715,8.317,8.3579,19000.0
2010-08-24 09:30:00,12.09,12.09,11.7,11.94,3600.0,8.2487,8.2487,7.9826,8.1464,3600.0
2010-08-24 10:00:00,11.86,12.03,11.85,11.94,7100.0,8.0918,8.2078,8.085,8.1464,7100.0
2010-08-24 10:30:00,11.91,12.06,11.89,11.98,8500.0,8.1259,8.2283,8.1123,8.1737,8500.0
2010-08-24 11:00:00,12.04,12.13,12.04,12.13,1100.0,8.2146,8.276,8.2146,8.276,1100.0
2010-08-24 11:30:00,12.14,12.15,12.14,12.15,200.0,8.2829,8.2897,8.2829,8.2897,200.0
2010-08-24 12:00:00,12.16,12.16,12.09,12.11,1100.0,8.2965,8.2965,8.2487,8.2624,1100.0
2010-08-24 12:30:00,12.11,12.23,12.01,12.04,8500.0,8.2624,8.3443,8.1942,8.2146,8500.0
2010-08-24 13:00:00,12.05,12.06,12.01,12.06,3300.0,8.2214,8.2283,8.1942,8.2283,3300.0
2010-08-24 13:30:00,12.21,12.21,12.05,12.1,5300.0,8.3306,8.3306,8.2214,8.2556,5300.0
2010-08-24 14:00:00,12.1,12.1,12.06,12.06,900.0,8.2556,8.2556,8.2283,8.2283,900.0
2010-08-24 14:30:00,12.11,12.11,12.1,12.1,600.0,8.2624,8.2624,8.2556,8.2556,600.0
2010-08-24 15:00:00,12.14,12.19,12.14,12.18,500.0,8.2829,8.317,8.2829,8.3101,500.0
2010-08-24 15:30:00,12.17,12.24,12.12,12.14,5100.0,8.3033,8.3511,8.2692,8.2829,5100.0
2010-08-25 09:30:00,12.08,12.19,11.91,12.04,8500.0,8.2419,8.317,8.1259,8.2146,8500.0
2010-08-25 10:00:00,12.18,12.18,12.09,12.15,1100.0,8.3101,8.3101,8.2487,8.2897,1100.0
2010-08-25 10:30:00,12.15,12.15,12.15,12.15,100.0,8.2897,8.2897,8.2897,8.2897,100.0
2010-08-25 11:00:00,12.16,12.22,12.1,12.21,3200.0,8.2965,8.3374,8.2556,8.3306,3200.0
2010-08-25 11:30:00,12.18,12.22,12.18,12.22,300.0,8.3101,8.3374,8.3101,8.3374,300.0
2010-08-25 12:00:00,12.19,12.19,12.19,12.19,100.0,8.317,8.317,8.317,8.317,100.0
2010-08-25 12:30:00,12.2,12.2,12.2,12.2,100.0,8.3238,8.3238,8.3238,8.3238,100.0
2010-08-25 13:00:00,12.18,12.18,12.18,12.18,100.0,8.3101,8.3101,8.3101,8.3101,100.0
2010-08-25 13:30:00,12.2,12.2,12.2,12.2,100.0,8.3238,8.3238,8.3238,8.3238,100.0
2010-08-25 14:00:00,12.18,12.24,12.14,12.14,9800.0,8.3101,8.3511,8.2829,8.2829,9800.0
2010-08-25 14:30:00,12.14,12.16,12.0,12.0,38300.0,8.2829,8.2965,8.1873,8.1873,38300.0
2010-08-25 15:00:00,12.04,12.04,12.0,12.03,1600.0,8.2146,8.2146,8.1873,8.2078,1600.0
2010-08-25 15:30:00,12.04,12.16,12.03,12.13,9600.0,8.2146,8.2965,8.2078,8.276,9600.0
2010-08-26 09:30:00,12.15,12.15,12.07,12.14,400.0,8.2897,8.2897,8.2351,8.2829,400.0
2010-08-26 10:00:00,12.18,12.3,12.18,12.28,1600.0,8.3101,8.392,8.3101,8.3784,1600.0
2010-08-26 10:30:00,12.19,12.2,12.12,12.12,2000.0,8.317,8.3238,8.2692,8.2692,2000.0
2010-08-26 11:00:00,12.16,12.18,12.07,12.11,3900.0,8.2965,8.3101,8.2351,8.2624,3900.0
2010-08-26 11:30:00,12.15,12.16,12.03,12.1,3100.0,8.2897,8.2965,8.2078,8.2556,3100.0
2010-08-26 12:00:00,12.1,12.1,12.0,12.0,2100.0,8.2556,8.2556,8.1873,8.1873,2100.0
2010-08-26 12:30:00,12.01,12.01,12.0,12.0,900.0,8.1942,8.1942,8.1873,8.1873,900.0
2010-08-26 13:00:00,12.0,12.0,12.0,12.0,400.0,8.1873,8.1873,8.1873,8.1873,400.0
2010-08-26 13:30:00,12.01,12.01,12.0,12.0,1100.0,8.1942,8.1942,8.1873,8.1873,1100.0
2010-08-26 14:00:00,12.02,12.02,12.0,12.0,6000.0,8.201,8.201,8.1873,8.1873,6000.0
2010-08-26 14:30:00,12.02,12.02,12.0,12.02,4300.0,8.201,8.201,8.1873,8.201,4300.0
2010-08-26 15:00:00,12.0,12.04,12.0,12.0,700.0,8.1873,8.2146,8.1873,8.1873,700.0
2010-08-26 15:30:00,12.0,12.05,12.0,12.0,3400.0,8.1873,8.2214,8.1873,8.1873,3400.0
2010-08-27 09:30:00,12.12,12.19,12.06,12.16,1100.0,8.2692,8.317,8.2283,8.2965,1100.0
2010-08-27 10:00:00,12.08,12.25,12.08,12.25,1200.0,8.2419,8.3579,8.2419,8.3579,1200.0
2010-08-27 10:30:00,12.25,12.25,12.25,12.25,300.0,8.3579,8.3579,8.3579,8.3579,300.0
2010-08-27 11:00:00,12.25,12.25,12.25,12.25,0.0,8.3579,8.3579,8.3579,8.3579,0.0
2010-08-27 11:30:00,12.29,12.29,12.29,12.29,300.0,8.3852,8.3852,8.3852,8.3852,300.0
2010-08-27 12:00:00,12.29,12.29,12.29,12.29,0.0,8.3852,8.3852,8.3852,8.3852,0.0
2010-08-27 12:30:00,12.29,12.29,12.29,12.29,0.0,8.3852,8.3852,8.3852,8.3852,0.0
2010-08-27 13:00:00,12.28,12.32,12.28,12.31,600.0,8.3784,8.4057,8.3784,8.3988,600.0
2010-08-27 13:30:00,12.4,12.46,12.4,12.46,300.0,8.4602,8.5012,8.4602,8.5012,300.0
2010-08-27 14:00:00,12.45,12.45,12.45,12.45,100.0,8.4944,8.4944,8.4944,8.4944,100.0
2010-08-27 14:30:00,12.49,12.5,12.48,12.48,1700.0,8.5216,8.5285,8.5148,8.5148,1700.0
2010-08-27 15:00:00,12.48,12.51,12.48,12.5,3200.0,8.5148,8.5353,8.5148,8.5285,3200.0
2010-08-27 15:30:00,12.5,12.5,12.49,12.5,13300.0,8.5285,8.5285,8.5216,8.5285,13300.0
2010-08-30 09:30:00,12.43,12.52,12.43,12.51,500.0,8.4807,8.5421,8.4807,8.5353,500.0
2010-08-30 10:00:00,12.5,12.5,12.43,12.43,200.0,8.5285,8.5285,8.4807,8.4807,200.0
2010-08-30 10:30:00,12.41,12.46,12.25,12.34,16500.0,8.4671,8.5012,8.3579,8.4193,16500.0
2010-08-30 11:00:00,12.35,12.35,12.14,12.17,8800.0,8.4261,8.4261,8.2829,8.3033,8800.0
2010-08-30 11:30:00,12.17,12.17,12.16,12.16,200.0,8.3033,8.3033,8.2965,8.2965,200.0
2010-08-30 12:00:00,12.17,12.17,12.14,12.14,300.0,8.3033,8.3033,8.2829,8.2829,300.0
2010-08-30 12:30:00,12.13,12.13,12.13,12.13,100.0,8.276,8.276,8.276,8.276,100.0
2010-08-30 13:00:00,12.16,12.16,12.16,12.16,100.0,8.2965,8.2965,8.2965,8.2965,100.0
2010-08-30 13:30:00,12.16,12.21,12.14,12.21,4100.0,8.2965,8.3306,8.2829,8.3306,4100.0
2010-08-30 14:00:00,12.21,12.26,12.16,12.2,6000.0,8.3306,8.3647,8.2965,8.3238,6000.0
2010-08-30 14:30:00,12.18,12.26,12.18,12.22,500.0,8.3101,8.3647,8.3101,8.3374,500.0
2010-08-30 15:00:00,12.18,12.18,12.11,12.11,2700.0,8.3101,8.3101,8.2624,8.2624,2700.0
2010-08-30 15:30:00,12.11,12.11,11.96,12.02,12500.0,8.2624,8.2624,8.16,8.201,12500.0
2010-08-31 09:30:00,12.07,12.15,11.94,12.09,7000.0,8.2351,8.2897,8.1464,8.2487,7000.0
2010-08-31 10:00:00,12.04,12.06,12.04,12.06,200.0,8.2146,8.2283,8.2146,8.2283,200.0
2010-08-31 10:30:00,12.04,12.04,12.0,12.0,500.0,8.2146,8.2146,8.1873,8.1873,500.0
2010-08-31 11:00:00,12.0,12.0,12.0,12.0,0.0,8.1873,8.1873,8.1873,8.1873,0.0
2010-08-31 11:30:00,12.03,12.08,12.01,12.08,3400.0,8.2078,8.2419,8.1942,8.2419,3400.0
2010-08-31 12:00:00,12.09,12.28,12.09,12.18,5700.0,8.2487,8.3784,8.2487,8.3101,5700.0
2010-08-31 12:30:00,12.19,12.23,12.12,12.12,3200.0,8.317,8.3443,8.2692,8.2692,3200.0
2010-08-31 13:00:00,12.12,12.12,12.12,12.12,100.0,8.2692,8.2692,8.2692,8.2692,100.0
2010-08-31 13:30:00,12.13,12.26,12.1,12.1,6000.0,8.276,8.3647,8.2556,8.2556,6000.0
2010-08-31 14:00:00,12.12,12.12,12.1,12.1,1900.0,8.2692,8.2692,8.2556,8.2556,1900.0
2010-08-31 14:30:00,12.1,12.1,12.05,12.1,5900.0,8.2556,8.2556,8.2214,8.2556,5900.0
2010-08-31 15:00:00,12.1,12.1,12.06,12.1,900.0,8.2556,8.2556,8.2283,8.2556,900.0
2010-08-31 15:30:00,12.14,12.18,12.08,12.11,4000.0,8.2829,8.3101,8.2419,8.2624,4000.0
2010-09-01 09:30:00,12.3,12.44,12.3,12.41,3200.0,8.392,8.4875,8.392,8.4671,3200.0
2010-09-01 10:00:00,12.44,12.5,12.42,12.47,1500.0,8.4875,8.5285,8.4739,8.508,1500.0
2010-09-01 10:30:00,12.47,12.47,12.47,12.47,0.0,8.508,8.508,8.508,8.508,0.0
2010-09-01 11:00:00,12.48,12.54,12.4,12.54,1200.0,8.5148,8.5558,8.4602,8.5558,1200.0
2010-09-01 11:30:00,12.51,12.51,12.47,12.47,200.0,8.5353,8.5353,8.508,8.508,200.0
2010-09-01 12:00:00,12.49,12.54,12.41,12.48,7100.0,8.5216,8.5558,8.4671,8.5148,7100.0
2010-09-01 12:30:00,12.49,12.69,12.42,12.69,5900.0,8.5216,8.6581,8.4739,8.6581,5900.0
2010-09-01 13:00:00,12.64,12.75,12.64,12.73,1600.0,8.624,8.699,8.624,8.6854,1600.0
2010-09-01 13:30:00,12.69,12.74,12.69,12.73,500.0,8.6581,8.6922,8.6581,8.6854,500.0
2010-09-01 14:00:00,12.76,12.76,12.7,12.74,400.0,8.7059,8.7059,8.6649,8.6922,400.0
2010-09-01 14:30:00,12.77,12.77,12.75,12.75,200.0,8.7127,8.7127,8.699,8.699,200.0
2010-09-01 15:00:00,12.69,12.72,12.69,12.72,700.0,8.6581,8.6786,8.6581,8.6786,700.0
2010-09-01 15:30:00,12.78,12.87,12.78,12.87,8500.0,8.7195,8.7809,8.7195,8.7809,8500.0
2010-09-02 09:30:00,12.82,12.92,12.82,12.83,600.0,8.7468,8.815,8.7468,8.7536,600.0
2010-09-02 10:00:00,12.85,12.9,12.76,12.83,2800.0,8.7673,8.8014,8.7059,8.7536,2800.0
2010-09-02 10:30:00,12.83,12.86,12.78,12.82,1500.0,8.7536,8.7741,8.7195,8.7468,1500.0
2010-09-02 11:00:00,12.81,12.83,12.78,12.78,300.0,8.74,8.7536,8.7195,8.7195,300.0
2010-09-02 11:30:00,12.81,12.82,12.81,12.82,300.0,8.74,8.7468,8.74,8.7468,300.0
2010-09-02 12:00:00,12.82,12.82,12.82,12.82,0.0,8.7468,8.7468,8.7468,8.7468,0.0
2010-09-02 12:30:00,12.82,12.86,12.82,12.82,2000.0,8.7468,8.7741,8.7468,8.7468,2000.0
2010-09-02 13:00:00,12.83,12.93,12.78,12.93,10100.0,8.7536,8.8218,8.7195,8.8218,10100.0
2010-09-02 13:30:00,12.91,12.94,12.91,12.94,300.0,8.8082,8.8287,8.8082,8.8287,300.0
2010-09-02 14:00:00,12.92,12.95,12.92,12.94,300.0,8.815,8.8355,8.815,8.8287,300.0
2010-09-02 14:30:00,12.94,12.95,12.88,12.95,900.0,8.8287,8.8355,8.7877,8.8355,900.0
2010-09-02 15:00:00,12.94,12.94,12.84,12.84,1400.0,8.8287,8.8287,8.7604,8.7604,1400.0
2010-09-02 15:30:00,12.83,13.02,12.82,13.02,16200.0,8.7536,8.8833,8.7468,8.8833,16200.0
2010-09-03 09:30:00,13.19,13.19,13.12,13.13,900.0,8.9992,8.9992,8.9515,8.9583,900.0
2010-09-03 10:00:00,13.17,13.27,13.05,13.06,3000.0,8.9856,9.0538,8.9037,8.9105,3000.0
2010-09-03 10:30:00,13.1,13.2,13.02,13.2,500.0,8.9378,9.0061,8.8833,9.0061,500.0
2010-09-03 11:00:00,13.23,13.23,13.19,13.19,600.0,9.0265,9.0265,8.9992,8.9992,600.0
2010-09-03 11:30:00,13.19,13.19,12.86,13.09,11900.0,8.9992,8.9992,8.7741,8.931,11900.0
2010-09-03 12:00:00,13.09,13.1,13.09,13.1,500.0,8.931,8.9378,8.931,8.9378,500.0
2010-09-03 12:30:00,13.12,13.15,13.05,13.06,2500.0,8.9515,8.972,8.9037,8.9105,2500.0
2010-09-03 13:00:00,13.12,13.12,13.04,13.04,800.0,8.9515,8.9515,8.8969,8.8969,800.0
2010-09-03 13:30:00,13.08,13.08,13.03,13.05,400.0,8.9242,8.9242,8.8901,8.9037,400.0
2010-09-03 14:00:00,13.04,13.05,13.0,13.0,1300.0,8.8969,8.9037,8.8696,8.8696,1300.0
2010-09-03 14:30:00,13.0,13.12,13.0,13.03,2400.0,8.8696,8.9515,8.8696,8.8901,2400.0
2010-09-03 15:00:00,13.03,13.11,12.99,13.08,4500.0,8.8901,8.9447,8.8628,8.9242,4500.0
2010-09-03 15:30:00,13.13,13.14,13.05,13.07,10600.0,8.9583,8.9651,8.9037,8.9174,10600.0
2010-09-07 09:30:00,13.07,13.13,13.07,13.13,600.0,8.9174,8.9583,8.9174,8.9583,600.0
2010-09-07 10:00:00,13.13,13.13,13.13,13.13,0.0,8.9583,8.9583,8.9583,8.9583,0.0
2010-09-07 10:30:00,13.05,13.19,13.02,13.15,1300.0,8.9037,8.9992,8.8833,8.972,1300.0
2010-09-07 11:00:00,13.13,13.15,13.08,13.14,1900.0,8.9583,8.972,8.9242,8.9651,1900.0
2010-09-07 11:30:00,13.14,13.19,13.13,13.19,4300.0,8.9651,8.9992,8.9583,8.9992,4300.0
2010-09-07 12:00:00,13.19,13.19,13.18,13.19,1900.0,8.9992,8.9992,8.9924,8.9992,1900.0
2010-09-07 12:30:00,13.17,13.19,13.17,13.18,400.0,8.9856,8.9992,8.9856,8.9924,400.0
2010-09-07 13:00:00,13.2,13.21,13.2,13.21,300.0,9.0061,9.0129,9.0061,9.0129,300.0
2010-09-07 13:30:00,13.22,13.25,13.14,13.25,10700.0,9.0197,9.0402,8.9651,9.0402,10700.0
2010-09-07 14:00:00,13.25,13.25,13.24,13.24,2100.0,9.0402,9.0402,9.0334,9.0334,2100.0
2010-09-07 14:30:00,13.24,13.25,13.17,13.17,1300.0,9.0334,9.0402,8.9856,8.9856,1300.0
2010-09-07 15:00:00,13.21,13.21,13.14,13.14,800.0,9.0129,9.0129,8.9651,8.9651,800.0
2010-09-07 15:30:00,13.16,13.25,13.13,13.25,21300.0,8.9788,9.0402,8.9583,9.0402,21300.0
2010-09-08 09:30:00,13.23,13.52,13.23,13.52,2500.0,9.0265,9.2244,9.0265,9.2244,2500.0
2010-09-08 10:00:00,13.58,13.59,13.53,13.55,1800.0,9.2653,9.2722,9.2312,9.2449,1800.0
2010-09-08 10:30:00,13.55,13.6,13.54,13.59,4100.0,9.2449,9.279,9.238,9.2722,4100.0
2010-09-08 11:00:00,13.6,13.67,13.59,13.6,8700.0,9.279,9.3267,9.2722,9.279,8700.0
2010-09-08 11:30:00,13.6,13.65,13.59,13.65,3500.0,9.279,9.3131,9.2722,9.3131,3500.0
2010-09-08 12:00:00,13.65,13.69,13.62,13.67,3000.0,9.3131,9.3404,9.2926,9.3267,3000.0
2010-09-08 12:30:00,13.67,13.7,13.62,13.7,1300.0,9.3267,9.3472,9.2926,9.3472,1300.0
2010-09-08 13:00:00,13.69,13.7,13.66,13.69,900.0,9.3404,9.3472,9.3199,9.3404,900.0
2010-09-08 13:30:00,13.7,13.7,13.63,13.65,1100.0,9.3472,9.3472,9.2994,9.3131,1100.0
2010-09-08 14:00:00,13.63,13.65,13.61,13.65,1200.0,9.2994,9.3131,9.2858,9.3131,1200.0
2010-09-08 14:30:00,13.65,13.7,13.63,13.63,1800.0,9.3131,9.3472,9.2994,9.2994,1800.0
2010-09-08 15:00:00,13.65,13.66,13.63,13.65,9900.0,9.3131,9.3199,9.2994,9.3131,9900.0
2010-09-08 15:30:00,13.64,13.67,13.63,13.65,5100.0,9.3063,9.3267,9.2994,9.3131,5100.0
2010-09-09 09:30:00,13.74,13.74,13.74,13.74,2500.0,9.3745,9.3745,9.3745,9.3745,2500.0
2010-09-09 10:00:00,13.6,13.62,13.6,13.62,300.0,9.279,9.2926,9.279,9.2926,300.0
2010-09-09 10:30:00,13.66,13.66,13.59,13.59,200.0,9.3199,9.3199,9.2722,9.2722,200.0
2010-09-09 11:00:00,13.55,13.7,13.46,13.6,6700.0,9.2449,9.3472,9.1835,9.279,6700.0
2010-09-09 11:30:00,13.6,13.6,13.54,13.54,300.0,9.279,9.279,9.238,9.238,300.0
2010-09-09 12:00:00,13.59,13.62,13.59,13.62,200.0,9.2722,9.2926,9.2722,9.2926,200.0
2010-09-09 12:30:00,13.69,13.72,13.48,13.55,2900.0,9.3404,9.3608,9.1971,9.2449,2900.0
2010-09-09 13:00:00,13.57,13.6,13.54,13.56,2900.0,9.2585,9.279,9.238,9.2517,2900.0
2010-09-09 13:30:00,13.56,13.62,13.43,13.48,4000.0,9.2517,9.2926,9.163,9.1971,4000.0
2010-09-09 14:00:00,13.47,13.47,13.36,13.43,1300.0,9.1903,9.1903,9.1152,9.163,1300.0
2010-09-09 14:30:00,13.43,13.52,13.43,13.49,1600.0,9.163,9.2244,9.163,9.2039,1600.0
2010-09-09 15:00:00,13.5,13.65,13.5,13.65,1600.0,9.2107,9.3131,9.2107,9.3131,1600.0
2010-09-09 15:30:00,13.7,13.75,13.6,13.74,6600.0,9.3472,9.3813,9.279,9.3745,6600.0
2010-09-10 09:30:00,13.75,13.83,13.66,13.67,700.0,9.3813,9.4359,9.3199,9.3267,700.0
2010-09-10 10:00:00,13.7,13.73,13.63,13.66,9200.0,9.3472,9.3677,9.2994,9.3199,9200.0
2010-09-10 10:30:00,13.66,13.66,13.66,13.66,0.0,9.3199,9.3199,9.3199,9.3199,0.0
2010-09-10 11:00:00,13.66,13.66,13.66,13.66,0.0,9.3199,9.3199,9.3199,9.3199,0.0
2010-09-10 11:30:00,13.63,13.63,13.63,13.63,100.0,9.2994,9.2994,9.2994,9.2994,100.0
2010-09-10 12:00:00,13.63,13.63,13.63,13.63,0.0,9.2994,9.2994,9.2994,9.2994,0.0
2010-09-10 12:30:00,13.63,13.63,13.63,13.63,0.0,9.2994,9.2994,9.2994,9.2994,0.0
2010-09-10 13:00:00,13.51,13.56,13.36,13.52,7100.0,9.2176,9.2517,9.1152,9.2244,7100.0
2010-09-10 13:30:00,13.49,13.52,13.45,13.46,2200.0,9.2039,9.2244,9.1766,9.1835,2200.0
2010-09-10 14:00:00,13.44,13.47,13.39,13.47,2500.0,9.1698,9.1903,9.1357,9.1903,2500.0
2010-09-10 14:30:00,13.46,13.5,13.46,13.48,1000.0,9.1835,9.2107,9.1835,9.1971,1000.0
2010-09-10 15:00:00,13.4,13.4,13.38,13.4,1300.0,9.1425,9.1425,9.1289,9.1425,1300.0
2010-09-10 15:30:00,13.35,13.36,13.33,13.34,2900.0,9.1084,9.1152,9.0948,9.1016,2900.0
2010-09-13 09:30:00,13.46,13.73,13.33,13.73,10900.0,9.1835,9.3677,9.0948,9.3677,10900.0
2010-09-13 10:00:00,13.72,13.79,13.65,13.69,6400.0,9.3608,9.4086,9.3131,9.3404,6400.0
2010-09-13 10:30:00,13.72,13.76,13.55,13.59,10900.0,9.3608,9.3881,9.2449,9.2722,10900.0
2010-09-13 11:00:00,13.57,13.59,13.54,13.57,2300.0,9.2585,9.2722,9.238,9.2585,2300.0
2010-09-13 11:30:00,13.63,13.68,13.57,13.68,3100.0,9.2994,9.3336,9.2585,9.3336,3100.0
2010-09-13 12:00:00,13.65,13.79,13.65,13.79,4100.0,9.3131,9.4086,9.3131,9.4086,4100.0
2010-09-13 12:30:00,13.79,13.9,13.74,13.85,3200.0,9.4086,9.4837,9.3745,9.4495,3200.0
2010-09-13 13:00:00,13.86,14.14,13.85,14.11,4700.0,9.4564,9.6474,9.4495,9.6269,4700.0
2010-09-13 13:30:00,14.15,14.2,14.13,14.13,13500.0,9.6542,9.6883,9.6406,9.6406,13500.0
2010-09-13 14:00:00,14.08,14.2,14.05,14.2,3000.0,9.6065,9.6883,9.586,9.6883,3000.0
2010-09-13 14:30:00,14.2,14.21,14.1,14.11,11000.0,9.6883,9.6952,9.6201,9.6269,11000.0
2010-09-13 15:00:00,14.1,14.15,14.01,14.02,6800.0,9.6201,9.6542,9.5587,9.5655,6800.0
2010-09-13 15:30:00,14.03,14.1,14.0,14.01,17400.0,9.5724,9.6201,9.5519,9.5587,17400.0
2010-09-14 09:30:00,14.05,14.14,13.74,14.08,16300.0,9.586,9.6474,9.3745,9.6065,16300.0
2010-09-14 10:00:00,14.05,14.07,14.04,14.07,400.0,9.586,9.5996,9.5792,9.5996,400.0
2010-09-14 10:30:00,14.05,14.1,14.04,14.04,1600.0,9.586,9.6201,9.5792,9.5792,1600.0
2010-09-14 11:00:00,14.0,14.08,14.0,14.08,300.0,9.5519,9.6065,9.5519,9.6065,300.0
2010-09-14 11:30:00,14.05,14.05,13.95,13.97,8800.0,9.586,9.586,9.5178,9.5314,8800.0
2010-09-14 12:00:00,14.02,14.05,13.99,14.01,4800.0,9.5655,9.586,9.5451,9.5587,4800.0
2010-09-14 12:30:00,14.06,14.06,14.06,14.06,100.0,9.5928,9.5928,9.5928,9.5928,100.0
2010-09-14 13:00:00,14.06,14.06,13.99,13.99,2300.0,9.5928,9.5928,9.5451,9.5451,2300.0
2010-09-14 13:30:00,13.99,13.99,13.79,13.79,2600.0,9.5451,9.5451,9.4086,9.4086,2600.0
2010-09-14 14:00:00,13.86,14.0,13.84,13.97,24900.0,9.4564,9.5519,9.4427,9.5314,24900.0
2010-09-14 14:30:00,13.94,13.98,13.93,13.95,39800.0,9.5109,9.5382,9.5041,9.5178,39800.0
2010-09-14 15:00:00,13.96,13.96,13.92,13.96,1700.0,9.5246,9.5246,9.4973,9.5246,1700.0
2010-09-14 15:30:00,13.92,13.96,13.81,13.87,7500.0,9.4973,9.5246,9.4223,9.4632,7500.0
2010-09-15 09:30:00,13.77,13.97,13.64,13.78,6700.0,9.395,9.5314,9.3063,9.4018,6700.0
2010-09-15 10:00:00,13.81,13.94,13.78,13.78,12400.0,9.4223,9.5109,9.4018,9.4018,12400.0
2010-09-15 10:30:00,13.77,13.77,13.74,13.74,600.0,9.395,9.395,9.3745,9.3745,600.0
2010-09-15 11:00:00,13.68,13.68,13.64,13.64,1400.0,9.3336,9.3336,9.3063,9.3063,1400.0
2010-09-15 11:30:00,13.6,13.6,13.53,13.54,500.0,9.279,9.279,9.2312,9.238,500.0
2010-09-15 12:00:00,13.59,13.59,13.44,13.47,1500.0,9.2722,9.2722,9.1698,9.1903,1500.0
2010-09-15 12:30:00,13.45,13.45,13.44,13.45,1100.0,9.1766,9.1766,9.1698,9.1766,1100.0
2010-09-15 13:00:00,13.43,13.45,13.39,13.45,400.0,9.163,9.1766,9.1357,9.1766,400.0
2010-09-15 13:30:00,13.4,13.42,13.4,13.4,300.0,9.1425,9.1562,9.1425,9.1425,300.0
2010-09-15 14:00:00,13.4,13.45,13.4,13.41,400.0,9.1425,9.1766,9.1425,9.1493,400.0
2010-09-15 14:30:00,13.36,13.36,13.29,13.35,1600.0,9.1152,9.1152,9.0675,9.1084,1600.0
2010-09-15 15:00:00,13.36,13.36,13.19,13.26,4600.0,9.1152,9.1152,8.9992,9.047,4600.0
2010-09-15 15:30:00,13.25,13.35,13.23,13.35,30800.0,9.0402,9.1084,9.0265,9.1084,30800.0
2010-09-16 09:30:00,13.3,13.4,13.3,13.4,200.0,9.0743,9.1425,9.0743,9.1425,200.0
2010-09-16 10:00:00,13.36,13.36,13.3,13.34,300.0,9.1152,9.1152,9.0743,9.1016,300.0
2010-09-16 10:30:00,13.36,13.36,13.32,13.33,2000.0,9.1152,9.1152,9.0879,9.0948,2000.0
2010-09-16 11:00:00,13.33,13.33,13.33,13.33,0.0,9.0948,9.0948,9.0948,9.0948,0.0
2010-09-16 11:30:00,13.32,13.34,13.28,13.28,1100.0,9.0879,9.1016,9.0606,9.0606,1100.0
2010-09-16 12:00:00,13.32,13.33,12.92,12.92,6300.0,9.0879,9.0948,8.815,8.815,6300.0
2010-09-16 12:30:00,12.91,13.13,12.87,13.13,8200.0,8.8082,8.9583,8.7809,8.9583,8200.0
2010-09-16 13:00:00,13.14,13.2,13.14,13.18,800.0,8.9651,9.0061,8.9651,8.9924,800.0
2010-09-16 13:30:00,13.29,13.32,13.24,13.24,1000.0,9.0675,9.0879,9.0334,9.0334,1000.0
2010-09-16 14:00:00,13.23,13.32,13.23,13.32,1400.0,9.0265,9.0879,9.0265,9.0879,1400.0
2010-09-16 14:30:00,13.32,13.34,13.3,13.31,1000.0,9.0879,9.1016,9.0743,9.0811,1000.0
2010-09-16 15:00:00,13.29,13.34,13.29,13.33,1300.0,9.0675,9.1016,9.0675,9.0948,1300.0
2010-09-16 15:30:00,13.33,13.33,13.21,13.3,7900.0,9.0948,9.0948,9.0129,9.0743,7900.0
2010-09-17 09:30:00,13.48,13.48,13.26,13.26,31500.0,9.1971,9.1971,9.047,9.047,31500.0
2010-09-17 10:00:00,13.28,13.29,13.25,13.29,300.0,9.0606,9.0675,9.0402,9.0675,300.0
2010-09-17 10:30:00,13.29,13.32,13.29,13.32,2200.0,9.0675,9.0879,9.0675,9.0879,2200.0
2010-09-17 11:00:00,13.32,13.32,13.31,13.31,400.0,9.0879,9.0879,9.0811,9.0811,400.0
2010-09-17 11:30:00,13.31,13.31,13.31,13.31,0.0,9.0811,9.0811,9.0811,9.0811,0.0
2010-09-17 12:00:00,13.32,13.32,13.32,13.32,600.0,9.0879,9.0879,9.0879,9.0879,600.0
2010-09-17 12:30:00,13.32,13.32,13.31,13.31,300.0,9.0879,9.0879,9.0811,9.0811,300.0
2010-09-17 13:00:00,13.32,13.32,13.27,13.32,2100.0,9.0879,9.0879,9.0538,9.0879,2100.0
2010-09-17 13:30:00,13.32,13.32,13.32,13.32,2200.0,9.0879,9.0879,9.0879,9.0879,2200.0
2010-09-17 14:00:00,13.32,13.34,13.3,13.3,1500.0,9.0879,9.1016,9.0743,9.0743,1500.0
2010-09-17 14:30:00,13.3,13.58,13.3,13.45,10400.0,9.0743,9.2653,9.0743,9.1766,10400.0
2010-09-17 15:00:00,13.45,13.51,13.45,13.51,500.0,9.1766,9.2176,9.1766,9.2176,500.0
2010-09-17 15:30:00,13.53,13.66,13.45,13.47,25300.0,9.2312,9.3199,9.1766,9.1903,25300.0
2010-09-20 09:30:00,13.33,13.33,13.15,13.15,1300.0,9.0948,9.0948,8.972,8.972,1300.0
2010-09-20 10:00:00,13.15,13.16,13.15,13.16,700.0,8.972,8.9788,8.972,8.9788,700.0
2010-09-20 10:30:00,13.19,13.19,13.19,13.19,100.0,8.9992,8.9992,8.9992,8.9992,100.0
2010-09-20 11:00:00,13.21,13.21,13.15,13.15,1200.0,9.0129,9.0129,8.972,8.972,1200.0
2010-09-20 11:30:00,13.14,13.14,13.0,13.02,1000.0,8.9651,8.9651,8.8696,8.8833,1000.0
2010-09-20 12:00:00,12.99,12.99,12.99,12.99,100.0,8.8628,8.8628,8.8628,8.8628,100.0
2010-09-20 12:30:00,12.99,13.01,12.99,13.01,200.0,8.8628,8.8764,8.8628,8.8764,200.0
2010-09-20 13:00:00,13.01,13.08,13.01,13.08,400.0,8.8764,8.9242,8.8764,8.9242,400.0
2010-09-20 13:30:00,13.12,13.12,13.06,13.06,800.0,8.9515,8.9515,8.9105,8.9105,800.0
2010-09-20 14:00:00,13.06,13.06,13.06,13.06,300.0,8.9105,8.9105,8.9105,8.9105,300.0
2010-09-20 14:30:00,13.07,13.07,13.0,13.02,3000.0,8.9174,8.9174,8.8696,8.8833,3000.0
2010-09-20 15:00:00,13.02,13.07,13.0,13.03,11700.0,8.8833,8.9174,8.8696,8.8901,11700.0
2010-09-20 15:30:00,13.06,13.32,13.04,13.25,19100.0,8.9105,9.0879,8.8969,9.0402,19100.0
2010-09-21 09:30:00,13.21,13.26,13.16,13.26,9700.0,9.0129,9.047,8.9788,9.047,9700.0
2010-09-21 10:00:00,13.21,13.31,13.21,13.26,10900.0,9.0129,9.0811,9.0129,9.047,10900.0
2010-09-21 10:30:00,13.3,13.3,13.12,13.19,4100.0,9.0743,9.0743,8.9515,8.9992,4100.0
2010-09-21 11:00:00,13.22,13.26,13.2,13.23,800.0,9.0197,9.047,9.0061,9.0265,800.0
2010-09-21 11:30:00,13.22,13.22,13.18,13.19,300.0,9.0197,9.0197,8.9924,8.9992,300.0
2010-09-21 12:00:00,13.19,13.26,13.1,13.25,4400.0,8.9992,9.047,8.9378,9.0402,4400.0
2010-09-21 12:30:00,13.25,13.25,13.25,13.25,100.0,9.0402,9.0402,9.0402,9.0402,100.0
2010-09-21 13:00:00,13.2,13.25,13.2,13.25,200.0,9.0061,9.0402,9.0061,9.0402,200.0
2010-09-21 13:30:00,13.25,13.25,13.19,13.2,7100.0,9.0402,9.0402,8.9992,9.0061,7100.0
2010-09-21 14:00:00,13.2,13.26,13.2,13.23,1200.0,9.0061,9.047,9.0061,9.0265,1200.0
2010-09-21 14:30:00,13.23,13.29,13.2,13.21,11500.0,9.0265,9.0675,9.0061,9.0129,11500.0
2010-09-21 15:00:00,13.2,13.21,13.16,13.2,15100.0,9.0061,9.0129,8.9788,9.0061,15100.0
2010-09-21 15:30:00,13.16,13.16,12.94,12.99,6900.0,8.9788,8.9788,8.8287,8.8628,6900.0
2010-09-22 09:30:00,12.96,12.98,12.96,12.98,400.0,8.8423,8.856,8.8423,8.856,400.0
2010-09-22 10:00:00,12.85,12.85,12.79,12.79,400.0,8.7673,8.7673,8.7263,8.7263,400.0
2010-09-22 10:30:00,12.75,12.78,12.75,12.78,700.0,8.699,8.7195,8.699,8.7195,700.0
2010-09-22 11:00:00,12.73,12.73,12.61,12.62,1200.0,8.6854,8.6854,8.6035,8.6103,1200.0
2010-09-22 11:30:00,12.57,12.57,12.54,12.54,1000.0,8.5762,8.5762,8.5558,8.5558,1000.0
2010-09-22 12:00:00,12.55,12.55,12.55,12.55,600.0,8.5626,8.5626,8.5626,8.5626,600.0
2010-09-22 12:30:00,12.55,12.55,12.5,12.51,4000.0,8.5626,8.5626,8.5285,8.5353,4000.0
2010-09-22 13:00:00,12.5,12.55,12.38,12.44,3700.0,8.5285,8.5626,8.4466,8.4875,3700.0
2010-09-22 13:30:00,12.44,12.44,12.44,12.44,0.0,8.4875,8.4875,8.4875,8.4875,0.0
2010-09-22 14:00:00,12.47,12.66,12.33,12.48,20700.0,8.508,8.6376,8.4125,8.5148,20700.0
2010-09-22 14:30:00,12.51,12.52,12.44,12.44,600.0,8.5353,8.5421,8.4875,8.4875,600.0
2010-09-22 15:00:00,12.44,12.46,12.39,12.46,1700.0,8.4875,8.5012,8.4534,8.5012,1700.0
2010-09-22 15:30:00,12.5,12.52,12.38,12.39,2800.0,8.5285,8.5421,8.4466,8.4534,2800.0
2010-09-23 09:30:00,12.31,12.31,12.26,12.3,1100.0,8.3988,8.3988,8.3647,8.392,1100.0
2010-09-23 10:00:00,12.3,12.3,12.3,12.3,100.0,8.392,8.392,8.392,8.392,100.0
2010-09-23 10:30:00,12.3,12.3,12.3,12.3,0.0,8.392,8.392,8.392,8.392,0.0
2010-09-23 11:00:00,12.35,12.35,12.35,12.35,100.0,8.4261,8.4261,8.4261,8.4261,100.0
2010-09-23 11:30:00,12.39,12.66,12.39,12.6,6100.0,8.4534,8.6376,8.4534,8.5967,6100.0
2010-09-23 12:00:00,12.59,12.61,12.53,12.57,1000.0,8.5899,8.6035,8.5489,8.5762,1000.0
2010-09-23 12:30:00,12.59,12.6,12.59,12.6,600.0,8.5899,8.5967,8.5899,8.5967,600.0
2010-09-23 13:00:00,12.69,12.84,12.69,12.84,700.0,8.6581,8.7604,8.6581,8.7604,700.0
2010-09-23 13:30:00,12.76,12.81,12.67,12.67,1300.0,8.7059,8.74,8.6445,8.6445,1300.0
2010-09-23 14:00:00,12.64,12.73,12.64,12.7,400.0,8.624,8.6854,8.624,8.6649,400.0
2010-09-23 14:30:00,12.65,12.66,12.5,12.5,3700.0,8.6308,8.6376,8.5285,8.5285,3700.0
2010-09-23 15:00:00,12.49,12.49,12.42,12.44,1300.0,8.5216,8.5216,8.4739,8.4875,1300.0
2010-09-23 15:30:00,12.41,12.41,12.18,12.31,14800.0,8.4671,8.4671,8.3101,8.3988,14800.0
2010-09-24 09:30:00,12.48,12.7,12.48,12.6,1100.0,8.5148,8.6649,8.5148,8.5967,1100.0
2010-09-24 10:00:00,12.67,12.75,12.66,12.75,14600.0,8.6445,8.699,8.6376,8.699,14600.0
2010-09-24 10:30:00,12.75,13.01,12.75,13.01,10800.0,8.699,8.8764,8.699,8.8764,10800.0
2010-09-24 11:00:00,13.05,13.06,13.05,13.06,300.0,8.9037,8.9105,8.9037,8.9105,300.0
2010-09-24 11:30:00,13.08,13.08,13.08,13.08,100.0,8.9242,8.9242,8.9242,8.9242,100.0
2010-09-24 12:00:00,13.08,13.08,13.08,13.08,100.0,8.9242,8.9242,8.9242,8.9242,100.0
2010-09-24 12:30:00,13.11,13.11,13.05,13.1,1000.0,8.9447,8.9447,8.9037,8.9378,1000.0
2010-09-24 13:00:00,13.19,13.33,13.19,13.33,600.0,8.9992,9.0948,8.9992,9.0948,600.0
2010-09-24 13:30:00,13.31,13.32,13.25,13.26,1300.0,9.0811,9.0879,9.0402,9.047,1300.0
2010-09-24 14:00:00,13.25,13.3,13.25,13.25,2100.0,9.0402,9.0743,9.0402,9.0402,2100.0
2010-09-24 14:30:00,13.25,13.29,13.25,13.25,3300.0,9.0402,9.0675,9.0402,9.0402,3300.0
2010-09-24 15:00:00,13.26,13.3,13.22,13.27,6900.0,9.047,9.0743,9.0197,9.0538,6900.0
2010-09-24 15:30:00,13.25,13.3,13.24,13.24,9700.0,9.0402,9.0743,9.0334,9.0334,9700.0
2010-09-27 09:30:00,13.26,13.31,13.13,13.14,12700.0,9.047,9.0811,8.9583,8.9651,12700.0
2010-09-27 10:00:00,13.02,13.02,13.02,13.02,100.0,8.8833,8.8833,8.8833,8.8833,100.0
2010-09-27 10:30:00,13.01,13.26,12.95,13.22,45100.0,8.8764,9.047,8.8355,9.0197,45100.0
2010-09-27 11:00:00,13.21,13.22,13.21,13.22,200.0,9.0129,9.0197,9.0129,9.0197,200.0
2010-09-27 11:30:00,13.21,13.21,13.21,13.21,100.0,9.0129,9.0129,9.0129,9.0129,100.0
2010-09-27 12:00:00,13.25,13.25,13.19,13.19,300.0,9.0402,9.0402,8.9992,8.9992,300.0
2010-09-27 12:30:00,13.19,13.19,13.05,13.19,1700.0,8.9992,8.9992,8.9037,8.9992,1700.0
2010-09-27 13:00:00,13.09,13.2,13.09,13.2,300.0,8.931,9.0061,8.931,9.0061,300.0
2010-09-27 13:30:00,13.21,13.25,13.18,13.25,600.0,9.0129,9.0402,8.9924,9.0402,600.0
2010-09-27 14:00:00,13.23,13.26,13.2,13.26,400.0,9.0265,9.047,9.0061,9.047,400.0
2010-09-27 14:30:00,13.22,13.24,13.22,13.24,300.0,9.0197,9.0334,9.0197,9.0334,300.0
2010-09-27 15:00:00,13.25,13.25,13.19,13.25,500.0,9.0402,9.0402,8.9992,9.0402,500.0
2010-09-27 15:30:00,13.2,13.27,13.14,13.23,5500.0,9.0061,9.0538,8.9651,9.0265,5500.0
2010-09-28 09:30:00,13.27,13.32,13.23,13.23,1100.0,9.0538,9.0879,9.0265,9.0265,1100.0
2010-09-28 10:00:00,13.15,13.28,13.15,13.27,32000.0,8.972,9.0606,8.972,9.0538,32000.0
2010-09-28 10:30:00,13.25,13.28,13.21,13.23,2100.0,9.0402,9.0606,9.0129,9.0265,2100.0
2010-09-28 11:00:00,13.21,13.25,13.21,13.23,4200.0,9.0129,9.0402,9.0129,9.0265,4200.0
2010-09-28 11:30:00,13.21,13.25,13.15,13.15,2500.0,9.0129,9.0402,8.972,8.972,2500.0
2010-09-28 12:00:00,13.13,13.13,13.04,13.04,2000.0,8.9583,8.9583,8.8969,8.8969,2000.0
2010-09-28 12:30:00,13.0,13.04,12.98,12.98,1300.0,8.8696,8.8969,8.856,8.856,1300.0
2010-09-28 13:00:00,12.94,12.96,12.8,12.8,3000.0,8.8287,8.8423,8.7332,8.7332,3000.0
2010-09-28 13:30:00,12.79,12.81,12.75,12.78,1800.0,8.7263,8.74,8.699,8.7195,1800.0
2010-09-28 14:00:00,12.8,12.82,12.75,12.8,1500.0,8.7332,8.7468,8.699,8.7332,1500.0
2010-09-28 14:30:00,12.8,12.8,12.76,12.78,9300.0,8.7332,8.7332,8.7059,8.7195,9300.0
2010-09-28 15:00:00,12.81,12.86,12.81,12.84,400.0,8.74,8.7741,8.74,8.7604,400.0
2010-09-28 15:30:00,12.93,13.03,12.92,13.0,21000.0,8.8218,8.8901,8.815,8.8696,21000.0
2010-09-29 09:30:00,12.93,13.09,12.93,13.0,1500.0,8.8218,8.931,8.8218,8.8696,1500.0
2010-09-29 10:00:00,13.0,13.0,13.0,13.0,0.0,8.8696,8.8696,8.8696,8.8696,0.0
2010-09-29 10:30:00,13.11,13.11,13.11,13.11,100.0,8.9447,8.9447,8.9447,8.9447,100.0
2010-09-29 11:00:00,13.15,13.2,13.15,13.19,300.0,8.972,9.0061,8.972,8.9992,300.0
2010-09-29 11:30:00,13.19,13.19,13.19,13.19,0.0,8.9992,8.9992,8.9992,8.9992,0.0
2010-09-29 12:00:00,13.25,13.33,13.25,13.3,9500.0,9.0402,9.0948,9.0402,9.0743,9500.0
2010-09-29 12:30:00,13.3,13.32,13.3,13.32,1000.0,9.0743,9.0879,9.0743,9.0879,1000.0
2010-09-29 13:00:00,13.33,13.39,13.28,13.39,1000.0,9.0948,9.1357,9.0606,9.1357,1000.0
2010-09-29 13:30:00,13.39,13.39,13.39,13.39,0.0,9.1357,9.1357,9.1357,9.1357,0.0
2010-09-29 14:00:00,13.35,13.35,13.32,13.32,600.0,9.1084,9.1084,9.0879,9.0879,600.0
2010-09-29 14:30:00,13.37,13.42,13.28,13.42,700.0,9.1221,9.1562,9.0606,9.1562,700.0
2010-09-29 15:00:00,13.36,13.41,13.36,13.37,1000.0,9.1152,9.1493,9.1152,9.1221,1000.0
2010-09-29 15:30:00,13.39,13.7,13.36,13.6,11400.0,9.1357,9.3472,9.1152,9.279,11400.0
2010-09-30 09:30:00,13.74,13.74,13.6,13.71,900.0,9.3745,9.3745,9.279,9.354,900.0
2010-09-30 10:00:00,13.71,13.71,13.71,13.71,0.0,9.354,9.354,9.354,9.354,0.0
2010-09-30 10:30:00,13.72,13.89,13.72,13.76,1700.0,9.3608,9.4768,9.3608,9.3881,1700.0
2010-09-30 11:00:00,13.76,13.76,13.76,13.76,0.0,9.3881,9.3881,9.3881,9.3881,0.0
2010-09-30 11:30:00,13.76,13.8,13.75,13.76,1300.0,9.3881,9.4154,9.3813,9.3881,1300.0
2010-09-30 12:00:00,13.75,13.77,13.74,13.75,9200.0,9.3813,9.395,9.3745,9.3813,9200.0
2010-09-30 12:30:00,13.71,13.71,13.71,13.71,300.0,9.354,9.354,9.354,9.354,300.0
2010-09-30 13:00:00,13.71,13.71,13.7,13.7,300.0,9.354,9.354,9.3472,9.3472,300.0
2010-09-30 13:30:00,13.75,13.75,13.66,13.66,500.0,9.3813,9.3813,9.3199,9.3199,500.0
2010-09-30 14:00:00,13.61,13.61,13.58,13.58,200.0,9.2858,9.2858,9.2653,9.2653,200.0
2010-09-30 14:30:00,13.58,13.64,13.57,13.58,1900.0,9.2653,9.3063,9.2585,9.2653,1900.0
2010-09-30 15:00:00,13.58,13.62,13.53,13.57,1100.0,9.2653,9.2926,9.2312,9.2585,1100.0
2010-09-30 15:30:00,13.53,13.66,13.53,13.61,3900.0,9.2312,9.3199,9.2312,9.2858,3900.0
2010-10-01 09:30:00,13.78,13.78,13.59,13.59,25500.0,9.4018,9.4018,9.2722,9.2722,25500.0
2010-10-01 10:00:00,13.66,13.76,13.66,13.73,2800.0,9.3199,9.3881,9.3199,9.3677,2800.0
2010-10-01 10:30:00,13.74,13.78,13.71,13.77,31200.0,9.3745,9.4018,9.354,9.395,31200.0
2010-10-01 11:00:00,13.76,13.76,13.65,13.7,1100.0,9.3881,9.3881,9.3131,9.3472,1100.0
2010-10-01 11:30:00,13.74,13.74,13.7,13.7,200.0,9.3745,9.3745,9.3472,9.3472,200.0
2010-10-01 12:00:00,13.69,13.72,13.59,13.59,3500.0,9.3404,9.3608,9.2722,9.2722,3500.0
2010-10-01 12:30:00,13.56,13.64,13.53,13.64,2300.0,9.2517,9.3063,9.2312,9.3063,2300.0
2010-10-01 13:00:00,13.6,13.72,13.6,13.69,5200.0,9.279,9.3608,9.279,9.3404,5200.0
2010-10-01 13:30:00,13.72,13.72,13.6,13.71,2200.0,9.3608,9.3608,9.279,9.354,2200.0
2010-10-01 14:00:00,13.69,13.81,13.69,13.72,4600.0,9.3404,9.4223,9.3404,9.3608,4600.0
2010-10-01 14:30:00,13.72,13.93,13.71,13.93,16900.0,9.3608,9.5041,9.354,9.5041,16900.0
2010-10-01 15:00:00,13.9,14.0,13.87,13.88,2600.0,9.4837,9.5519,9.4632,9.47,2600.0
2010-10-01 15:30:00,13.87,14.04,13.87,14.02,6400.0,9.4632,9.5792,9.4632,9.5655,6400.0
2010-10-04 09:30:00,14.13,14.13,13.97,14.11,600.0,9.6406,9.6406,9.5314,9.6269,600.0
2010-10-04 10:00:00,14.15,14.15,14.15,14.15,100.0,9.6542,9.6542,9.6542,9.6542,100.0
2010-10-04 10:30:00,14.14,14.15,14.14,14.15,300.0,9.6474,9.6542,9.6474,9.6542,300.0
2010-10-04 11:00:00,14.14,14.14,14.05,14.1,700.0,9.6474,9.6474,9.586,9.6201,700.0
2010-10-04 11:30:00,14.04,14.11,14.0,14.03,1300.0,9.5792,9.6269,9.5519,9.5724,1300.0
2010-10-04 12:00:00,14.01,14.2,13.97,14.13,2500.0,9.5587,9.6883,9.5314,9.6406,2500.0
2010-10-04 12:30:00,14.1,14.1,14.05,14.05,1000.0,9.6201,9.6201,9.586,9.586,1000.0
2010-10-04 13:00:00,14.07,14.07,14.03,14.06,500.0,9.5996,9.5996,9.5724,9.5928,500.0
2010-10-04 13:30:00,14.01,14.06,14.01,14.03,900.0,9.5587,9.5928,9.5587,9.5724,900.0
2010-10-04 14:00:00,14.0,14.02,13.97,14.01,1400.0,9.5519,9.5655,9.5314,9.5587,1400.0
2010-10-04 14:30:00,13.98,14.01,13.97,14.01,600.0,9.5382,9.5587,9.5314,9.5587,600.0
2010-10-04 15:00:00,13.99,14.01,13.97,14.01,1300.0,9.5451,9.5587,9.5314,9.5587,1300.0
2010-10-04 15:30:00,14.0,14.02,13.96,14.01,5200.0,9.5519,9.5655,9.5246,9.5587,5200.0
2010-10-05 09:30:00,14.2,14.2,14.09,14.12,6900.0,9.6883,9.6883,9.6133,9.6338,6900.0
2010-10-05 10:00:00,14.15,14.16,14.1,14.12,1400.0,9.6542,9.6611,9.6201,9.6338,1400.0
2010-10-05 10:30:00,14.15,14.18,14.12,14.14,1200.0,9.6542,9.6747,9.6338,9.6474,1200.0
2010-10-05 11:00:00,14.14,14.14,14.14,14.14,0.0,9.6474,9.6474,9.6474,9.6474,0.0
2010-10-05 11:30:00,14.17,14.24,14.14,14.17,4700.0,9.6679,9.7156,9.6474,9.6679,4700.0
2010-10-05 12:00:00,14.21,14.21,14.15,14.19,3100.0,9.6952,9.6952,9.6542,9.6815,3100.0
2010-10-05 12:30:00,14.15,14.19,14.13,14.17,8800.0,9.6542,9.6815,9.6406,9.6679,8800.0
2010-10-05 13:00:00,14.19,14.19,14.15,14.18,9800.0,9.6815,9.6815,9.6542,9.6747,9800.0
2010-10-05 13:30:00,14.15,14.18,14.14,14.14,1000.0,9.6542,9.6747,9.6474,9.6474,1000.0
2010-10-05 14:00:00,14.17,14.18,14.14,14.15,9000.0,9.6679,9.6747,9.6474,9.6542,9000.0
2010-10-05 14:30:00,14.15,14.17,14.15,14.15,5600.0,9.6542,9.6679,9.6542,9.6542,5600.0
2010-10-05 15:00:00,14.16,14.24,14.15,14.24,4400.0,9.6611,9.7156,9.6542,9.7156,4400.0
2010-10-05 15:30:00,14.22,14.3,14.18,14.25,10300.0,9.702,9.7566,9.6747,9.7225,10300.0
2010-10-06 09:30:00,14.16,14.57,14.15,14.57,7800.0,9.6611,9.9408,9.6542,9.9408,7800.0
2010-10-06 10:00:00,14.61,14.65,14.61,14.65,300.0,9.9681,9.9954,9.9681,9.9954,300.0
2010-10-06 10:30:00,14.62,14.63,14.4,14.58,6700.0,9.9749,9.9817,9.8248,9.9476,6700.0
2010-10-06 11:00:00,14.56,14.57,14.4,14.48,3400.0,9.934,9.9408,9.8248,9.8794,3400.0
2010-10-06 11:30:00,14.41,14.46,14.41,14.45,1600.0,9.8316,9.8657,9.8316,9.8589,1600.0
2010-10-06 12:00:00,14.49,14.49,14.47,14.47,200.0,9.8862,9.8862,9.8726,9.8726,200.0
2010-10-06 12:30:00,14.47,14.47,14.47,14.47,0.0,9.8726,9.8726,9.8726,9.8726,0.0
2010-10-06 13:00:00,14.47,14.47,14.47,14.47,0.0,9.8726,9.8726,9.8726,9.8726,0.0
2010-10-06 13:30:00,14.5,14.5,14.45,14.49,800.0,9.893,9.893,9.8589,9.8862,800.0
2010-10-06 14:00:00,14.51,14.53,14.51,14.51,600.0,9.8998,9.9135,9.8998,9.8998,600.0
2010-10-06 14:30:00,14.55,14.55,14.49,14.55,1000.0,9.9271,9.9271,9.8862,9.9271,1000.0
2010-10-06 15:00:00,14.57,14.57,14.49,14.5,4500.0,9.9408,9.9408,9.8862,9.893,4500.0
2010-10-06 15:30:00,14.46,14.55,14.46,14.55,17700.0,9.8657,9.9271,9.8657,9.9271,17700.0
2010-10-07 09:30:00,14.5,14.64,14.24,14.24,3400.0,9.893,9.9885,9.7156,9.7156,3400.0
2010-10-07 10:00:00,14.24,14.25,14.17,14.17,700.0,9.7156,9.7225,9.6679,9.6679,700.0
2010-10-07 10:30:00,14.21,14.22,14.17,14.17,1100.0,9.6952,9.702,9.6679,9.6679,1100.0
2010-10-07 11:00:00,14.17,14.17,14.07,14.09,800.0,9.6679,9.6679,9.5996,9.6133,800.0
2010-10-07 11:30:00,14.08,14.1,14.06,14.09,15800.0,9.6065,9.6201,9.5928,9.6133,15800.0
2010-10-07 12:00:00,14.09,14.09,14.01,14.01,1200.0,9.6133,9.6133,9.5587,9.5587,1200.0
2010-10-07 12:30:00,13.92,13.92,13.87,13.88,1800.0,9.4973,9.4973,9.4632,9.47,1800.0
2010-10-07 13:00:00,13.88,13.9,13.88,13.89,2100.0,9.47,9.4837,9.47,9.4768,2100.0
2010-10-07 13:30:00,13.89,13.94,13.89,13.94,2500.0,9.4768,9.5109,9.4768,9.5109,2500.0
2010-10-07 14:00:00,14.0,14.07,14.0,14.01,900.0,9.5519,9.5996,9.5519,9.5587,900.0
2010-10-07 14:30:00,14.0,14.03,13.95,13.99,1500.0,9.5519,9.5724,9.5178,9.5451,1500.0
2010-10-07 15:00:00,14.01,14.01,14.0,14.01,300.0,9.5587,9.5587,9.5519,9.5587,300.0
2010-10-07 15:30:00,14.0,14.0,13.9,13.92,10900.0,9.5519,9.5519,9.4837,9.4973,10900.0
2010-10-08 09:30:00,13.87,13.87,13.85,13.85,400.0,9.4632,9.4632,9.4495,9.4495,400.0
2010-10-08 10:00:00,13.87,13.9,13.87,13.9,2800.0,9.4632,9.4837,9.4632,9.4837,2800.0
2010-10-08 10:30:00,13.87,13.87,13.83,13.85,3600.0,9.4632,9.4632,9.4359,9.4495,3600.0
2010-10-08 11:00:00,13.85,13.85,13.84,13.84,200.0,9.4495,9.4495,9.4427,9.4427,200.0
2010-10-08 11:30:00,13.87,13.9,13.85,13.85,1200.0,9.4632,9.4837,9.4495,9.4495,1200.0
2010-10-08 12:00:00,13.85,13.87,13.85,13.87,2400.0,9.4495,9.4632,9.4495,9.4632,2400.0
2010-10-08 12:30:00,13.85,13.85,13.82,13.84,1800.0,9.4495,9.4495,9.4291,9.4427,1800.0
2010-10-08 13:00:00,13.87,13.87,13.85,13.85,900.0,9.4632,9.4632,9.4495,9.4495,900.0
2010-10-08 13:30:00,13.85,13.87,13.84,13.87,2600.0,9.4495,9.4632,9.4427,9.4632,2600.0
2010-10-08 14:00:00,13.87,13.89,13.87,13.89,800.0,9.4632,9.4768,9.4632,9.4768,800.0
2010-10-08 14:30:00,13.87,13.91,13.87,13.87,1600.0,9.4632,9.4905,9.4632,9.4632,1600.0
2010-10-08 15:00:00,13.87,14.06,13.87,14.06,4000.0,9.4632,9.5928,9.4632,9.5928,4000.0
2010-10-08 15:30:00,14.06,14.2,14.06,14.12,7100.0,9.5928,9.6883,9.5928,9.6338,7100.0
2010-10-11 09:30:00,14.15,14.15,14.06,14.06,300.0,9.6542,9.6542,9.5928,9.5928,300.0
2010-10-11 10:00:00,14.06,14.06,14.06,14.06,0.0,9.5928,9.5928,9.5928,9.5928,0.0
2010-10-11 10:30:00,14.15,14.22,14.15,14.22,200.0,9.6542,9.702,9.6542,9.702,200.0
2010-10-11 11:00:00,14.3,14.45,14.3,14.43,500.0,9.7566,9.8589,9.7566,9.8453,500.0
2010-10-11 11:30:00,14.44,14.5,14.41,14.5,800.0,9.8521,9.893,9.8316,9.893,800.0
2010-10-11 12:00:00,14.5,14.54,14.5,14.5,1100.0,9.893,9.9203,9.893,9.893,1100.0
2010-10-11 12:30:00,14.54,14.54,14.5,14.5,1400.0,9.9203,9.9203,9.893,9.893,1400.0
2010-10-11 13:00:00,14.5,14.54,14.49,14.5,1900.0,9.893,9.9203,9.8862,9.893,1900.0
2010-10-11 13:30:00,14.54,14.54,14.5,14.54,600.0,9.9203,9.9203,9.893,9.9203,600.0
2010-10-11 14:00:00,14.58,14.64,14.55,14.64,1300.0,9.9476,9.9885,9.9271,9.9885,1300.0
2010-10-11 14:30:00,14.65,14.74,14.6,14.6,2200.0,9.9954,10.0568,9.9613,9.9613,2200.0
2010-10-11 15:00:00,14.64,14.64,14.6,14.6,1300.0,9.9885,9.9885,9.9613,9.9613,1300.0
2010-10-11 15:30:00,14.59,14.6,14.54,14.55,2900.0,9.9544,9.9613,9.9203,9.9271,2900.0
2010-10-12 09:30:00,14.51,14.51,14.42,14.42,800.0,9.8998,9.8998,9.8384,9.8384,800.0
2010-10-12 10:00:00,14.42,14.42,14.42,14.42,0.0,9.8384,9.8384,9.8384,9.8384,0.0
2010-10-12 10:30:00,14.43,14.43,14.43,14.43,900.0,9.8453,9.8453,9.8453,9.8453,900.0
2010-10-12 11:00:00,14.43,14.43,14.43,14.43,200.0,9.8453,9.8453,9.8453,9.8453,200.0
2010-10-12 11:30:00,14.43,14.43,14.43,14.43,0.0,9.8453,9.8453,9.8453,9.8453,0.0
2010-10-12 12:00:00,14.47,14.47,14.43,14.43,3400.0,9.8726,9.8726,9.8453,9.8453,3400.0
2010-10-12 12:30:00,14.43,14.43,14.39,14.39,1300.0,9.8453,9.8453,9.818,9.818,1300.0
2010-10-12 13:00:00,14.39,14.4,14.39,14.4,600.0,9.818,9.8248,9.818,9.8248,600.0
2010-10-12 13:30:00,14.47,14.49,14.39,14.4,1100.0,9.8726,9.8862,9.818,9.8248,1100.0
2010-10-12 14:00:00,14.35,14.49,14.33,14.45,2600.0,9.7907,9.8862,9.777,9.8589,2600.0
2010-10-12 14:30:00,14.49,14.49,14.4,14.44,2300.0,9.8862,9.8862,9.8248,9.8521,2300.0
2010-10-12 15:00:00,14.43,14.43,14.36,14.36,4800.0,9.8453,9.8453,9.7975,9.7975,4800.0
2010-10-12 15:30:00,14.37,14.38,14.31,14.33,3800.0,9.8043,9.8112,9.7634,9.777,3800.0
2010-10-13 09:30:00,14.57,14.57,14.33,14.33,1100.0,9.9408,9.9408,9.777,9.777,1100.0
2010-10-13 10:00:00,14.34,14.37,14.34,14.35,400.0,9.7839,9.8043,9.7839,9.7907,400.0
2010-10-13 10:30:00,14.36,14.44,14.11,14.18,23800.0,9.7975,9.8521,9.6269,9.6747,23800.0
2010-10-13 11:00:00,14.29,14.33,14.16,14.16,2200.0,9.7497,9.777,9.6611,9.6611,2200.0
2010-10-13 11:30:00,14.12,14.12,14.12,14.12,200.0,9.6338,9.6338,9.6338,9.6338,200.0
2010-10-13 12:00:00,14.25,14.25,14.22,14.22,1700.0,9.7225,9.7225,9.702,9.702,1700.0
2010-10-13 12:30:00,14.22,14.24,14.2,14.23,1100.0,9.702,9.7156,9.6883,9.7088,1100.0
2010-10-13 13:00:00,14.23,14.23,14.17,14.2,2200.0,9.7088,9.7088,9.6679,9.6883,2200.0
2010-10-13 13:30:00,14.19,14.19,14.19,14.19,100.0,9.6815,9.6815,9.6815,9.6815,100.0
2010-10-13 14:00:00,14.24,14.28,14.24,14.27,2200.0,9.7156,9.7429,9.7156,9.7361,2200.0
2010-10-13 14:30:00,14.27,14.27,14.24,14.24,1100.0,9.7361,9.7361,9.7156,9.7156,1100.0
2010-10-13 15:00:00,14.27,14.27,14.26,14.26,300.0,9.7361,9.7361,9.7293,9.7293,300.0
2010-10-13 15:30:00,14.26,14.35,14.25,14.29,6900.0,9.7293,9.7907,9.7225,9.7497,6900.0
2010-10-14 09:30:00,14.33,14.33,13.84,13.84,4300.0,9.777,9.777,9.4427,9.4427,4300.0
2010-10-14 10:00:00,13.85,13.88,13.85,13.87,1600.0,9.4495,9.47,9.4495,9.4632,1600.0
2010-10-14 10:30:00,13.87,13.87,13.87,13.87,0.0,9.4632,9.4632,9.4632,9.4632,0.0
2010-10-14 11:00:00,13.86,13.86,13.86,13.86,400.0,9.4564,9.4564,9.4564,9.4564,400.0
2010-10-14 11:30:00,13.86,13.86,13.8,13.82,2200.0,9.4564,9.4564,9.4154,9.4291,2200.0
2010-10-14 12:00:00,13.82,13.82,13.82,13.82,0.0,9.4291,9.4291,9.4291,9.4291,0.0
2010-10-14 12:30:00,13.83,13.83,13.83,13.83,800.0,9.4359,9.4359,9.4359,9.4359,800.0
2010-10-14 13:00:00,13.83,13.85,13.83,13.85,200.0,9.4359,9.4495,9.4359,9.4495,200.0
2010-10-14 13:30:00,13.84,13.86,13.8,13.8,1600.0,9.4427,9.4564,9.4154,9.4154,1600.0
2010-10-14 14:00:00,13.83,13.83,13.83,13.83,400.0,9.4359,9.4359,9.4359,9.4359,400.0
2010-10-14 14:30:00,13.81,13.89,13.81,13.88,700.0,9.4223,9.4768,9.4223,9.47,700.0
2010-10-14 15:00:00,13.82,13.84,13.81,13.84,900.0,9.4291,9.4427,9.4223,9.4427,900.0
2010-10-14 15:30:00,13.83,13.91,13.83,13.9,9200.0,9.4359,9.4905,9.4359,9.4837,9200.0
2010-10-15 09:30:00,14.06,14.2,13.59,13.59,31500.0,9.5928,9.6883,9.2722,9.2722,31500.0
2010-10-15 10:00:00,13.6,13.6,13.52,13.52,2200.0,9.279,9.279,9.2244,9.2244,2200.0
2010-10-15 10:30:00,13.5,13.53,13.45,13.5,1100.0,9.2107,9.2312,9.1766,9.2107,1100.0
2010-10-15 11:00:00,13.53,13.58,13.49,13.58,2300.0,9.2312,9.2653,9.2039,9.2653,2300.0
2010-10-15 11:30:00,13.59,13.6,13.59,13.6,400.0,9.2722,9.279,9.2722,9.279,400.0
2010-10-15 12:00:00,13.61,13.61,13.53,13.57,4100.0,9.2858,9.2858,9.2312,9.2585,4100.0
2010-10-15 12:30:00,13.57,13.57,13.51,13.51,1500.0,9.2585,9.2585,9.2176,9.2176,1500.0
2010-10-15 13:00:00,13.56,13.56,13.51,13.51,300.0,9.2517,9.2517,9.2176,9.2176,300.0
2010-10-15 13:30:00,13.54,13.59,13.52,13.56,1300.0,9.238,9.2722,9.2244,9.2517,1300.0
2010-10-15 14:00:00,13.55,13.55,13.44,13.49,19000.0,9.2449,9.2449,9.1698,9.2039,19000.0
2010-10-15 14:30:00,13.49,13.52,13.49,13.5,2400.0,9.2039,9.2244,9.2039,9.2107,2400.0
2010-10-15 15:00:00,13.5,13.51,13.49,13.5,3500.0,9.2107,9.2176,9.2039,9.2107,3500.0
2010-10-15 15:30:00,13.54,13.57,13.49,13.5,3700.0,9.238,9.2585,9.2039,9.2107,3700.0
2010-10-18 09:30:00,13.5,13.72,13.5,13.72,4500.0,9.2107,9.3608,9.2107,9.3608,4500.0
2010-10-18 10:00:00,13.62,13.67,13.61,13.64,2300.0,9.2926,9.3267,9.2858,9.3063,2300.0
2010-10-18 10:30:00,13.7,13.78,13.62,13.65,5200.0,9.3472,9.4018,9.2926,9.3131,5200.0
2010-10-18 11:00:00,13.65,13.65,13.65,13.65,200.0,9.3131,9.3131,9.3131,9.3131,200.0
2010-10-18 11:30:00,13.65,13.65,13.65,13.65,200.0,9.3131,9.3131,9.3131,9.3131,200.0
2010-10-18 12:00:00,13.65,13.65,13.6,13.6,1800.0,9.3131,9.3131,9.279,9.279,1800.0
2010-10-18 12:30:00,13.55,13.55,13.55,13.55,500.0,9.2449,9.2449,9.2449,9.2449,500.0
2010-10-18 13:00:00,13.6,13.6,13.55,13.55,300.0,9.279,9.279,9.2449,9.2449,300.0
2010-10-18 13:30:00,13.6,13.6,13.53,13.53,1000.0,9.279,9.279,9.2312,9.2312,1000.0
2010-10-18 14:00:00,13.54,13.6,13.54,13.55,600.0,9.238,9.279,9.238,9.2449,600.0
2010-10-18 14:30:00,13.56,13.7,13.56,13.65,2400.0,9.2517,9.3472,9.2517,9.3131,2400.0
2010-10-18 15:00:00,13.69,13.69,13.67,13.67,200.0,9.3404,9.3404,9.3267,9.3267,200.0
2010-10-18 15:30:00,13.69,13.76,13.68,13.75,5500.0,9.3404,9.3881,9.3336,9.3813,5500.0
2010-10-19 09:30:00,13.55,13.56,13.5,13.56,2400.0,9.2449,9.2517,9.2107,9.2517,2400.0
2010-10-19 10:00:00,13.66,13.66,13.6,13.66,500.0,9.3199,9.3199,9.279,9.3199,500.0
2010-10-19 10:30:00,13.67,13.8,13.66,13.8,800.0,9.3267,9.4154,9.3199,9.4154,800.0
2010-10-19 11:00:00,13.79,13.79,13.75,13.76,1100.0,9.4086,9.4086,9.3813,9.3881,1100.0
2010-10-19 11:30:00,13.81,13.83,13.75,13.8,2400.0,9.4223,9.4359,9.3813,9.4154,2400.0
2010-10-19 12:00:00,13.81,13.82,13.77,13.82,7000.0,9.4223,9.4291,9.395,9.4291,7000.0
2010-10-19 12:30:00,13.76,13.8,13.73,13.8,2100.0,9.3881,9.4154,9.3677,9.4154,2100.0
2010-10-19 13:00:00,13.75,13.8,13.75,13.75,4700.0,9.3813,9.4154,9.3813,9.3813,4700.0
2010-10-19 13:30:00,13.77,13.78,13.73,13.75,2500.0,9.395,9.4018,9.3677,9.3813,2500.0
2010-10-19 14:00:00,13.75,13.75,13.66,13.7,2500.0,9.3813,9.3813,9.3199,9.3472,2500.0
2010-10-19 14:30:00,13.66,13.76,13.66,13.73,7800.0,9.3199,9.3881,9.3199,9.3677,7800.0
2010-10-19 15:00:00,13.62,13.7,13.59,13.68,2000.0,9.2926,9.3472,9.2722,9.3336,2000.0
2010-10-19 15:30:00,13.66,13.74,13.64,13.73,7800.0,9.3199,9.3745,9.3063,9.3677,7800.0
2010-10-20 09:30:00,13.84,13.89,13.8,13.8,1300.0,9.4427,9.4768,9.4154,9.4154,1300.0
2010-10-20 10:00:00,13.75,13.75,13.7,13.74,700.0,9.3813,9.3813,9.3472,9.3745,700.0
2010-10-20 10:30:00,13.72,13.78,13.72,13.73,7900.0,9.3608,9.4018,9.3608,9.3677,7900.0
2010-10-20 11:00:00,13.72,13.81,13.72,13.74,3300.0,9.3608,9.4223,9.3608,9.3745,3300.0
2010-10-20 11:30:00,13.75,13.77,13.74,13.77,1800.0,9.3813,9.395,9.3745,9.395,1800.0
2010-10-20 12:00:00,13.76,13.87,13.76,13.84,1700.0,9.3881,9.4632,9.3881,9.4427,1700.0
2010-10-20 12:30:00,13.89,13.92,13.88,13.9,1300.0,9.4768,9.4973,9.47,9.4837,1300.0
2010-10-20 13:00:00,13.92,13.94,13.91,13.94,700.0,9.4973,9.5109,9.4905,9.5109,700.0
2010-10-20 13:30:00,13.91,13.91,13.85,13.85,1200.0,9.4905,9.4905,9.4495,9.4495,1200.0
2010-10-20 14:00:00,13.88,13.91,13.84,13.87,1100.0,9.47,9.4905,9.4427,9.4632,1100.0
2010-10-20 14:30:00,13.9,13.9,13.83,13.87,1500.0,9.4837,9.4837,9.4359,9.4632,1500.0
2010-10-20 15:00:00,13.86,13.88,13.84,13.88,1300.0,9.4564,9.47,9.4427,9.47,1300.0
2010-10-20 15:30:00,13.87,13.9,13.82,13.82,7700.0,9.4632,9.4837,9.4291,9.4291,7700.0
2010-10-21 09:30:00,13.96,13.96,13.84,13.85,900.0,9.5246,9.5246,9.4427,9.4495,900.0
2010-10-21 10:00:00,13.84,13.92,13.84,13.9,3400.0,9.4427,9.4973,9.4427,9.4837,3400.0
2010-10-21 10:30:00,13.91,13.93,13.9,13.93,400.0,9.4905,9.5041,9.4837,9.5041,400.0
2010-10-21 11:00:00,13.93,13.93,13.78,13.78,900.0,9.5041,9.5041,9.4018,9.4018,900.0
2010-10-21 11:30:00,13.77,13.77,13.64,13.66,800.0,9.395,9.395,9.3063,9.3199,800.0
2010-10-21 12:00:00,13.64,13.65,13.63,13.65,700.0,9.3063,9.3131,9.2994,9.3131,700.0
2010-10-21 12:30:00,13.65,13.68,13.56,13.64,9100.0,9.3131,9.3336,9.2517,9.3063,9100.0
2010-10-21 13:00:00,13.59,13.7,13.54,13.7,5500.0,9.2722,9.3472,9.238,9.3472,5500.0
2010-10-21 13:30:00,13.66,13.7,13.63,13.63,6400.0,9.3199,9.3472,9.2994,9.2994,6400.0
2010-10-21 14:00:00,13.64,13.64,13.6,13.64,400.0,9.3063,9.3063,9.279,9.3063,400.0
2010-10-21 14:30:00,13.62,13.74,13.58,13.74,5500.0,9.2926,9.3745,9.2653,9.3745,5500.0
2010-10-21 15:00:00,13.74,13.8,13.68,13.8,2400.0,9.3745,9.4154,9.3336,9.4154,2400.0
2010-10-21 15:30:00,13.8,13.86,13.76,13.79,3300.0,9.4154,9.4564,9.3881,9.4086,3300.0
2010-10-22 09:30:00,13.79,13.88,13.74,13.74,800.0,9.4086,9.47,9.3745,9.3745,800.0
2010-10-22 10:00:00,13.74,13.74,13.72,13.72,300.0,9.3745,9.3745,9.3608,9.3608,300.0
2010-10-22 10:30:00,13.72,13.72,13.59,13.59,2400.0,9.3608,9.3608,9.2722,9.2722,2400.0
2010-10-22 11:00:00,13.61,13.61,13.61,13.61,400.0,9.2858,9.2858,9.2858,9.2858,400.0
2010-10-22 11:30:00,13.6,13.62,13.58,13.62,1100.0,9.279,9.2926,9.2653,9.2926,1100.0
2010-10-22 12:00:00,13.62,13.63,13.62,13.63,600.0,9.2926,9.2994,9.2926,9.2994,600.0
2010-10-22 12:30:00,13.67,13.67,13.64,13.66,1100.0,9.3267,9.3267,9.3063,9.3199,1100.0
2010-10-22 13:00:00,13.66,13.72,13.62,13.62,1800.0,9.3199,9.3608,9.2926,9.2926,1800.0
2010-10-22 13:30:00,13.65,13.66,13.63,13.63,600.0,9.3131,9.3199,9.2994,9.2994,600.0
2010-10-22 14:00:00,13.61,13.61,13.59,13.61,2100.0,9.2858,9.2858,9.2722,9.2858,2100.0
2010-10-22 14:30:00,13.63,13.66,13.6,13.61,600.0,9.2994,9.3199,9.279,9.2858,600.0
2010-10-22 15:00:00,13.62,13.71,13.62,13.71,500.0,9.2926,9.354,9.2926,9.354,500.0
2010-10-22 15:30:00,13.71,13.78,13.69,13.76,2100.0,9.354,9.4018,9.3404,9.3881,2100.0
2010-10-25 09:30:00,13.8,13.87,13.73,13.73,600.0,9.4154,9.4632,9.3677,9.3677,600.0
2010-10-25 10:00:00,13.67,13.72,13.66,13.72,600.0,9.3267,9.3608,9.3199,9.3608,600.0
2010-10-25 10:30:00,13.69,13.69,13.65,13.65,400.0,9.3404,9.3404,9.3131,9.3131,400.0
2010-10-25 11:00:00,13.66,13.72,13.66,13.72,700.0,9.3199,9.3608,9.3199,9.3608,700.0
2010-10-25 11:30:00,13.73,13.75,13.73,13.75,500.0,9.3677,9.3813,9.3677,9.3813,500.0
2010-10-25 12:00:00,13.77,13.77,13.75,13.77,900.0,9.395,9.395,9.3813,9.395,900.0
2010-10-25 12:30:00,13.79,13.8,13.79,13.8,300.0,9.4086,9.4154,9.4086,9.4154,300.0
2010-10-25 13:00:00,13.8,13.8,13.8,13.8,400.0,9.4154,9.4154,9.4154,9.4154,400.0
2010-10-25 13:30:00,13.79,13.81,13.79,13.79,1800.0,9.4086,9.4223,9.4086,9.4086,1800.0
2010-10-25 14:00:00,13.8,13.83,13.8,13.82,600.0,9.4154,9.4359,9.4154,9.4291,600.0
2010-10-25 14:30:00,13.83,13.86,13.83,13.85,1300.0,9.4359,9.4564,9.4359,9.4495,1300.0
2010-10-25 15:00:00,13.84,13.85,13.81,13.84,5300.0,9.4427,9.4495,9.4223,9.4427,5300.0
2010-10-25 15:30:00,13.84,13.92,13.81,13.89,25000.0,9.4427,9.4973,9.4223,9.4768,25000.0
2010-10-26 09:30:00,13.87,13.91,13.77,13.82,3100.0,9.4632,9.4905,9.395,9.4291,3100.0
2010-10-26 10:00:00,13.95,14.01,13.91,13.96,3900.0,9.5178,9.5587,9.4905,9.5246,3900.0
2010-10-26 10:30:00,13.92,13.99,13.92,13.95,4200.0,9.4973,9.5451,9.4973,9.5178,4200.0
2010-10-26 11:00:00,13.96,13.99,13.89,13.89,12700.0,9.5246,9.5451,9.4768,9.4768,12700.0
2010-10-26 11:30:00,13.82,13.87,13.8,13.84,3600.0,9.4291,9.4632,9.4154,9.4427,3600.0
2010-10-26 12:00:00,13.85,13.85,13.83,13.83,900.0,9.4495,9.4495,9.4359,9.4359,900.0
2010-10-26 12:30:00,13.85,13.85,13.78,13.78,400.0,9.4495,9.4495,9.4018,9.4018,400.0
2010-10-26 13:00:00,13.81,13.81,13.81,13.81,100.0,9.4223,9.4223,9.4223,9.4223,100.0
2010-10-26 13:30:00,13.82,13.82,13.8,13.8,500.0,9.4291,9.4291,9.4154,9.4154,500.0
2010-10-26 14:00:00,13.79,13.79,13.75,13.76,800.0,9.4086,9.4086,9.3813,9.3881,800.0
2010-10-26 14:30:00,13.8,13.81,13.71,13.71,2700.0,9.4154,9.4223,9.354,9.354,2700.0
2010-10-26 15:00:00,13.75,13.86,13.75,13.86,2000.0,9.3813,9.4564,9.3813,9.4564,2000.0
2010-10-26 15:30:00,13.84,13.85,13.76,13.8,5100.0,9.4427,9.4495,9.3881,9.4154,5100.0
2010-10-27 09:30:00,13.75,13.9,13.75,13.87,3200.0,9.3813,9.4837,9.3813,9.4632,3200.0
2010-10-27 10:00:00,13.73,13.73,13.73,13.73,100.0,9.3677,9.3677,9.3677,9.3677,100.0
2010-10-27 10:30:00,13.73,13.73,13.73,13.73,0.0,9.3677,9.3677,9.3677,9.3677,0.0
2010-10-27 11:00:00,13.59,13.59,13.49,13.49,700.0,9.2722,9.2722,9.2039,9.2039,700.0
2010-10-27 11:30:00,13.45,13.49,13.42,13.42,1800.0,9.1766,9.2039,9.1562,9.1562,1800.0
2010-10-27 12:00:00,13.41,13.41,13.19,13.26,4100.0,9.1493,9.1493,8.9992,9.047,4100.0
2010-10-27 12:30:00,13.27,13.36,13.27,13.35,2500.0,9.0538,9.1152,9.0538,9.1084,2500.0
2010-10-27 13:00:00,13.32,13.32,13.24,13.24,700.0,9.0879,9.0879,9.0334,9.0334,700.0
2010-10-27 13:30:00,13.27,13.35,13.21,13.25,6500.0,9.0538,9.1084,9.0129,9.0402,6500.0
2010-10-27 14:00:00,13.2,13.52,13.08,13.49,8300.0,9.0061,9.2244,8.9242,9.2039,8300.0
2010-10-27 14:30:00,13.5,13.55,13.44,13.55,7700.0,9.2107,9.2449,9.1698,9.2449,7700.0
2010-10-27 15:00:00,13.55,13.64,13.5,13.64,6800.0,9.2449,9.3063,9.2107,9.3063,6800.0
2010-10-27 15:30:00,13.65,13.81,13.61,13.7,8700.0,9.3131,9.4223,9.2858,9.3472,8700.0
2010-10-28 09:30:00,13.76,13.83,13.76,13.77,26500.0,9.3881,9.4359,9.3881,9.395,26500.0
2010-10-28 10:00:00,13.77,13.77,13.5,13.5,1900.0,9.395,9.395,9.2107,9.2107,1900.0
2010-10-28 10:30:00,13.43,13.48,13.37,13.45,28200.0,9.163,9.1971,9.1221,9.1766,28200.0
2010-10-28 11:00:00,13.45,13.51,13.44,13.51,2200.0,9.1766,9.2176,9.1698,9.2176,2200.0
2010-10-28 11:30:00,13.5,13.55,13.48,13.5,3900.0,9.2107,9.2449,9.1971,9.2107,3900.0
2010-10-28 12:00:00,13.5,13.5,13.5,13.5,100.0,9.2107,9.2107,9.2107,9.2107,100.0
2010-10-28 12:30:00,13.53,13.53,13.47,13.47,1300.0,9.2312,9.2312,9.1903,9.1903,1300.0
2010-10-28 13:00:00,13.45,13.45,13.45,13.45,200.0,9.1766,9.1766,9.1766,9.1766,200.0
2010-10-28 13:30:00,13.49,13.49,13.46,13.46,500.0,9.2039,9.2039,9.1835,9.1835,500.0
2010-10-28 14:00:00,13.49,13.5,13.44,13.44,600.0,9.2039,9.2107,9.1698,9.1698,600.0
2010-10-28 14:30:00,13.5,13.55,13.47,13.55,1000.0,9.2107,9.2449,9.1903,9.2449,1000.0
2010-10-28 15:00:00,13.53,13.53,13.47,13.47,800.0,9.2312,9.2312,9.1903,9.1903,800.0
2010-10-28 15:30:00,13.52,13.56,13.47,13.48,3200.0,9.2244,9.2517,9.1903,9.1971,3200.0
2010-10-29 09:30:00,13.41,13.41,13.36,13.36,500.0,9.1493,9.1493,9.1152,9.1152,500.0
2010-10-29 10:00:00,13.29,13.29,13.25,13.29,700.0,9.0675,9.0675,9.0402,9.0675,700.0
2010-10-29 10:30:00,13.23,13.23,13.23,13.23,400.0,9.0265,9.0265,9.0265,9.0265,400.0
2010-10-29 11:00:00,13.19,13.19,13.18,13.18,400.0,8.9992,8.9992,8.9924,8.9924,400.0
2010-10-29 11:30:00,13.17,13.17,13.11,13.11,700.0,8.9856,8.9856,8.9447,8.9447,700.0
2010-10-29 12:00:00,13.06,13.09,13.02,13.03,2000.0,8.9105,8.931,8.8833,8.8901,2000.0
2010-10-29 12:30:00,13.0,13.0,12.87,12.96,18300.0,8.8696,8.8696,8.7809,8.8423,18300.0
2010-10-29 13:00:00,12.98,13.07,12.98,13.05,4600.0,8.856,8.9174,8.856,8.9037,4600.0
2010-10-29 13:30:00,13.16,13.38,13.16,13.38,1400.0,8.9788,9.1289,8.9788,9.1289,1400.0
2010-10-29 14:00:00,13.41,13.52,13.41,13.47,1100.0,9.1493,9.2244,9.1493,9.1903,1100.0
2010-10-29 14:30:00,13.5,13.61,13.5,13.59,2100.0,9.2107,9.2858,9.2107,9.2722,2100.0
2010-10-29 15:00:00,13.61,13.63,13.56,13.6,4800.0,9.2858,9.2994,9.2517,9.279,4800.0
2010-10-29 15:30:00,13.61,13.66,13.52,13.53,12500.0,9.2858,9.3199,9.2244,9.2312,12500.0
2010-11-01 09:30:00,13.54,13.54,13.38,13.48,2200.0,9.238,9.238,9.1289,9.1971,2200.0
2010-11-01 10:00:00,13.53,13.53,13.41,13.49,1900.0,9.2312,9.2312,9.1493,9.2039,1900.0
2010-11-01 10:30:00,13.49,13.52,13.49,13.52,200.0,9.2039,9.2244,9.2039,9.2244,200.0
2010-11-01 11:00:00,13.49,13.49,13.49,13.49,400.0,9.2039,9.2039,9.2039,9.2039,400.0
2010-11-01 11:30:00,13.48,13.48,13.25,13.25,1300.0,9.1971,9.1971,9.0402,9.0402,1300.0
2010-11-01 12:00:00,13.25,13.25,13.25,13.25,0.0,9.0402,9.0402,9.0402,9.0402,0.0
2010-11-01 12:30:00,13.27,13.27,13.14,13.14,800.0,9.0538,9.0538,8.9651,8.9651,800.0
2010-11-01 13:00:00,13.19,13.19,13.14,13.14,1300.0,8.9992,8.9992,8.9651,8.9651,1300.0
2010-11-01 13:30:00,13.14,13.14,13.14,13.14,0.0,8.9651,8.9651,8.9651,8.9651,0.0
2010-11-01 14:00:00,13.18,13.18,13.08,13.08,1700.0,8.9924,8.9924,8.9242,8.9242,1700.0
2010-11-01 14:30:00,13.04,13.05,12.97,12.98,1400.0,8.8969,8.9037,8.8491,8.856,1400.0
2010-11-01 15:00:00,13.0,13.05,12.98,13.02,35200.0,8.8696,8.9037,8.856,8.8833,35200.0
2010-11-01 15:30:00,13.04,13.06,13.0,13.01,25300.0,8.8969,8.9105,8.8696,8.8764,25300.0
2010-11-02 09:30:00,13.1,13.22,13.1,13.13,5000.0,8.9378,9.0197,8.9378,8.9583,5000.0
2010-11-02 10:00:00,13.14,13.14,13.06,13.06,1700.0,8.9651,8.9651,8.9105,8.9105,1700.0
2010-11-02 10:30:00,13.09,13.12,13.09,13.09,1000.0,8.931,8.9515,8.931,8.931,1000.0
2010-11-02 11:00:00,13.09,13.13,13.07,13.13,2200.0,8.931,8.9583,8.9174,8.9583,2200.0
2010-11-02 11:30:00,13.1,13.13,13.1,13.1,700.0,8.9378,8.9583,8.9378,8.9378,700.0
2010-11-02 12:00:00,13.1,13.13,13.1,13.1,500.0,8.9378,8.9583,8.9378,8.9378,500.0
2010-11-02 12:30:00,13.1,13.1,13.09,13.1,2500.0,8.9378,8.9378,8.931,8.9378,2500.0
2010-11-02 13:00:00,13.09,13.1,13.09,13.1,2500.0,8.931,8.9378,8.931,8.9378,2500.0
2010-11-02 13:30:00,13.09,13.1,13.08,13.1,2600.0,8.931,8.9378,8.9242,8.9378,2600.0
2010-11-02 14:00:00,13.09,13.1,13.06,13.1,6000.0,8.931,8.9378,8.9105,8.9378,6000.0
2010-11-02 14:30:00,13.1,13.11,13.09,13.09,4300.0,8.9378,8.9447,8.931,8.931,4300.0
2010-11-02 15:00:00,13.1,13.11,13.09,13.1,9100.0,8.9378,8.9447,8.931,8.9378,9100.0
2010-11-02 15:30:00,13.1,13.1,13.05,13.1,7600.0,8.9378,8.9378,8.9037,8.9378,7600.0
2010-11-03 09:30:00,13.08,13.16,13.08,13.14,400.0,8.9242,8.9788,8.9242,8.9651,400.0
2010-11-03 10:00:00,13.1,13.1,13.1,13.1,100.0,8.9378,8.9378,8.9378,8.9378,100.0
2010-11-03 10:30:00,13.11,13.14,13.11,13.11,400.0,8.9447,8.9651,8.9447,8.9447,400.0
2010-11-03 11:00:00,13.09,13.11,13.09,13.11,500.0,8.931,8.9447,8.931,8.9447,500.0
2010-11-03 11:30:00,13.14,13.14,13.09,13.1,1000.0,8.9651,8.9651,8.931,8.9378,1000.0
2010-11-03 12:00:00,13.11,13.11,13.09,13.09,600.0,8.9447,8.9447,8.931,8.931,600.0
2010-11-03 12:30:00,13.11,13.11,13.09,13.09,800.0,8.9447,8.9447,8.931,8.931,800.0
2010-11-03 13:00:00,13.09,13.09,13.09,13.09,0.0,8.931,8.931,8.931,8.931,0.0
2010-11-03 13:30:00,13.08,13.1,13.06,13.06,700.0,8.9242,8.9378,8.9105,8.9105,700.0
2010-11-03 14:00:00,13.1,13.15,13.09,13.13,1100.0,8.9378,8.972,8.931,8.9583,1100.0
2010-11-03 14:30:00,13.1,13.14,13.1,13.14,1000.0,8.9378,8.9651,8.9378,8.9651,1000.0
2010-11-03 15:00:00,13.11,13.13,13.08,13.09,1900.0,8.9447,8.9583,8.9242,8.931,1900.0
2010-11-03 15:30:00,13.1,13.12,12.99,13.11,3700.0,8.9378,8.9515,8.8628,8.9447,3700.0
2010-11-04 09:30:00,13.6,13.86,13.6,13.74,7700.0,9.279,9.4564,9.279,9.3745,7700.0
2010-11-04 10:00:00,13.79,13.86,13.72,13.8,49500.0,9.4086,9.4564,9.3608,9.4154,49500.0
2010-11-04 10:30:00,13.83,14.34,13.82,14.0,14800.0,9.4359,9.7839,9.4291,9.5519,14800.0
2010-11-04 11:00:00,14.0,14.04,13.95,14.0,5500.0,9.5519,9.5792,9.5178,9.5519,5500.0
2010-11-04 11:30:00,14.02,14.02,14.0,14.0,2200.0,9.5655,9.5655,9.5519,9.5519,2200.0
2010-11-04 12:00:00,14.01,14.01,13.99,14.0,3400.0,9.5587,9.5587,9.5451,9.5519,3400.0
2010-11-04 12:30:00,14.0,14.05,13.99,14.0,7800.0,9.5519,9.586,9.5451,9.5519,7800.0
2010-11-04 13:00:00,14.0,14.03,14.0,14.01,4200.0,9.5519,9.5724,9.5519,9.5587,4200.0
2010-11-04 13:30:00,14.0,14.01,13.99,13.99,2000.0,9.5519,9.5587,9.5451,9.5451,2000.0
2010-11-04 14:00:00,13.98,14.0,13.97,14.0,2700.0,9.5382,9.5519,9.5314,9.5519,2700.0
2010-11-04 14:30:00,13.99,14.0,13.97,13.97,2400.0,9.5451,9.5519,9.5314,9.5314,2400.0
2010-11-04 15:00:00,14.0,14.0,13.97,13.98,6400.0,9.5519,9.5519,9.5314,9.5382,6400.0
2010-11-04 15:30:00,13.98,14.0,13.97,13.99,14200.0,9.5382,9.5519,9.5314,9.5451,14200.0
2010-11-05 09:30:00,14.07,14.3,14.07,14.09,4300.0,9.5996,9.7566,9.5996,9.6133,4300.0
2010-11-05 10:00:00,14.06,14.12,13.99,13.99,3100.0,9.5928,9.6338,9.5451,9.5451,3100.0
2010-11-05 10:30:00,13.96,14.08,13.9,14.03,10200.0,9.5246,9.6065,9.4837,9.5724,10200.0
2010-11-05 11:00:00,14.02,14.02,13.98,14.0,3100.0,9.5655,9.5655,9.5382,9.5519,3100.0
2010-11-05 11:30:00,13.99,14.01,13.98,13.98,800.0,9.5451,9.5587,9.5382,9.5382,800.0
2010-11-05 12:00:00,13.96,13.96,13.75,13.89,2500.0,9.5246,9.5246,9.3813,9.4768,2500.0
2010-11-05 12:30:00,13.89,14.01,13.89,14.01,25900.0,9.4768,9.5587,9.4768,9.5587,25900.0
2010-11-05 13:00:00,14.03,14.03,13.99,13.99,30800.0,9.5724,9.5724,9.5451,9.5451,30800.0
2010-11-05 13:30:00,13.99,14.0,13.99,13.99,6200.0,9.5451,9.5519,9.5451,9.5451,6200.0
2010-11-05 14:00:00,14.0,14.0,13.85,13.86,6100.0,9.5519,9.5519,9.4495,9.4564,6100.0
2010-11-05 14:30:00,13.87,13.99,13.87,13.95,7800.0,9.4632,9.5451,9.4632,9.5178,7800.0
2010-11-05 15:00:00,13.96,13.99,13.83,13.95,6700.0,9.5246,9.5451,9.4359,9.5178,6700.0
2010-11-05 15:30:00,13.94,14.07,13.94,14.07,6000.0,9.5109,9.5996,9.5109,9.5996,6000.0
2010-11-08 09:30:00,14.0,14.03,13.9,13.9,13700.0,9.5519,9.5724,9.4837,9.4837,13700.0
2010-11-08 10:00:00,13.89,14.0,13.89,13.95,10100.0,9.4768,9.5519,9.4768,9.5178,10100.0
2010-11-08 10:30:00,13.95,13.95,13.91,13.92,1300.0,9.5178,9.5178,9.4905,9.4973,1300.0
2010-11-08 11:00:00,13.95,13.95,13.9,13.93,4000.0,9.5178,9.5178,9.4837,9.5041,4000.0
2010-11-08 11:30:00,13.94,13.96,13.91,13.94,1500.0,9.5109,9.5246,9.4905,9.5109,1500.0
2010-11-08 12:00:00,13.95,13.96,13.9,13.95,700.0,9.5178,9.5246,9.4837,9.5178,700.0
2010-11-08 12:30:00,13.96,13.96,13.91,13.95,500.0,9.5246,9.5246,9.4905,9.5178,500.0
2010-11-08 13:00:00,13.96,13.99,13.9,13.9,6700.0,9.5246,9.5451,9.4837,9.4837,6700.0
2010-11-08 13:30:00,13.94,13.94,13.9,13.94,800.0,9.5109,9.5109,9.4837,9.5109,800.0
2010-11-08 14:00:00,14.01,14.19,14.01,14.15,1300.0,9.5587,9.6815,9.5587,9.6542,1300.0
2010-11-08 14:30:00,14.15,14.15,14.15,14.15,0.0,9.6542,9.6542,9.6542,9.6542,0.0
2010-11-08 15:00:00,14.22,14.25,14.2,14.25,1900.0,9.702,9.7225,9.6883,9.7225,1900.0
2010-11-08 15:30:00,14.25,14.25,14.22,14.24,4100.0,9.7225,9.7225,9.702,9.7156,4100.0
2010-11-09 09:30:00,14.21,14.21,14.1,14.1,1200.0,9.6952,9.6952,9.6201,9.6201,1200.0
2010-11-09 10:00:00,14.08,14.08,14.07,14.07,300.0,9.6065,9.6065,9.5996,9.5996,300.0
2010-11-09 10:30:00,14.13,14.13,14.04,14.05,1800.0,9.6406,9.6406,9.5792,9.586,1800.0
2010-11-09 11:00:00,14.03,14.04,14.02,14.04,700.0,9.5724,9.5792,9.5655,9.5792,700.0
2010-11-09 11:30:00,14.05,14.05,14.05,14.05,300.0,9.586,9.586,9.586,9.586,300.0
2010-11-09 12:00:00,14.03,14.17,14.03,14.1,2700.0,9.5724,9.6679,9.5724,9.6201,2700.0
2010-11-09 12:30:00,14.06,14.06,14.04,14.04,1100.0,9.5928,9.5928,9.5792,9.5792,1100.0
2010-11-09 13:00:00,14.07,14.1,13.99,14.0,1800.0,9.5996,9.6201,9.5451,9.5519,1800.0
2010-11-09 13:30:00,14.03,14.05,14.02,14.05,1100.0,9.5724,9.586,9.5655,9.586,1100.0
2010-11-09 14:00:00,14.06,14.1,14.05,14.06,2700.0,9.5928,9.6201,9.586,9.5928,2700.0
2010-11-09 14:30:00,14.09,14.13,14.06,14.06,3000.0,9.6133,9.6406,9.5928,9.5928,3000.0
2010-11-09 15:00:00,14.0,14.03,13.98,14.0,500.0,9.5519,9.5724,9.5382,9.5519,500.0
2010-11-09 15:30:00,13.99,13.99,13.86,13.92,9700.0,9.5451,9.5451,9.4564,9.4973,9700.0
2010-11-10 09:30:00,14.02,14.29,14.02,14.27,4800.0,9.5655,9.7497,9.5655,9.7361,4800.0
2010-11-10 10:00:00,14.27,14.27,14.14,14.15,2300.0,9.7361,9.7361,9.6474,9.6542,2300.0
2010-11-10 10:30:00,14.1,14.1,14.1,14.1,100.0,9.6201,9.6201,9.6201,9.6201,100.0
2010-11-10 11:00:00,14.12,14.12,14.09,14.1,600.0,9.6338,9.6338,9.6133,9.6201,600.0
2010-11-10 11:30:00,14.12,14.15,14.12,14.14,4300.0,9.6338,9.6542,9.6338,9.6474,4300.0
2010-11-10 12:00:00,14.15,14.15,14.11,14.14,2100.0,9.6542,9.6542,9.6269,9.6474,2100.0
2010-11-10 12:30:00,14.13,14.15,14.13,14.15,1200.0,9.6406,9.6542,9.6406,9.6542,1200.0
2010-11-10 13:00:00,14.13,14.14,14.12,14.12,900.0,9.6406,9.6474,9.6338,9.6338,900.0
2010-11-10 13:30:00,14.1,14.1,14.06,14.06,2700.0,9.6201,9.6201,9.5928,9.5928,2700.0
2010-11-10 14:00:00,14.1,14.1,14.07,14.08,2400.0,9.6201,9.6201,9.5996,9.6065,2400.0
2010-11-10 14:30:00,14.03,14.03,14.03,14.03,100.0,9.5724,9.5724,9.5724,9.5724,100.0
2010-11-10 15:00:00,14.06,14.1,14.04,14.04,4200.0,9.5928,9.6201,9.5792,9.5792,4200.0
2010-11-10 15:30:00,14.05,14.08,13.97,14.0,5900.0,9.586,9.6065,9.5314,9.5519,5900.0
2010-11-11 09:30:00,13.84,14.42,13.83,14.25,20100.0,9.4427,9.8384,9.4359,9.7225,20100.0
2010-11-11 10:00:00,14.25,14.25,14.15,14.25,13000.0,9.7225,9.7225,9.6542,9.7225,13000.0
2010-11-11 10:30:00,14.24,14.25,14.22,14.24,6800.0,9.7156,9.7225,9.702,9.7156,6800.0
2010-11-11 11:00:00,14.24,14.25,14.02,14.15,18900.0,9.7156,9.7225,9.5655,9.6542,18900.0
2010-11-11 11:30:00,14.19,14.2,14.18,14.2,4300.0,9.6815,9.6883,9.6747,9.6883,4300.0
2010-11-11 12:00:00,14.2,14.25,14.12,14.2,10300.0,9.6883,9.7225,9.6338,9.6883,10300.0
2010-11-11 12:30:00,14.2,14.23,14.19,14.2,7700.0,9.6883,9.7088,9.6815,9.6883,7700.0
2010-11-11 13:00:00,14.2,14.22,14.18,14.22,4700.0,9.6883,9.702,9.6747,9.702,4700.0
2010-11-11 13:30:00,14.2,14.23,14.18,14.2,7500.0,9.6883,9.7088,9.6747,9.6883,7500.0
2010-11-11 14:00:00,14.22,14.22,14.19,14.19,5000.0,9.702,9.702,9.6815,9.6815,5000.0
2010-11-11 14:30:00,14.2,14.23,14.18,14.21,6100.0,9.6883,9.7088,9.6747,9.6952,6100.0
2010-11-11 15:00:00,14.21,14.25,14.2,14.25,9600.0,9.6952,9.7225,9.6883,9.7225,9600.0
2010-11-11 15:30:00,14.25,14.25,14.23,14.25,13700.0,9.7225,9.7225,9.7088,9.7225,13700.0
2010-11-12 09:30:00,14.21,14.25,14.15,14.19,8700.0,9.6952,9.7225,9.6542,9.6815,8700.0
2010-11-12 10:00:00,14.22,14.25,14.22,14.22,4500.0,9.702,9.7225,9.702,9.702,4500.0
2010-11-12 10:30:00,14.22,14.25,14.22,14.24,3400.0,9.702,9.7225,9.702,9.7156,3400.0
2010-11-12 11:00:00,14.23,14.25,14.2,14.23,7200.0,9.7088,9.7225,9.6883,9.7088,7200.0
2010-11-12 11:30:00,14.23,14.24,14.16,14.2,5300.0,9.7088,9.7156,9.6611,9.6883,5300.0
2010-11-12 12:00:00,14.23,14.24,14.19,14.21,4000.0,9.7088,9.7156,9.6815,9.6952,4000.0
2010-11-12 12:30:00,14.21,14.22,14.18,14.21,3700.0,9.6952,9.702,9.6747,9.6952,3700.0
2010-11-12 13:00:00,14.23,14.24,14.2,14.21,4800.0,9.7088,9.7156,9.6883,9.6952,4800.0
2010-11-12 13:30:00,14.2,14.24,14.2,14.21,4100.0,9.6883,9.7156,9.6883,9.6952,4100.0
2010-11-12 14:00:00,14.23,14.24,14.2,14.21,4900.0,9.7088,9.7156,9.6883,9.6952,4900.0
2010-11-12 14:30:00,14.21,14.24,14.2,14.23,6700.0,9.6952,9.7156,9.6883,9.7088,6700.0
2010-11-12 15:00:00,14.23,14.24,14.19,14.24,11600.0,9.7088,9.7156,9.6815,9.7156,11600.0
2010-11-12 15:30:00,14.25,14.25,14.22,14.23,15700.0,9.7225,9.7225,9.702,9.7088,15700.0
2010-11-15 09:30:00,14.25,14.25,14.21,14.25,7800.0,9.7225,9.7225,9.6952,9.7225,7800.0
2010-11-15 10:00:00,14.24,14.25,14.23,14.25,8300.0,9.7156,9.7225,9.7088,9.7225,8300.0
2010-11-15 10:30:00,14.25,14.25,14.24,14.25,6000.0,9.7225,9.7225,9.7156,9.7225,6000.0
2010-11-15 11:00:00,14.24,14.25,14.24,14.25,10800.0,9.7156,9.7225,9.7156,9.7225,10800.0
2010-11-15 11:30:00,14.24,14.3,14.24,14.26,57200.0,9.7156,9.7566,9.7156,9.7293,57200.0
2010-11-15 12:00:00,14.29,14.58,14.25,14.49,86900.0,9.7497,9.9476,9.7225,9.8862,86900.0
2010-11-15 12:30:00,14.48,14.57,14.48,14.54,5300.0,9.8794,9.9408,9.8794,9.9203,5300.0
2010-11-15 13:00:00,14.54,14.6,14.43,14.49,7100.0,9.9203,9.9613,9.8453,9.8862,7100.0
2010-11-15 13:30:00,14.51,14.66,14.49,14.61,5000.0,9.8998,10.0022,9.8862,9.9681,5000.0
2010-11-15 14:00:00,14.61,14.74,14.61,14.66,9000.0,9.9681,10.0568,9.9681,10.0022,9000.0
2010-11-15 14:30:00,14.62,14.74,14.62,14.7,5700.0,9.9749,10.0568,9.9749,10.0295,5700.0
2010-11-15 15:00:00,14.7,14.73,14.55,14.69,7700.0,10.0295,10.0499,9.9271,10.0227,7700.0
2010-11-15 15:30:00,14.69,14.78,14.66,14.7,18200.0,10.0227,10.0841,10.0022,10.0295,18200.0
2010-11-16 09:30:00,14.67,14.81,14.56,14.7,2600.0,10.009,10.1045,9.934,10.0295,2600.0
2010-11-16 10:00:00,14.73,14.78,14.61,14.67,3700.0,10.0499,10.0841,9.9681,10.009,3700.0
2010-11-16 10:30:00,14.67,14.75,14.66,14.72,2000.0,10.009,10.0636,10.0022,10.0431,2000.0
2010-11-16 11:00:00,14.7,14.71,14.65,14.71,1700.0,10.0295,10.0363,9.9954,10.0363,1700.0
2010-11-16 11:30:00,14.7,14.74,14.48,14.56,1600.0,10.0295,10.0568,9.8794,9.934,1600.0
2010-11-16 12:00:00,14.57,14.74,14.57,14.7,1300.0,9.9408,10.0568,9.9408,10.0295,1300.0
2010-11-16 12:30:00,14.72,14.72,14.63,14.7,2400.0,10.0431,10.0431,9.9817,10.0295,2400.0
2010-11-16 13:00:00,14.73,14.74,14.7,14.72,1400.0,10.0499,10.0568,10.0295,10.0431,1400.0
2010-11-16 13:30:00,14.72,14.75,14.64,14.71,5100.0,10.0431,10.0636,9.9885,10.0363,5100.0
2010-11-16 14:00:00,14.72,14.72,14.64,14.68,2600.0,10.0431,10.0431,9.9885,10.0158,2600.0
2010-11-16 14:30:00,14.69,14.74,14.63,14.71,2600.0,10.0227,10.0568,9.9817,10.0363,2600.0
2010-11-16 15:00:00,14.74,14.74,14.58,14.65,7200.0,10.0568,10.0568,9.9476,9.9954,7200.0
2010-11-16 15:30:00,14.64,14.73,14.63,14.7,19200.0,9.9885,10.0499,9.9817,10.0295,19200.0
2010-11-17 09:30:00,14.69,14.71,14.37,14.4,1800.0,10.0227,10.0363,9.8043,9.8248,1800.0
2010-11-17 10:00:00,14.38,14.39,14.27,14.27,2200.0,9.8112,9.818,9.7361,9.7361,2200.0
2010-11-17 10:30:00,14.27,14.4,14.27,14.3,1300.0,9.7361,9.8248,9.7361,9.7566,1300.0
2010-11-17 11:00:00,14.35,14.36,14.25,14.25,1300.0,9.7907,9.7975,9.7225,9.7225,1300.0
2010-11-17 11:30:00,14.31,14.34,14.25,14.34,1300.0,9.7634,9.7839,9.7225,9.7839,1300.0
2010-11-17 12:00:00,14.37,14.38,14.33,14.33,500.0,9.8043,9.8112,9.777,9.777,500.0
2010-11-17 12:30:00,14.36,14.41,14.35,14.37,900.0,9.7975,9.8316,9.7907,9.8043,900.0
2010-11-17 13:00:00,14.37,14.51,14.33,14.46,1200.0,9.8043,9.8998,9.777,9.8657,1200.0
2010-11-17 13:30:00,14.46,14.46,14.33,14.42,3200.0,9.8657,9.8657,9.777,9.8384,3200.0
2010-11-17 14:00:00,14.43,14.52,14.38,14.39,1700.0,9.8453,9.9067,9.8112,9.818,1700.0
2010-11-17 14:30:00,14.41,14.46,14.33,14.33,2000.0,9.8316,9.8657,9.777,9.777,2000.0
2010-11-17 15:00:00,14.34,14.46,14.29,14.44,4900.0,9.7839,9.8657,9.7497,9.8521,4900.0
2010-11-17 15:30:00,14.44,14.57,14.4,14.5,212400.0,9.8521,9.9408,9.8248,9.893,212400.0
2010-11-18 09:30:00,14.63,14.8,14.62,14.75,1900.0,9.9817,10.0977,9.9749,10.0636,1900.0
2010-11-18 10:00:00,14.74,14.88,14.74,14.83,5900.0,10.0568,10.1523,10.0568,10.1182,5900.0
2010-11-18 10:30:00,14.88,14.98,14.78,14.92,2600.0,10.1523,10.2205,10.0841,10.1796,2600.0
2010-11-18 11:00:00,14.92,14.99,14.9,14.99,6300.0,10.1796,10.2273,10.1659,10.2273,6300.0
2010-11-18 11:30:00,14.99,15.0,14.94,15.0,1500.0,10.2273,10.2342,10.1932,10.2342,1500.0
2010-11-18 12:00:00,14.97,15.0,14.97,15.0,400.0,10.2137,10.2342,10.2137,10.2342,400.0
2010-11-18 12:30:00,14.97,14.97,14.94,14.97,1800.0,10.2137,10.2137,10.1932,10.2137,1800.0
2010-11-18 13:00:00,15.0,15.0,14.94,14.94,800.0,10.2342,10.2342,10.1932,10.1932,800.0
2010-11-18 13:30:00,15.0,15.0,14.96,14.98,3800.0,10.2342,10.2342,10.2069,10.2205,3800.0
2010-11-18 14:00:00,14.98,14.98,14.85,14.88,1300.0,10.2205,10.2205,10.1318,10.1523,1300.0
2010-11-18 14:30:00,14.88,14.89,14.8,14.8,4900.0,10.1523,10.1591,10.0977,10.0977,4900.0
2010-11-18 15:00:00,14.8,14.83,14.77,14.8,2600.0,10.0977,10.1182,10.0772,10.0977,2600.0
2010-11-18 15:30:00,14.78,14.78,14.49,14.55,17500.0,10.0841,10.0841,9.8862,9.9271,17500.0
2010-11-19 09:30:00,14.56,14.85,14.56,14.8,14300.0,9.934,10.1318,9.934,10.0977,14300.0
2010-11-19 10:00:00,14.8,14.84,14.78,14.78,1600.0,10.0977,10.125,10.0841,10.0841,1600.0
2010-11-19 10:30:00,14.81,14.95,14.8,14.91,6600.0,10.1045,10.2001,10.0977,10.1728,6600.0
2010-11-19 11:00:00,14.99,15.0,14.9,14.9,42100.0,10.2273,10.2342,10.1659,10.1659,42100.0
2010-11-19 11:30:00,14.93,15.04,14.93,14.99,7000.0,10.1864,10.2615,10.1864,10.2273,7000.0
2010-11-19 12:00:00,14.99,14.99,14.89,14.89,2200.0,10.2273,10.2273,10.1591,10.1591,2200.0
2010-11-19 12:30:00,14.91,14.91,14.78,14.81,1800.0,10.1728,10.1728,10.0841,10.1045,1800.0
2010-11-19 13:00:00,14.81,14.86,14.81,14.85,1500.0,10.1045,10.1386,10.1045,10.1318,1500.0
2010-11-19 13:30:00,14.85,14.85,14.81,14.85,500.0,10.1318,10.1318,10.1045,10.1318,500.0
2010-11-19 14:00:00,14.85,14.88,14.68,14.71,3000.0,10.1318,10.1523,10.0158,10.0363,3000.0
2010-11-19 14:30:00,14.71,14.74,14.56,14.56,3200.0,10.0363,10.0568,9.934,9.934,3200.0
2010-11-19 15:00:00,14.56,14.71,14.54,14.71,4800.0,9.934,10.0363,9.9203,10.0363,4800.0
2010-11-19 15:30:00,14.73,15.01,14.73,14.96,13900.0,10.0499,10.241,10.0499,10.2069,13900.0
2010-11-22 09:30:00,14.91,15.03,14.91,14.98,1000.0,10.1728,10.2546,10.1728,10.2205,1000.0
2010-11-22 10:00:00,15.04,15.09,15.0,15.08,2900.0,10.2615,10.2956,10.2342,10.2887,2900.0
2010-11-22 10:30:00,15.09,15.11,14.99,14.99,2200.0,10.2956,10.3092,10.2273,10.2273,2200.0
2010-11-22 11:00:00,14.99,15.04,14.8,15.04,8000.0,10.2273,10.2615,10.0977,10.2615,8000.0
2010-11-22 11:30:00,15.04,15.08,15.01,15.06,1500.0,10.2615,10.2887,10.241,10.2751,1500.0
2010-11-22 12:00:00,15.09,15.11,14.93,14.95,13000.0,10.2956,10.3092,10.1864,10.2001,13000.0
2010-11-22 12:30:00,14.94,14.94,14.88,14.92,700.0,10.1932,10.1932,10.1523,10.1796,700.0
2010-11-22 13:00:00,14.87,14.98,14.87,14.95,2300.0,10.1455,10.2205,10.1455,10.2001,2300.0
2010-11-22 13:30:00,14.96,15.11,14.96,15.11,1600.0,10.2069,10.3092,10.2069,10.3092,1600.0
2010-11-22 14:00:00,15.08,15.11,15.08,15.1,1500.0,10.2887,10.3092,10.2887,10.3024,1500.0
2010-11-22 14:30:00,15.1,15.27,15.1,15.27,7000.0,10.3024,10.4184,10.3024,10.4184,7000.0
2010-11-22 15:00:00,15.24,15.27,15.21,15.23,23400.0,10.3979,10.4184,10.3774,10.3911,23400.0
2010-11-22 15:30:00,15.22,15.32,15.21,15.26,12700.0,10.3843,10.4525,10.3774,10.4116,12700.0
2010-11-23 09:30:00,15.13,15.57,15.13,15.57,16800.0,10.3229,10.6231,10.3229,10.6231,16800.0
2010-11-23 10:00:00,15.49,15.55,15.29,15.34,124200.0,10.5685,10.6094,10.432,10.4661,124200.0
2010-11-23 10:30:00,15.41,15.41,15.25,15.28,3200.0,10.5139,10.5139,10.4047,10.4252,3200.0
2010-11-23 11:00:00,15.28,15.34,15.09,15.2,4800.0,10.4252,10.4661,10.2956,10.3706,4800.0
2010-11-23 11:30:00,15.18,15.28,15.14,15.22,5700.0,10.357,10.4252,10.3297,10.3843,5700.0
2010-11-23 12:00:00,15.22,15.26,15.18,15.26,1000.0,10.3843,10.4116,10.357,10.4116,1000.0
2010-11-23 12:30:00,15.29,15.36,15.25,15.31,22300.0,10.432,10.4798,10.4047,10.4457,22300.0
2010-11-23 13:00:00,15.3,15.34,15.28,15.28,3600.0,10.4388,10.4661,10.4252,10.4252,3600.0
2010-11-23 13:30:00,15.3,15.37,15.26,15.3,16900.0,10.4388,10.4866,10.4116,10.4388,16900.0
2010-11-23 14:00:00,15.3,15.4,15.24,15.24,2800.0,10.4388,10.5071,10.3979,10.3979,2800.0
2010-11-23 14:30:00,15.22,15.37,15.2,15.34,11600.0,10.3843,10.4866,10.3706,10.4661,11600.0
2010-11-23 15:00:00,15.3,15.35,15.2,15.34,21600.0,10.4388,10.473,10.3706,10.4661,21600.0
2010-11-23 15:30:00,15.31,15.33,15.22,15.29,15900.0,10.4457,10.4593,10.3843,10.432,15900.0
2010-11-24 09:30:00,15.35,15.49,15.27,15.42,8700.0,10.473,10.5685,10.4184,10.5207,8700.0
2010-11-24 10:00:00,15.36,15.53,15.23,15.49,13900.0,10.4798,10.5958,10.3911,10.5685,13900.0
2010-11-24 10:30:00,15.51,15.63,15.43,15.59,4400.0,10.5821,10.664,10.5275,10.6367,4400.0
2010-11-24 11:00:00,15.59,15.64,15.47,15.64,38000.0,10.6367,10.6708,10.5548,10.6708,38000.0
2010-11-24 11:30:00,15.65,15.84,15.65,15.81,8600.0,10.6776,10.8073,10.6776,10.7868,8600.0
2010-11-24 12:00:00,15.85,15.9,15.85,15.9,4600.0,10.8141,10.8482,10.8141,10.8482,4600.0
2010-11-24 12:30:00,15.9,15.9,15.74,15.88,3400.0,10.8482,10.8482,10.739,10.8346,3400.0
2010-11-24 13:00:00,15.88,15.9,15.88,15.89,2900.0,10.8346,10.8482,10.8346,10.8414,2900.0
2010-11-24 13:30:00,15.89,15.9,15.85,15.85,3300.0,10.8414,10.8482,10.8141,10.8141,3300.0
2010-11-24 14:00:00,15.86,15.87,15.82,15.86,3300.0,10.8209,10.8277,10.7936,10.8209,3300.0
2010-11-24 14:30:00,15.86,15.86,15.79,15.81,3400.0,10.8209,10.8209,10.7732,10.7868,3400.0
2010-11-24 15:00:00,15.8,15.81,15.79,15.8,5500.0,10.78,10.7868,10.7732,10.78,5500.0
2010-11-24 15:30:00,15.8,15.8,15.74,15.74,22200.0,10.78,10.78,10.739,10.739,22200.0
2010-11-26 09:30:00,15.73,15.74,15.59,15.71,7200.0,10.7322,10.739,10.6367,10.7186,7200.0
2010-11-26 10:00:00,15.75,15.75,15.75,15.75,1500.0,10.7459,10.7459,10.7459,10.7459,1500.0
2010-11-26 10:30:00,15.74,15.75,15.59,15.6,6000.0,10.739,10.7459,10.6367,10.6435,6000.0
2010-11-26 11:00:00,15.58,15.64,15.58,15.64,200.0,10.6299,10.6708,10.6299,10.6708,200.0
2010-11-26 11:30:00,15.61,15.63,15.61,15.63,700.0,10.6504,10.664,10.6504,10.664,700.0
2010-11-26 12:00:00,15.63,15.71,15.63,15.71,1100.0,10.664,10.7186,10.664,10.7186,1100.0
2010-11-26 12:30:00,15.74,15.75,15.69,15.73,10100.0,10.739,10.7459,10.7049,10.7322,10100.0
2010-11-29 09:30:00,15.6,15.74,15.58,15.71,7000.0,10.6435,10.739,10.6299,10.7186,7000.0
2010-11-29 10:00:00,15.71,15.75,15.65,15.7,9700.0,10.7186,10.7459,10.6776,10.7118,9700.0
2010-11-29 10:30:00,15.75,15.79,15.73,15.73,12700.0,10.7459,10.7732,10.7322,10.7322,12700.0
2010-11-29 11:00:00,15.73,15.74,15.7,15.73,4000.0,10.7322,10.739,10.7118,10.7322,4000.0
2010-11-29 11:30:00,15.73,15.75,15.7,15.75,6000.0,10.7322,10.7459,10.7118,10.7459,6000.0
2010-11-29 12:00:00,15.75,15.81,15.73,15.81,18800.0,10.7459,10.7868,10.7322,10.7868,18800.0
2010-11-29 12:30:00,15.8,15.81,15.75,15.75,2300.0,10.78,10.7868,10.7459,10.7459,2300.0
2010-11-29 13:00:00,15.74,15.74,15.69,15.69,900.0,10.739,10.739,10.7049,10.7049,900.0
2010-11-29 13:30:00,15.69,15.7,15.69,15.7,1700.0,10.7049,10.7118,10.7049,10.7118,1700.0
2010-11-29 14:00:00,15.7,15.82,15.7,15.81,7600.0,10.7118,10.7936,10.7118,10.7868,7600.0
2010-11-29 14:30:00,15.84,15.84,15.8,15.8,5900.0,10.8073,10.8073,10.78,10.78,5900.0
2010-11-29 15:00:00,15.8,15.8,15.73,15.78,9500.0,10.78,10.78,10.7322,10.7663,9500.0
2010-11-29 15:30:00,15.76,15.79,15.73,15.74,11200.0,10.7527,10.7732,10.7322,10.739,11200.0
2010-11-30 09:30:00,15.6,15.75,15.32,15.68,11800.0,10.6435,10.7459,10.4525,10.6981,11800.0
2010-11-30 10:00:00,15.69,15.71,15.5,15.53,34900.0,10.7049,10.7186,10.5753,10.5958,34900.0
2010-11-30 10:30:00,15.5,15.6,15.5,15.55,7900.0,10.5753,10.6435,10.5753,10.6094,7900.0
2010-11-30 11:00:00,15.55,15.8,15.54,15.75,21800.0,10.6094,10.78,10.6026,10.7459,21800.0
2010-11-30 11:30:00,15.78,15.79,15.73,15.74,61500.0,10.7663,10.7732,10.7322,10.739,61500.0
2010-11-30 12:00:00,15.7,15.84,15.7,15.82,9700.0,10.7118,10.8073,10.7118,10.7936,9700.0
2010-11-30 12:30:00,15.82,15.87,15.74,15.85,86500.0,10.7936,10.8277,10.739,10.8141,86500.0
2010-11-30 13:00:00,15.85,15.87,15.77,15.77,12800.0,10.8141,10.8277,10.7595,10.7595,12800.0
2010-11-30 13:30:00,15.7,15.7,15.51,15.54,1800.0,10.7118,10.7118,10.5821,10.6026,1800.0
2010-11-30 14:00:00,15.51,15.63,15.51,15.59,5300.0,10.5821,10.664,10.5821,10.6367,5300.0
2010-11-30 14:30:00,15.57,15.6,15.01,15.05,10900.0,10.6231,10.6435,10.241,10.2683,10900.0
2010-11-30 15:00:00,15.03,15.03,14.54,14.76,40500.0,10.2546,10.2546,9.9203,10.0704,40500.0
2010-11-30 15:30:00,14.75,14.99,14.75,14.87,45200.0,10.0636,10.2273,10.0636,10.1455,45200.0
2010-12-01 09:30:00,15.11,15.21,14.91,15.04,22500.0,10.3092,10.3774,10.1728,10.2615,22500.0
2010-12-01 10:00:00,15.12,15.18,15.12,15.18,1400.0,10.316,10.357,10.316,10.357,1400.0
2010-12-01 10:30:00,15.18,15.21,15.17,15.2,3800.0,10.357,10.3774,10.3502,10.3706,3800.0
2010-12-01 11:00:00,15.22,15.38,15.2,15.38,4200.0,10.3843,10.4934,10.3706,10.4934,4200.0
2010-12-01 11:30:00,15.39,15.58,15.39,15.49,24700.0,10.5003,10.6299,10.5003,10.5685,24700.0
2010-12-01 12:00:00,15.48,15.53,15.46,15.51,8200.0,10.5617,10.5958,10.548,10.5821,8200.0
2010-12-01 12:30:00,15.5,15.53,15.3,15.44,29800.0,10.5753,10.5958,10.4388,10.5344,29800.0
2010-12-01 13:00:00,15.47,15.54,15.47,15.54,3300.0,10.5548,10.6026,10.5548,10.6026,3300.0
2010-12-01 13:30:00,15.55,15.74,15.51,15.73,2900.0,10.6094,10.739,10.5821,10.7322,2900.0
2010-12-01 14:00:00,15.74,15.86,15.74,15.8,4500.0,10.739,10.8209,10.739,10.78,4500.0
2010-12-01 14:30:00,15.81,15.82,15.77,15.77,4100.0,10.7868,10.7936,10.7595,10.7595,4100.0
2010-12-01 15:00:00,15.77,15.81,15.73,15.74,7400.0,10.7595,10.7868,10.7322,10.739,7400.0
2010-12-01 15:30:00,15.72,15.8,15.58,15.72,20000.0,10.7254,10.78,10.6299,10.7254,20000.0
2010-12-02 09:30:00,15.7,15.75,15.66,15.71,3400.0,10.7118,10.7459,10.6845,10.7186,3400.0
2010-12-02 10:00:00,15.78,15.84,15.76,15.77,9200.0,10.7663,10.8073,10.7527,10.7595,9200.0
2010-12-02 10:30:00,15.78,15.79,15.77,15.79,300.0,10.7663,10.7732,10.7595,10.7732,300.0
2010-12-02 11:00:00,15.77,15.84,15.72,15.83,9400.0,10.7595,10.8073,10.7254,10.8005,9400.0
2010-12-02 11:30:00,15.87,15.97,15.84,15.93,8600.0,10.8277,10.896,10.8073,10.8687,8600.0
2010-12-02 12:00:00,15.93,15.93,15.93,15.93,0.0,10.8687,10.8687,10.8687,10.8687,0.0
2010-12-02 12:30:00,15.89,15.96,15.83,15.85,9800.0,10.8414,10.8892,10.8005,10.8141,9800.0
2010-12-02 13:00:00,15.83,15.84,15.83,15.84,1500.0,10.8005,10.8073,10.8005,10.8073,1500.0
2010-12-02 13:30:00,15.85,15.86,15.83,15.83,300.0,10.8141,10.8209,10.8005,10.8005,300.0
2010-12-02 14:00:00,15.83,15.9,15.83,15.88,6700.0,10.8005,10.8482,10.8005,10.8346,6700.0
2010-12-02 14:30:00,15.87,15.88,15.83,15.84,1300.0,10.8277,10.8346,10.8005,10.8073,1300.0
2010-12-02 15:00:00,15.83,15.88,15.83,15.85,2200.0,10.8005,10.8346,10.8005,10.8141,2200.0
2010-12-02 15:30:00,15.88,15.88,15.82,15.86,15700.0,10.8346,10.8346,10.7936,10.8209,15700.0
2010-12-03 09:30:00,15.8,15.91,15.72,15.9,12800.0,10.78,10.855,10.7254,10.8482,12800.0
2010-12-03 10:00:00,15.89,15.89,15.68,15.71,4500.0,10.8414,10.8414,10.6981,10.7186,4500.0
2010-12-03 10:30:00,15.72,15.81,15.72,15.8,600.0,10.7254,10.7868,10.7254,10.78,600.0
2010-12-03 11:00:00,15.75,15.83,15.75,15.81,1400.0,10.7459,10.8005,10.7459,10.7868,1400.0
2010-12-03 11:30:00,15.84,15.85,15.79,15.81,7200.0,10.8073,10.8141,10.7732,10.7868,7200.0
2010-12-03 12:00:00,15.82,15.82,15.7,15.71,3000.0,10.7936,10.7936,10.7118,10.7186,3000.0
2010-12-03 12:30:00,15.76,15.82,15.76,15.81,1500.0,10.7527,10.7936,10.7527,10.7868,1500.0
2010-12-03 13:00:00,15.84,15.84,15.8,15.8,2300.0,10.8073,10.8073,10.78,10.78,2300.0
2010-12-03 13:30:00,15.78,15.81,15.75,15.79,4300.0,10.7663,10.7868,10.7459,10.7732,4300.0
2010-12-03 14:00:00,15.8,15.8,15.79,15.8,2700.0,10.78,10.78,10.7732,10.78,2700.0
2010-12-03 14:30:00,15.8,15.83,15.8,15.8,13000.0,10.78,10.8005,10.78,10.78,13000.0
2010-12-03 15:00:00,15.8,15.85,15.79,15.85,3900.0,10.78,10.8141,10.7732,10.8141,3900.0
2010-12-03 15:30:00,15.86,15.89,15.84,15.84,20900.0,10.8209,10.8414,10.8073,10.8073,20900.0
2010-12-06 09:30:00,15.81,15.81,15.79,15.8,600.0,10.7868,10.7868,10.7732,10.78,600.0
2010-12-06 10:00:00,15.8,15.83,15.75,15.8,6000.0,10.78,10.8005,10.7459,10.78,6000.0
2010-12-06 10:30:00,15.79,15.82,15.68,15.8,4000.0,10.7732,10.7936,10.6981,10.78,4000.0
2010-12-06 11:00:00,15.8,15.82,15.79,15.79,5200.0,10.78,10.7936,10.7732,10.7732,5200.0
2010-12-06 11:30:00,15.8,15.81,15.79,15.81,2100.0,10.78,10.7868,10.7732,10.7868,2100.0
2010-12-06 12:00:00,15.79,15.81,15.79,15.81,3100.0,10.7732,10.7868,10.7732,10.7868,3100.0
2010-12-06 12:30:00,15.81,15.81,15.8,15.8,2300.0,10.7868,10.7868,10.78,10.78,2300.0
2010-12-06 13:00:00,15.79,15.81,15.79,15.8,2600.0,10.7732,10.7868,10.7732,10.78,2600.0
2010-12-06 13:30:00,15.8,15.81,15.79,15.79,800.0,10.78,10.7868,10.7732,10.7732,800.0
2010-12-06 14:00:00,15.8,15.81,15.79,15.79,2700.0,10.78,10.7868,10.7732,10.7732,2700.0
2010-12-06 14:30:00,15.8,15.81,15.8,15.8,5300.0,10.78,10.7868,10.78,10.78,5300.0
2010-12-06 15:00:00,15.81,15.85,15.8,15.85,7100.0,10.7868,10.8141,10.78,10.8141,7100.0
2010-12-06 15:30:00,15.85,15.87,15.83,15.83,8900.0,10.8141,10.8277,10.8005,10.8005,8900.0
2010-12-07 09:30:00,16.0,16.0,15.8,15.8,6500.0,10.9164,10.9164,10.78,10.78,6500.0
2010-12-07 10:00:00,15.9,15.9,15.83,15.85,5100.0,10.8482,10.8482,10.8005,10.8141,5100.0
2010-12-07 10:30:00,15.87,15.87,15.83,15.84,5200.0,10.8277,10.8277,10.8005,10.8073,5200.0
2010-12-07 11:00:00,15.86,15.87,15.84,15.84,6500.0,10.8209,10.8277,10.8073,10.8073,6500.0
2010-12-07 11:30:00,15.84,15.85,15.84,15.85,6200.0,10.8073,10.8141,10.8073,10.8141,6200.0
2010-12-07 12:00:00,15.86,15.86,15.85,15.86,2300.0,10.8209,10.8209,10.8141,10.8209,2300.0
2010-12-07 12:30:00,15.86,15.88,15.86,15.86,1700.0,10.8209,10.8346,10.8209,10.8209,1700.0
2010-12-07 13:00:00,15.85,15.87,15.83,15.83,3700.0,10.8141,10.8277,10.8005,10.8005,3700.0
2010-12-07 13:30:00,15.84,15.86,15.83,15.85,3400.0,10.8073,10.8209,10.8005,10.8141,3400.0
2010-12-07 14:00:00,15.86,15.87,15.83,15.83,2900.0,10.8209,10.8277,10.8005,10.8005,2900.0
2010-12-07 14:30:00,15.85,15.85,15.8,15.8,2000.0,10.8141,10.8141,10.78,10.78,2000.0
2010-12-07 15:00:00,15.83,15.85,15.83,15.85,900.0,10.8005,10.8141,10.8005,10.8141,900.0
2010-12-07 15:30:00,15.85,15.85,15.76,15.78,7800.0,10.8141,10.8141,10.7527,10.7663,7800.0
2010-12-08 09:30:00,15.86,15.87,15.82,15.82,2100.0,10.8209,10.8277,10.7936,10.7936,2100.0
2010-12-08 10:00:00,15.8,15.85,15.8,15.84,8500.0,10.78,10.8141,10.78,10.8073,8500.0
2010-12-08 10:30:00,15.85,15.85,15.83,15.84,10700.0,10.8141,10.8141,10.8005,10.8073,10700.0
2010-12-08 11:00:00,15.85,15.98,15.85,15.96,10400.0,10.8141,10.9028,10.8141,10.8892,10400.0
2010-12-08 11:30:00,15.96,15.97,15.89,15.89,9900.0,10.8892,10.896,10.8414,10.8414,9900.0
2010-12-08 12:00:00,15.89,15.92,15.88,15.9,2000.0,10.8414,10.8619,10.8346,10.8482,2000.0
2010-12-08 12:30:00,15.92,15.92,15.86,15.89,4000.0,10.8619,10.8619,10.8209,10.8414,4000.0
2010-12-08 13:00:00,15.89,15.9,15.86,15.88,5500.0,10.8414,10.8482,10.8209,10.8346,5500.0
2010-12-08 13:30:00,15.86,15.87,15.81,15.87,11700.0,10.8209,10.8277,10.7868,10.8277,11700.0
2010-12-08 14:00:00,15.86,15.87,15.84,15.86,2000.0,10.8209,10.8277,10.8073,10.8209,2000.0
2010-12-08 14:30:00,15.85,15.85,15.85,15.85,2200.0,10.8141,10.8141,10.8141,10.8141,2200.0
2010-12-08 15:00:00,15.85,15.85,15.85,15.85,1800.0,10.8141,10.8141,10.8141,10.8141,1800.0
2010-12-08 15:30:00,15.85,15.87,15.84,15.85,4500.0,10.8141,10.8277,10.8073,10.8141,4500.0
2010-12-09 09:30:00,15.98,15.98,15.98,15.98,400.0,10.9028,10.9028,10.9028,10.9028,400.0
2010-12-09 10:00:00,15.81,15.87,15.81,15.81,2800.0,10.7868,10.8277,10.7868,10.7868,2800.0
2010-12-09 10:30:00,15.8,15.83,15.76,15.76,3800.0,10.78,10.8005,10.7527,10.7527,3800.0
2010-12-09 11:00:00,15.77,15.8,15.75,15.79,2200.0,10.7595,10.78,10.7459,10.7732,2200.0
2010-12-09 11:30:00,15.76,15.82,15.76,15.8,4100.0,10.7527,10.7936,10.7527,10.78,4100.0
2010-12-09 12:00:00,15.82,15.85,15.82,15.84,700.0,10.7936,10.8141,10.7936,10.8073,700.0
2010-12-09 12:30:00,15.85,15.9,15.85,15.9,3200.0,10.8141,10.8482,10.8141,10.8482,3200.0
2010-12-09 13:00:00,15.9,15.9,15.9,15.9,2100.0,10.8482,10.8482,10.8482,10.8482,2100.0
2010-12-09 13:30:00,15.9,15.9,15.89,15.9,2300.0,10.8482,10.8482,10.8414,10.8482,2300.0
2010-12-09 14:00:00,15.9,15.9,15.89,15.9,1500.0,10.8482,10.8482,10.8414,10.8482,1500.0
2010-12-09 14:30:00,15.9,15.9,15.89,15.89,3900.0,10.8482,10.8482,10.8414,10.8414,3900.0
2010-12-09 15:00:00,15.89,15.89,15.89,15.89,1400.0,10.8414,10.8414,10.8414,10.8414,1400.0
2010-12-09 15:30:00,15.89,15.9,15.85,15.86,9300.0,10.8414,10.8482,10.8141,10.8209,9300.0
2010-12-10 09:30:00,15.95,15.95,15.77,15.77,1700.0,10.8823,10.8823,10.7595,10.7595,1700.0
2010-12-10 10:00:00,15.76,15.82,15.73,15.8,3500.0,10.7527,10.7936,10.7322,10.78,3500.0
2010-12-10 10:30:00,15.83,15.84,15.8,15.8,4400.0,10.8005,10.8073,10.78,10.78,4400.0
2010-12-10 11:00:00,15.81,15.88,15.8,15.86,42200.0,10.7868,10.8346,10.78,10.8209,42200.0
2010-12-10 11:30:00,15.87,15.87,15.85,15.85,10800.0,10.8277,10.8277,10.8141,10.8141,10800.0
2010-12-10 12:00:00,15.86,15.87,15.85,15.85,8500.0,10.8209,10.8277,10.8141,10.8141,8500.0
2010-12-10 12:30:00,15.86,15.87,15.85,15.86,34600.0,10.8209,10.8277,10.8141,10.8209,34600.0
2010-12-10 13:00:00,15.85,15.89,15.85,15.89,4000.0,10.8141,10.8414,10.8141,10.8414,4000.0
2010-12-10 13:30:00,15.89,15.9,15.88,15.89,5400.0,10.8414,10.8482,10.8346,10.8414,5400.0
2010-12-10 14:00:00,15.88,15.9,15.87,15.87,7200.0,10.8346,10.8482,10.8277,10.8277,7200.0
2010-12-10 14:30:00,15.87,15.9,15.87,15.88,9000.0,10.8277,10.8482,10.8277,10.8346,9000.0
2010-12-10 15:00:00,15.89,15.89,15.85,15.87,10500.0,10.8414,10.8414,10.8141,10.8277,10500.0
2010-12-10 15:30:00,15.86,15.88,15.83,15.86,38700.0,10.8209,10.8346,10.8005,10.8209,38700.0
2010-12-13 09:30:00,15.93,16.02,15.87,15.89,16500.0,10.8687,10.9301,10.8277,10.8414,16500.0
2010-12-13 10:00:00,15.9,15.9,15.85,15.86,8300.0,10.8482,10.8482,10.8141,10.8209,8300.0
2010-12-13 10:30:00,15.88,15.88,15.85,15.85,5700.0,10.8346,10.8346,10.8141,10.8141,5700.0
2010-12-13 11:00:00,15.85,15.87,15.85,15.85,6000.0,10.8141,10.8277,10.8141,10.8141,6000.0
2010-12-13 11:30:00,15.85,15.86,15.84,15.84,4500.0,10.8141,10.8209,10.8073,10.8073,4500.0
2010-12-13 12:00:00,15.85,15.86,15.85,15.85,6700.0,10.8141,10.8209,10.8141,10.8141,6700.0
2010-12-13 12:30:00,15.86,15.86,15.84,15.85,4600.0,10.8209,10.8209,10.8073,10.8141,4600.0
2010-12-13 13:00:00,15.85,15.86,15.84,15.85,3700.0,10.8141,10.8209,10.8073,10.8141,3700.0
2010-12-13 13:30:00,15.85,15.86,15.85,15.85,2900.0,10.8141,10.8209,10.8141,10.8141,2900.0
2010-12-13 14:00:00,15.85,15.85,15.82,15.82,3800.0,10.8141,10.8141,10.7936,10.7936,3800.0
2010-12-13 14:30:00,15.82,15.84,15.82,15.83,2900.0,10.7936,10.8073,10.7936,10.8005,2900.0
2010-12-13 15:00:00,15.83,15.84,15.75,15.76,4500.0,10.8005,10.8073,10.7459,10.7527,4500.0
2010-12-13 15:30:00,15.75,15.77,15.7,15.76,27100.0,10.7459,10.7595,10.7118,10.7527,27100.0
2010-12-14 09:30:00,15.75,15.77,15.69,15.73,5300.0,10.7459,10.7595,10.7049,10.7322,5300.0
2010-12-14 10:00:00,15.79,15.84,15.79,15.83,2000.0,10.7732,10.8073,10.7732,10.8005,2000.0
2010-12-14 10:30:00,15.82,15.84,15.82,15.84,2000.0,10.7936,10.8073,10.7936,10.8073,2000.0
2010-12-14 11:00:00,15.84,15.87,15.8,15.83,7500.0,10.8073,10.8277,10.78,10.8005,7500.0
2010-12-14 11:30:00,15.82,15.84,15.79,15.79,2400.0,10.7936,10.8073,10.7732,10.7732,2400.0
2010-12-14 12:00:00,15.78,15.79,15.74,15.74,3000.0,10.7663,10.7732,10.739,10.739,3000.0
2010-12-14 12:30:00,15.75,15.77,15.74,15.74,4300.0,10.7459,10.7595,10.739,10.739,4300.0
2010-12-14 13:00:00,15.76,15.76,15.76,15.76,200.0,10.7527,10.7527,10.7527,10.7527,200.0
2010-12-14 13:30:00,15.75,15.84,15.75,15.84,2100.0,10.7459,10.8073,10.7459,10.8073,2100.0
2010-12-14 14:00:00,15.82,15.83,15.82,15.83,800.0,10.7936,10.8005,10.7936,10.8005,800.0
2010-12-14 14:30:00,15.82,15.85,15.82,15.85,1600.0,10.7936,10.8141,10.7936,10.8141,1600.0
2010-12-14 15:00:00,15.85,15.88,15.85,15.85,9700.0,10.8141,10.8346,10.8141,10.8141,9700.0
2010-12-14 15:30:00,15.85,15.85,15.8,15.84,40200.0,10.8141,10.8141,10.78,10.8073,40200.0
2010-12-15 09:30:00,15.76,15.94,15.76,15.88,6600.0,10.7527,10.8755,10.7527,10.8346,6600.0
2010-12-15 10:00:00,15.92,15.92,15.87,15.88,6700.0,10.8619,10.8619,10.8277,10.8346,6700.0
2010-12-15 10:30:00,15.85,15.85,15.8,15.8,11100.0,10.8141,10.8141,10.78,10.78,11100.0
2010-12-15 11:00:00,15.84,15.84,15.79,15.79,1800.0,10.8073,10.8073,10.7732,10.7732,1800.0
2010-12-15 11:30:00,15.76,15.8,15.76,15.79,1600.0,10.7527,10.78,10.7527,10.7732,1600.0
2010-12-15 12:00:00,15.79,15.8,15.79,15.8,7400.0,10.7732,10.78,10.7732,10.78,7400.0
2010-12-15 12:30:00,15.8,15.82,15.78,15.79,4800.0,10.78,10.7936,10.7663,10.7732,4800.0
2010-12-15 13:00:00,15.78,15.81,15.77,15.81,1800.0,10.7663,10.7868,10.7595,10.7868,1800.0
2010-12-15 13:30:00,15.81,15.84,15.8,15.84,2900.0,10.7868,10.8073,10.78,10.8073,2900.0
2010-12-15 14:00:00,15.84,15.84,15.8,15.8,4500.0,10.8073,10.8073,10.78,10.78,4500.0
2010-12-15 14:30:00,15.81,15.84,15.81,15.84,800.0,10.7868,10.8073,10.7868,10.8073,800.0
2010-12-15 15:00:00,15.84,15.84,15.83,15.84,2700.0,10.8073,10.8073,10.8005,10.8073,2700.0
2010-12-15 15:30:00,15.84,15.9,15.82,15.83,29700.0,10.8073,10.8482,10.7936,10.8005,29700.0
2010-12-16 09:30:00,15.85,15.85,15.76,15.77,1900.0,10.8141,10.8141,10.7527,10.7595,1900.0
2010-12-16 10:00:00,15.82,15.92,15.81,15.92,7000.0,10.7936,10.8619,10.7868,10.8619,7000.0
2010-12-16 10:30:00,15.92,15.92,15.85,15.86,14800.0,10.8619,10.8619,10.8141,10.8209,14800.0
2010-12-16 11:00:00,15.87,15.87,15.83,15.85,13500.0,10.8277,10.8277,10.8005,10.8141,13500.0
2010-12-16 11:30:00,15.85,15.86,15.83,15.86,10400.0,10.8141,10.8209,10.8005,10.8209,10400.0
2010-12-16 12:00:00,15.85,15.86,15.84,15.84,2700.0,10.8141,10.8209,10.8073,10.8073,2700.0
2010-12-16 12:30:00,15.85,15.85,15.84,15.84,29700.0,10.8141,10.8141,10.8073,10.8073,29700.0
2010-12-16 13:00:00,15.85,15.86,15.84,15.85,2300.0,10.8141,10.8209,10.8073,10.8141,2300.0
2010-12-16 13:30:00,15.85,15.85,15.83,15.85,1500.0,10.8141,10.8141,10.8005,10.8141,1500.0
2010-12-16 14:00:00,15.85,15.85,15.83,15.85,900.0,10.8141,10.8141,10.8005,10.8141,900.0
2010-12-16 14:30:00,15.86,15.88,15.86,15.88,500.0,10.8209,10.8346,10.8209,10.8346,500.0
2010-12-16 15:00:00,15.88,15.9,15.88,15.88,6200.0,10.8346,10.8482,10.8346,10.8346,6200.0
2010-12-16 15:30:00,15.89,15.9,15.85,15.86,31600.0,10.8414,10.8482,10.8141,10.8209,31600.0
2010-12-17 09:30:00,15.92,15.94,15.84,15.9,41800.0,10.8619,10.8755,10.8073,10.8482,41800.0
2010-12-17 10:00:00,15.91,15.92,15.89,15.9,7800.0,10.855,10.8619,10.8414,10.8482,7800.0
2010-12-17 10:30:00,15.88,15.89,15.87,15.88,1500.0,10.8346,10.8414,10.8277,10.8346,1500.0
2010-12-17 11:00:00,15.86,15.89,15.86,15.89,1000.0,10.8209,10.8414,10.8209,10.8414,1000.0
2010-12-17 11:30:00,15.89,15.9,15.86,15.86,10700.0,10.8414,10.8482,10.8209,10.8209,10700.0
2010-12-17 12:00:00,15.87,15.88,15.87,15.87,800.0,10.8277,10.8346,10.8277,10.8277,800.0
2010-12-17 12:30:00,15.84,15.84,15.81,15.82,900.0,10.8073,10.8073,10.7868,10.7936,900.0
2010-12-17 13:00:00,15.84,15.87,15.82,15.87,3700.0,10.8073,10.8277,10.7936,10.8277,3700.0
2010-12-17 13:30:00,15.87,15.87,15.83,15.85,1400.0,10.8277,10.8277,10.8005,10.8141,1400.0
2010-12-17 14:00:00,15.85,15.89,15.85,15.87,1500.0,10.8141,10.8414,10.8141,10.8277,1500.0
2010-12-17 14:30:00,15.89,15.9,15.88,15.88,1900.0,10.8414,10.8482,10.8346,10.8346,1900.0
2010-12-17 15:00:00,15.9,15.9,15.89,15.9,3300.0,10.8482,10.8482,10.8414,10.8482,3300.0
2010-12-17 15:30:00,15.9,16.12,15.87,16.11,39600.0,10.8482,10.9983,10.8277,10.9915,39600.0
2010-12-20 09:30:00,16.15,16.4,15.88,15.94,26300.0,11.0188,11.1894,10.8346,10.8755,26300.0
2010-12-20 10:00:00,15.95,15.95,15.9,15.94,900.0,10.8823,10.8823,10.8482,10.8755,900.0
2010-12-20 10:30:00,15.93,15.96,15.93,15.96,1200.0,10.8687,10.8892,10.8687,10.8892,1200.0
2010-12-20 11:00:00,15.95,15.99,15.94,15.97,53400.0,10.8823,10.9096,10.8755,10.896,53400.0
2010-12-20 11:30:00,15.97,16.05,15.96,16.05,9300.0,10.896,10.9506,10.8892,10.9506,9300.0
2010-12-20 12:00:00,16.03,16.25,16.03,16.2,17100.0,10.9369,11.087,10.9369,11.0529,17100.0
2010-12-20 12:30:00,16.2,16.24,16.19,16.24,10700.0,11.0529,11.0802,11.0461,11.0802,10700.0
2010-12-20 13:00:00,16.24,16.29,16.21,16.26,5400.0,11.0802,11.1143,11.0597,11.0938,5400.0
2010-12-20 13:30:00,16.25,16.27,16.22,16.25,5100.0,11.087,11.1007,11.0665,11.087,5100.0
2010-12-20 14:00:00,16.22,16.25,16.19,16.22,34600.0,11.0665,11.087,11.0461,11.0665,34600.0
2010-12-20 14:30:00,16.21,16.26,16.19,16.22,5300.0,11.0597,11.0938,11.0461,11.0665,5300.0
2010-12-20 15:00:00,16.23,16.28,16.2,16.23,7900.0,11.0734,11.1075,11.0529,11.0734,7900.0
2010-12-20 15:30:00,16.27,16.28,16.15,16.16,14500.0,11.1007,11.1075,11.0188,11.0256,14500.0
2010-12-21 09:30:00,16.27,16.27,16.23,16.23,400.0,11.1007,11.1007,11.0734,11.0734,400.0
2010-12-21 10:00:00,16.22,16.22,16.22,16.22,100.0,11.0665,11.0665,11.0665,11.0665,100.0
2010-12-21 10:30:00,16.24,16.24,16.23,16.24,800.0,11.0802,11.0802,11.0734,11.0802,800.0
2010-12-21 11:00:00,16.24,16.24,16.23,16.24,1800.0,11.0802,11.0802,11.0734,11.0802,1800.0
2010-12-21 11:30:00,16.24,16.24,16.24,16.24,1200.0,11.0802,11.0802,11.0802,11.0802,1200.0
2010-12-21 12:00:00,16.24,16.27,16.23,16.23,2800.0,11.0802,11.1007,11.0734,11.0734,2800.0
2010-12-21 12:30:00,16.23,16.26,16.17,16.22,5500.0,11.0734,11.0938,11.0324,11.0665,5500.0
2010-12-21 13:00:00,16.2,16.22,16.18,16.2,5700.0,11.0529,11.0665,11.0393,11.0529,5700.0
2010-12-21 13:30:00,16.2,16.22,16.19,16.19,27600.0,11.0529,11.0665,11.0461,11.0461,27600.0
2010-12-21 14:00:00,16.2,16.25,16.2,16.24,9300.0,11.0529,11.087,11.0529,11.0802,9300.0
2010-12-21 14:30:00,16.24,16.54,16.24,16.49,28200.0,11.0802,11.2849,11.0802,11.2508,28200.0
2010-12-21 15:00:00,16.52,16.52,16.3,16.32,4900.0,11.2712,11.2712,11.1211,11.1348,4900.0
2010-12-21 15:30:00,16.32,16.44,16.31,16.41,16100.0,11.1348,11.2166,11.1279,11.1962,16100.0
2010-12-22 09:30:00,16.5,16.5,16.45,16.45,500.0,11.2576,11.2576,11.2235,11.2235,500.0
2010-12-22 10:00:00,16.47,16.5,16.47,16.5,600.0,11.2371,11.2576,11.2371,11.2576,600.0
2010-12-22 10:30:00,16.52,16.6,16.52,16.6,500.0,11.2712,11.3258,11.2712,11.3258,500.0
2010-12-22 11:00:00,16.62,16.66,16.6,16.66,900.0,11.3395,11.3667,11.3258,11.3667,900.0
2010-12-22 11:30:00,16.67,16.84,16.67,16.82,11700.0,11.3736,11.4896,11.3736,11.4759,11700.0
2010-12-22 12:00:00,16.82,16.82,16.8,16.8,3000.0,11.4759,11.4759,11.4623,11.4623,3000.0
2010-12-22 12:30:00,16.8,16.8,16.78,16.8,1400.0,11.4623,11.4623,11.4486,11.4623,1400.0
2010-12-22 13:00:00,16.8,16.8,16.79,16.79,400.0,11.4623,11.4623,11.4554,11.4554,400.0
2010-12-22 13:30:00,16.8,16.8,16.72,16.72,1000.0,11.4623,11.4623,11.4077,11.4077,1000.0
2010-12-22 14:00:00,16.73,16.73,16.69,16.71,2900.0,11.4145,11.4145,11.3872,11.4009,2900.0
2010-12-22 14:30:00,16.7,16.7,16.59,16.6,3500.0,11.394,11.394,11.319,11.3258,3500.0
2010-12-22 15:00:00,16.59,16.63,16.59,16.59,1600.0,11.319,11.3463,11.319,11.319,1600.0
2010-12-22 15:30:00,16.59,16.59,16.48,16.49,15900.0,11.319,11.319,11.2439,11.2508,15900.0
2010-12-23 09:30:00,16.51,16.52,16.35,16.35,28200.0,11.2644,11.2712,11.1552,11.1552,28200.0
2010-12-23 10:00:00,16.35,16.38,16.31,16.31,2900.0,11.1552,11.1757,11.1279,11.1279,2900.0
2010-12-23 10:30:00,16.31,16.35,16.31,16.35,300.0,11.1279,11.1552,11.1279,11.1552,300.0
2010-12-23 11:00:00,16.36,16.37,16.33,16.35,600.0,11.1621,11.1689,11.1416,11.1552,600.0
2010-12-23 11:30:00,16.34,16.34,16.33,16.34,800.0,11.1484,11.1484,11.1416,11.1484,800.0
2010-12-23 12:00:00,16.35,16.36,16.35,16.36,300.0,11.1552,11.1621,11.1552,11.1621,300.0
2010-12-23 12:30:00,16.36,16.47,16.28,16.38,30100.0,11.1621,11.2371,11.1075,11.1757,30100.0
2010-12-23 13:00:00,16.39,16.41,16.35,16.41,4700.0,11.1825,11.1962,11.1552,11.1962,4700.0
2010-12-23 13:30:00,16.43,16.46,16.31,16.39,12600.0,11.2098,11.2303,11.1279,11.1825,12600.0
2010-12-23 14:00:00,16.43,16.43,16.4,16.4,4300.0,11.2098,11.2098,11.1894,11.1894,4300.0
2010-12-23 14:30:00,16.41,16.41,16.4,16.4,500.0,11.1962,11.1962,11.1894,11.1894,500.0
2010-12-23 15:00:00,16.4,16.4,16.38,16.38,500.0,11.1894,11.1894,11.1757,11.1757,500.0
2010-12-23 15:30:00,16.39,16.4,16.29,16.35,7400.0,11.1825,11.1894,11.1143,11.1552,7400.0
2010-12-27 09:30:00,16.29,16.29,16.29,16.29,100.0,11.1143,11.1143,11.1143,11.1143,100.0
2010-12-27 10:00:00,16.3,16.46,16.3,16.42,10100.0,11.1211,11.2303,11.1211,11.203,10100.0
2010-12-27 10:30:00,16.42,16.44,16.37,16.4,9900.0,11.203,11.2166,11.1689,11.1894,9900.0
2010-12-27 11:00:00,16.38,16.4,16.33,16.37,8500.0,11.1757,11.1894,11.1416,11.1689,8500.0
2010-12-27 11:30:00,16.37,16.37,16.36,16.37,700.0,11.1689,11.1689,11.1621,11.1689,700.0
2010-12-27 12:00:00,16.38,16.38,16.33,16.35,1700.0,11.1757,11.1757,11.1416,11.1552,1700.0
2010-12-27 12:30:00,16.35,16.35,16.35,16.35,1100.0,11.1552,11.1552,11.1552,11.1552,1100.0
2010-12-27 13:00:00,16.35,16.38,16.35,16.36,1600.0,11.1552,11.1757,11.1552,11.1621,1600.0
2010-12-27 13:30:00,16.35,16.35,16.33,16.33,200.0,11.1552,11.1552,11.1416,11.1416,200.0
2010-12-27 14:00:00,16.33,16.35,16.33,16.33,400.0,11.1416,11.1552,11.1416,11.1416,400.0
2010-12-27 14:30:00,16.34,16.34,16.33,16.33,900.0,11.1484,11.1484,11.1416,11.1416,900.0
2010-12-27 15:00:00,16.33,16.33,16.32,16.32,600.0,11.1416,11.1416,11.1348,11.1348,600.0
2010-12-27 15:30:00,16.3,16.37,16.29,16.31,5200.0,11.1211,11.1689,11.1143,11.1279,5200.0
2010-12-28 09:30:00,16.35,16.35,16.25,16.25,6900.0,11.1552,11.1552,11.087,11.087,6900.0
2010-12-28 10:00:00,16.25,16.27,16.25,16.27,3700.0,11.087,11.1007,11.087,11.1007,3700.0
2010-12-28 10:30:00,16.28,16.35,16.28,16.35,4800.0,11.1075,11.1552,11.1075,11.1552,4800.0
2010-12-28 11:00:00,16.32,16.33,16.3,16.3,400.0,11.1348,11.1416,11.1211,11.1211,400.0
2010-12-28 11:30:00,16.33,16.34,16.33,16.34,600.0,11.1416,11.1484,11.1416,11.1484,600.0
2010-12-28 12:00:00,16.33,16.35,16.33,16.33,3900.0,11.1416,11.1552,11.1416,11.1416,3900.0
2010-12-28 12:30:00,16.33,16.36,16.32,16.32,1500.0,11.1416,11.1621,11.1348,11.1348,1500.0
2010-12-28 13:00:00,16.32,16.36,16.32,16.34,1400.0,11.1348,11.1621,11.1348,11.1484,1400.0
2010-12-28 13:30:00,16.33,16.35,16.33,16.33,900.0,11.1416,11.1552,11.1416,11.1416,900.0
2010-12-28 14:00:00,16.34,16.34,16.34,16.34,200.0,11.1484,11.1484,11.1484,11.1484,200.0
2010-12-28 14:30:00,16.34,16.34,16.32,16.34,1400.0,11.1484,11.1484,11.1348,11.1484,1400.0
2010-12-28 15:00:00,16.36,16.38,16.33,16.33,3700.0,11.1621,11.1757,11.1416,11.1416,3700.0
2010-12-28 15:30:00,16.32,16.33,16.28,16.28,1800.0,11.1348,11.1416,11.1075,11.1075,1800.0
2010-12-29 09:30:00,16.35,16.35,16.28,16.28,400.0,11.1552,11.1552,11.1075,11.1075,400.0
2010-12-29 10:00:00,16.28,16.28,16.26,16.27,400.0,11.1075,11.1075,11.0938,11.1007,400.0
2010-12-29 10:30:00,16.27,16.27,16.27,16.27,0.0,11.1007,11.1007,11.1007,11.1007,0.0
2010-12-29 11:00:00,16.26,16.26,16.25,16.25,1200.0,11.0938,11.0938,11.087,11.087,1200.0
2010-12-29 11:30:00,16.26,16.29,16.26,16.29,7200.0,11.0938,11.1143,11.0938,11.1143,7200.0
2010-12-29 12:00:00,16.28,16.29,16.28,16.29,2300.0,11.1075,11.1143,11.1075,11.1143,2300.0
2010-12-29 12:30:00,16.28,16.3,16.28,16.29,600.0,11.1075,11.1211,11.1075,11.1143,600.0
2010-12-29 13:00:00,16.29,16.29,16.29,16.29,200.0,11.1143,11.1143,11.1143,11.1143,200.0
2010-12-29 13:30:00,16.26,16.28,16.26,16.27,300.0,11.0938,11.1075,11.0938,11.1007,300.0
2010-12-29 14:00:00,16.27,16.27,16.26,16.27,700.0,11.1007,11.1007,11.0938,11.1007,700.0
2010-12-29 14:30:00,16.26,16.27,16.26,16.27,500.0,11.0938,11.1007,11.0938,11.1007,500.0
2010-12-29 15:00:00,16.26,16.26,16.26,16.26,300.0,11.0938,11.0938,11.0938,11.0938,300.0
2010-12-29 15:30:00,16.25,16.29,16.25,16.25,8600.0,11.087,11.1143,11.087,11.087,8600.0
2010-12-30 09:30:00,16.27,16.27,16.23,16.23,21500.0,11.1007,11.1007,11.0734,11.0734,21500.0
2010-12-30 10:00:00,16.22,16.24,16.02,16.07,15200.0,11.0665,11.0802,10.9301,10.9642,15200.0
2010-12-30 10:30:00,16.06,16.1,16.05,16.1,2800.0,10.9574,10.9847,10.9506,10.9847,2800.0
2010-12-30 11:00:00,16.11,16.11,16.09,16.09,600.0,10.9915,10.9915,10.9778,10.9778,600.0
2010-12-30 11:30:00,16.09,16.1,16.09,16.09,900.0,10.9778,10.9847,10.9778,10.9778,900.0
2010-12-30 12:00:00,16.09,16.09,16.05,16.07,2300.0,10.9778,10.9778,10.9506,10.9642,2300.0
2010-12-30 12:30:00,16.1,16.11,16.1,16.1,1100.0,10.9847,10.9915,10.9847,10.9847,1100.0
2010-12-30 13:00:00,16.1,16.11,16.1,16.11,1000.0,10.9847,10.9915,10.9847,10.9915,1000.0
2010-12-30 13:30:00,16.11,16.15,16.1,16.14,4500.0,10.9915,11.0188,10.9847,11.012,4500.0
2010-12-30 14:00:00,16.14,16.16,16.14,16.16,600.0,11.012,11.0256,11.012,11.0256,600.0
2010-12-30 14:30:00,16.15,16.15,16.13,16.14,3700.0,11.0188,11.0188,11.0051,11.012,3700.0
2010-12-30 15:00:00,16.16,16.16,16.14,16.15,1000.0,11.0256,11.0256,11.012,11.0188,1000.0
2010-12-30 15:30:00,16.15,16.19,16.15,16.15,5200.0,11.0188,11.0461,11.0188,11.0188,5200.0
2010-12-31 09:30:00,16.14,16.14,16.14,16.14,200.0,11.012,11.012,11.012,11.012,200.0
2010-12-31 10:00:00,16.19,16.2,16.17,16.19,1100.0,11.0461,11.0529,11.0324,11.0461,1100.0
2010-12-31 10:30:00,16.17,16.17,16.17,16.17,600.0,11.0324,11.0324,11.0324,11.0324,600.0
2010-12-31 11:00:00,16.17,16.17,16.12,16.12,900.0,11.0324,11.0324,10.9983,10.9983,900.0
2010-12-31 11:30:00,16.09,16.17,16.06,16.13,6800.0,10.9778,11.0324,10.9574,11.0051,6800.0
2010-12-31 12:00:00,16.13,16.13,16.13,16.13,200.0,11.0051,11.0051,11.0051,11.0051,200.0
2010-12-31 12:30:00,16.16,16.23,16.16,16.19,1200.0,11.0256,11.0734,11.0256,11.0461,1200.0
2010-12-31 13:00:00,16.21,16.22,16.21,16.22,600.0,11.0597,11.0665,11.0597,11.0665,600.0
2010-12-31 13:30:00,16.22,16.32,16.22,16.32,700.0,11.0665,11.1348,11.0665,11.1348,700.0
2010-12-31 14:00:00,16.31,16.31,16.19,16.19,4600.0,11.1279,11.1279,11.0461,11.0461,4600.0
2010-12-31 14:30:00,16.12,16.31,16.1,16.23,25800.0,10.9983,11.1279,10.9847,11.0734,25800.0
2010-12-31 15:00:00,16.25,16.27,16.23,16.24,3300.0,11.087,11.1007,11.0734,11.0802,3300.0
2010-12-31 15:30:00,16.27,16.27,16.16,16.19,3600.0,11.1007,11.1007,11.0256,11.0461,3600.0
2011-01-03 09:30:00,16.34,16.37,16.27,16.27,1300.0,11.1484,11.1689,11.1007,11.1007,1300.0
2011-01-03 10:00:00,16.3,16.39,16.23,16.36,6200.0,11.1211,11.1825,11.0734,11.1621,6200.0
2011-01-03 10:30:00,16.42,16.42,16.26,16.34,5100.0,11.203,11.203,11.0938,11.1484,5100.0
2011-01-03 11:00:00,16.33,16.37,16.32,16.35,4700.0,11.1416,11.1689,11.1348,11.1552,4700.0
2011-01-03 11:30:00,16.33,16.39,16.31,16.36,4000.0,11.1416,11.1825,11.1279,11.1621,4000.0
2011-01-03 12:00:00,16.33,16.35,16.33,16.33,1000.0,11.1416,11.1552,11.1416,11.1416,1000.0
2011-01-03 12:30:00,16.3,16.3,16.3,16.3,100.0,11.1211,11.1211,11.1211,11.1211,100.0
2011-01-03 13:00:00,16.29,16.29,16.28,16.28,500.0,11.1143,11.1143,11.1075,11.1075,500.0
2011-01-03 13:30:00,16.28,16.28,16.28,16.28,100.0,11.1075,11.1075,11.1075,11.1075,100.0
2011-01-03 14:00:00,16.26,16.27,16.26,16.26,600.0,11.0938,11.1007,11.0938,11.0938,600.0
2011-01-03 14:30:00,16.28,16.3,16.28,16.3,200.0,11.1075,11.1211,11.1075,11.1211,200.0
2011-01-03 15:00:00,16.3,16.3,16.12,16.14,2600.0,11.1211,11.1211,10.9983,11.012,2600.0
2011-01-03 15:30:00,16.12,16.21,16.09,16.12,3300.0,10.9983,11.0597,10.9778,10.9983,3300.0
2011-01-04 09:30:00,16.2,16.35,16.19,16.26,3700.0,11.0529,11.1552,11.0461,11.0938,3700.0
2011-01-04 10:00:00,16.21,16.3,16.21,16.3,5200.0,11.0597,11.1211,11.0597,11.1211,5200.0
2011-01-04 10:30:00,16.29,16.35,16.29,16.31,5200.0,11.1143,11.1552,11.1143,11.1279,5200.0
2011-01-04 11:00:00,16.35,16.37,16.28,16.3,3200.0,11.1552,11.1689,11.1075,11.1211,3200.0
2011-01-04 11:30:00,16.25,16.27,16.22,16.24,3200.0,11.087,11.1007,11.0665,11.0802,3200.0
2011-01-04 12:00:00,16.21,16.21,16.02,16.02,2100.0,11.0597,11.0597,10.9301,10.9301,2100.0
2011-01-04 12:30:00,15.99,16.08,15.94,16.08,3700.0,10.9096,10.971,10.8755,10.971,3700.0
2011-01-04 13:00:00,16.09,16.09,16.07,16.08,1400.0,10.9778,10.9778,10.9642,10.971,1400.0
2011-01-04 13:30:00,16.08,16.08,16.02,16.02,1400.0,10.971,10.971,10.9301,10.9301,1400.0
2011-01-04 14:00:00,16.02,16.09,16.0,16.09,3200.0,10.9301,10.9778,10.9164,10.9778,3200.0
2011-01-04 14:30:00,16.08,16.09,16.08,16.08,2700.0,10.971,10.9778,10.971,10.971,2700.0
2011-01-04 15:00:00,16.09,16.09,16.06,16.09,9700.0,10.9778,10.9778,10.9574,10.9778,9700.0
2011-01-04 15:30:00,16.08,16.08,15.97,16.0,9700.0,10.971,10.971,10.896,10.9164,9700.0
2011-01-05 09:30:00,15.94,16.11,15.94,16.1,1100.0,10.8755,10.9915,10.8755,10.9847,1100.0
2011-01-05 10:00:00,16.08,16.23,16.08,16.08,1300.0,10.971,11.0734,10.971,10.971,1300.0
2011-01-05 10:30:00,16.11,16.11,16.04,16.04,3500.0,10.9915,10.9915,10.9437,10.9437,3500.0
2011-01-05 11:00:00,16.04,16.17,16.04,16.17,4700.0,10.9437,11.0324,10.9437,11.0324,4700.0
2011-01-05 11:30:00,16.22,16.28,16.0,16.12,23200.0,11.0665,11.1075,10.9164,10.9983,23200.0
2011-01-05 12:00:00,16.14,16.19,16.14,16.19,900.0,11.012,11.0461,11.012,11.0461,900.0
2011-01-05 12:30:00,16.2,16.2,16.2,16.2,100.0,11.0529,11.0529,11.0529,11.0529,100.0
2011-01-05 13:00:00,16.18,16.19,16.18,16.18,1000.0,11.0393,11.0461,11.0393,11.0393,1000.0
2011-01-05 13:30:00,16.19,16.19,16.19,16.19,100.0,11.0461,11.0461,11.0461,11.0461,100.0
2011-01-05 14:00:00,16.18,16.19,16.12,16.14,8300.0,11.0393,11.0461,10.9983,11.012,8300.0
2011-01-05 14:30:00,16.13,16.17,16.13,16.17,4500.0,11.0051,11.0324,11.0051,11.0324,4500.0
2011-01-05 15:00:00,16.17,16.17,16.14,16.15,11700.0,11.0324,11.0324,11.012,11.0188,11700.0
2011-01-05 15:30:00,16.15,16.17,16.15,16.17,12400.0,11.0188,11.0324,11.0188,11.0324,12400.0
2011-01-06 09:30:00,16.16,16.24,16.15,16.24,1300.0,11.0256,11.0802,11.0188,11.0802,1300.0
2011-01-06 10:00:00,16.25,16.25,16.23,16.23,200.0,11.087,11.087,11.0734,11.0734,200.0
2011-01-06 10:30:00,16.29,16.31,16.28,16.29,1100.0,11.1143,11.1279,11.1075,11.1143,1100.0
2011-01-06 11:00:00,16.28,16.28,16.25,16.28,600.0,11.1075,11.1075,11.087,11.1075,600.0
2011-01-06 11:30:00,16.28,16.31,16.28,16.31,800.0,11.1075,11.1279,11.1075,11.1279,800.0
2011-01-06 12:00:00,16.32,16.35,16.31,16.33,700.0,11.1348,11.1552,11.1279,11.1416,700.0
2011-01-06 12:30:00,16.32,16.33,16.31,16.31,1100.0,11.1348,11.1416,11.1279,11.1279,1100.0
2011-01-06 13:00:00,16.31,16.33,16.25,16.3,10200.0,11.1279,11.1416,11.087,11.1211,10200.0
2011-01-06 13:30:00,16.31,16.31,16.27,16.3,6300.0,11.1279,11.1279,11.1007,11.1211,6300.0
2011-01-06 14:00:00,16.31,16.33,16.31,16.33,3700.0,11.1279,11.1416,11.1279,11.1416,3700.0
2011-01-06 14:30:00,16.33,16.33,16.23,16.23,22200.0,11.1416,11.1416,11.0734,11.0734,22200.0
2011-01-06 15:00:00,16.23,16.31,16.2,16.28,5400.0,11.0734,11.1279,11.0529,11.1075,5400.0
2011-01-06 15:30:00,16.28,16.4,16.28,16.38,12000.0,11.1075,11.1894,11.1075,11.1757,12000.0
2011-01-07 09:30:00,16.46,16.58,16.46,16.58,1000.0,11.2303,11.3122,11.2303,11.3122,1000.0
2011-01-07 10:00:00,16.61,16.61,16.61,16.61,400.0,11.3326,11.3326,11.3326,11.3326,400.0
2011-01-07 10:30:00,16.59,16.65,16.59,16.65,1400.0,11.319,11.3599,11.319,11.3599,1400.0
2011-01-07 11:00:00,16.61,16.69,16.61,16.69,1000.0,11.3326,11.3872,11.3326,11.3872,1000.0
2011-01-07 11:30:00,16.68,16.68,16.61,16.61,3600.0,11.3804,11.3804,11.3326,11.3326,3600.0
2011-01-07 12:00:00,16.59,16.6,16.45,16.49,4000.0,11.319,11.3258,11.2235,11.2508,4000.0
2011-01-07 12:30:00,16.42,16.5,16.35,16.5,6800.0,11.203,11.2576,11.1552,11.2576,6800.0
2011-01-07 13:00:00,16.47,16.47,16.43,16.45,2700.0,11.2371,11.2371,11.2098,11.2235,2700.0
2011-01-07 13:30:00,16.44,16.45,16.4,16.4,2500.0,11.2166,11.2235,11.1894,11.1894,2500.0
2011-01-07 14:00:00,16.41,16.41,16.41,16.41,300.0,11.1962,11.1962,11.1962,11.1962,300.0
2011-01-07 14:30:00,16.41,16.42,16.4,16.41,1100.0,11.1962,11.203,11.1894,11.1962,1100.0
2011-01-07 15:00:00,16.42,16.46,16.41,16.45,1900.0,11.203,11.2303,11.1962,11.2235,1900.0
2011-01-07 15:30:00,16.45,16.51,16.45,16.48,4400.0,11.2235,11.2644,11.2235,11.2439,4400.0
2011-01-10 09:30:00,16.41,16.41,16.3,16.36,6800.0,11.1962,11.1962,11.1211,11.1621,6800.0
2011-01-10 10:00:00,16.35,16.41,16.35,16.41,3800.0,11.1552,11.1962,11.1552,11.1962,3800.0
2011-01-10 10:30:00,16.42,16.5,16.4,16.4,1300.0,11.203,11.2576,11.1894,11.1894,1300.0
2011-01-10 11:00:00,16.4,16.54,16.4,16.54,2300.0,11.1894,11.2849,11.1894,11.2849,2300.0
2011-01-10 11:30:00,16.54,16.55,16.52,16.54,2000.0,11.2849,11.2917,11.2712,11.2849,2000.0
2011-01-10 12:00:00,16.54,16.55,16.47,16.52,6900.0,11.2849,11.2917,11.2371,11.2712,6900.0
2011-01-10 12:30:00,16.55,16.55,16.52,16.55,2000.0,11.2917,11.2917,11.2712,11.2917,2000.0
2011-01-10 13:00:00,16.54,16.55,16.53,16.55,4000.0,11.2849,11.2917,11.278,11.2917,4000.0
2011-01-10 13:30:00,16.55,16.55,16.54,16.55,3600.0,11.2917,11.2917,11.2849,11.2917,3600.0
2011-01-10 14:00:00,16.54,16.55,16.53,16.55,4100.0,11.2849,11.2917,11.278,11.2917,4100.0
2011-01-10 14:30:00,16.55,16.55,16.54,16.54,1100.0,11.2917,11.2917,11.2849,11.2849,1100.0
2011-01-10 15:00:00,16.54,16.65,16.54,16.65,3300.0,11.2849,11.3599,11.2849,11.3599,3300.0
2011-01-10 15:30:00,16.67,16.73,16.67,16.69,5600.0,11.3736,11.4145,11.3736,11.3872,5600.0
2011-01-11 09:30:00,16.79,16.8,16.79,16.8,400.0,11.4554,11.4623,11.4554,11.4623,400.0
2011-01-11 10:00:00,16.77,16.78,16.75,16.78,800.0,11.4418,11.4486,11.4282,11.4486,800.0
2011-01-11 10:30:00,16.78,16.78,16.78,16.78,200.0,11.4486,11.4486,11.4486,11.4486,200.0
2011-01-11 11:00:00,16.79,16.87,16.79,16.87,2300.0,11.4554,11.51,11.4554,11.51,2300.0
2011-01-11 11:30:00,16.88,17.0,16.88,17.0,2700.0,11.5168,11.5987,11.5168,11.5987,2700.0
2011-01-11 12:00:00,16.95,17.09,16.95,17.09,2600.0,11.5646,11.6601,11.5646,11.6601,2600.0
2011-01-11 12:30:00,17.11,17.12,17.09,17.09,1000.0,11.6738,11.6806,11.6601,11.6601,1000.0
2011-01-11 13:00:00,17.1,17.1,17.04,17.06,2100.0,11.6669,11.6669,11.626,11.6397,2100.0
2011-01-11 13:30:00,17.07,17.07,16.91,16.91,2400.0,11.6465,11.6465,11.5373,11.5373,2400.0
2011-01-11 14:00:00,16.86,16.89,16.86,16.89,600.0,11.5032,11.5237,11.5032,11.5237,600.0
2011-01-11 14:30:00,16.87,16.99,16.81,16.89,9900.0,11.51,11.5919,11.4691,11.5237,9900.0
2011-01-11 15:00:00,16.87,16.88,16.84,16.84,1800.0,11.51,11.5168,11.4896,11.4896,1800.0
2011-01-11 15:30:00,16.83,16.86,16.79,16.82,3400.0,11.4827,11.5032,11.4554,11.4759,3400.0
2011-01-12 09:30:00,16.96,16.96,16.92,16.92,600.0,11.5714,11.5714,11.5441,11.5441,600.0
2011-01-12 10:00:00,16.83,16.83,16.78,16.83,600.0,11.4827,11.4827,11.4486,11.4827,600.0
2011-01-12 10:30:00,16.81,16.81,16.79,16.79,400.0,11.4691,11.4691,11.4554,11.4554,400.0
2011-01-12 11:00:00,16.72,16.77,16.71,16.77,600.0,11.4077,11.4418,11.4009,11.4418,600.0
2011-01-12 11:30:00,16.76,16.78,16.76,16.78,1900.0,11.435,11.4486,11.435,11.4486,1900.0
2011-01-12 12:00:00,16.77,16.77,16.7,16.75,2300.0,11.4418,11.4418,11.394,11.4282,2300.0
2011-01-12 12:30:00,16.78,16.82,16.74,16.75,2700.0,11.4486,11.4759,11.4213,11.4282,2700.0
2011-01-12 13:00:00,16.75,16.78,16.75,16.76,1600.0,11.4282,11.4486,11.4282,11.435,1600.0
2011-01-12 13:30:00,16.79,16.79,16.75,16.75,800.0,11.4554,11.4554,11.4282,11.4282,800.0
2011-01-12 14:00:00,16.76,16.76,16.74,16.74,500.0,11.435,11.435,11.4213,11.4213,500.0
2011-01-12 14:30:00,16.7,16.7,16.7,16.7,300.0,11.394,11.394,11.394,11.394,300.0
2011-01-12 15:00:00,16.69,16.74,16.59,16.63,1200.0,11.3872,11.4213,11.319,11.3463,1200.0
2011-01-12 15:30:00,16.63,16.77,16.57,16.72,13500.0,11.3463,11.4418,11.3053,11.4077,13500.0
2011-01-13 09:30:00,16.76,16.87,16.76,16.76,1400.0,11.435,11.51,11.435,11.435,1400.0
2011-01-13 10:00:00,16.76,16.76,16.57,16.57,2200.0,11.435,11.435,11.3053,11.3053,2200.0
2011-01-13 10:30:00,16.57,16.57,16.57,16.57,0.0,11.3053,11.3053,11.3053,11.3053,0.0
2011-01-13 11:00:00,16.61,16.62,16.56,16.56,1400.0,11.3326,11.3395,11.2985,11.2985,1400.0
2011-01-13 11:30:00,16.6,16.6,16.6,16.6,300.0,11.3258,11.3258,11.3258,11.3258,300.0
2011-01-13 12:00:00,16.62,16.79,16.62,16.79,1600.0,11.3395,11.4554,11.3395,11.4554,1600.0
2011-01-13 12:30:00,16.76,16.76,16.76,16.76,100.0,11.435,11.435,11.435,11.435,100.0
2011-01-13 13:00:00,16.71,16.85,16.65,16.76,9600.0,11.4009,11.4964,11.3599,11.435,9600.0
2011-01-13 13:30:00,16.78,16.82,16.78,16.82,400.0,11.4486,11.4759,11.4486,11.4759,400.0
2011-01-13 14:00:00,16.81,16.86,16.8,16.83,1100.0,11.4691,11.5032,11.4623,11.4827,1100.0
2011-01-13 14:30:00,16.82,16.82,16.74,16.74,1200.0,11.4759,11.4759,11.4213,11.4213,1200.0
2011-01-13 15:00:00,16.71,16.87,16.71,16.81,3500.0,11.4009,11.51,11.4009,11.4691,3500.0
2011-01-13 15:30:00,16.8,16.9,16.8,16.87,4600.0,11.4623,11.5305,11.4623,11.51,4600.0
2011-01-14 09:30:00,16.88,16.96,16.88,16.96,700.0,11.5168,11.5714,11.5168,11.5714,700.0
2011-01-14 10:00:00,16.89,16.97,16.89,16.91,5500.0,11.5237,11.5783,11.5237,11.5373,5500.0
2011-01-14 10:30:00,16.91,16.93,16.91,16.93,400.0,11.5373,11.551,11.5373,11.551,400.0
2011-01-14 11:00:00,16.93,16.95,16.93,16.93,1500.0,11.551,11.5646,11.551,11.551,1500.0
2011-01-14 11:30:00,16.91,16.91,16.88,16.91,1900.0,11.5373,11.5373,11.5168,11.5373,1900.0
2011-01-14 12:00:00,16.87,16.87,16.87,16.87,100.0,11.51,11.51,11.51,11.51,100.0
2011-01-14 12:30:00,16.91,16.92,16.85,16.9,2500.0,11.5373,11.5441,11.4964,11.5305,2500.0
2011-01-14 13:00:00,16.88,16.92,16.88,16.9,700.0,11.5168,11.5441,11.5168,11.5305,700.0
2011-01-14 13:30:00,16.89,16.9,16.87,16.87,400.0,11.5237,11.5305,11.51,11.51,400.0
2011-01-14 14:00:00,16.9,16.92,16.89,16.91,2200.0,11.5305,11.5441,11.5237,11.5373,2200.0
2011-01-14 14:30:00,16.88,16.95,16.88,16.95,500.0,11.5168,11.5646,11.5168,11.5646,500.0
2011-01-14 15:00:00,17.0,17.0,16.96,16.99,800.0,11.5987,11.5987,11.5714,11.5919,800.0
2011-01-14 15:30:00,16.97,17.0,16.91,16.97,14100.0,11.5783,11.5987,11.5373,11.5783,14100.0
2011-01-18 09:30:00,16.91,16.91,16.74,16.74,1900.0,11.5373,11.5373,11.4213,11.4213,1900.0
2011-01-18 10:00:00,16.7,16.73,16.53,16.71,10700.0,11.394,11.4145,11.278,11.4009,10700.0
2011-01-18 10:30:00,16.74,16.74,16.48,16.48,8600.0,11.4213,11.4213,11.2439,11.2439,8600.0
2011-01-18 11:00:00,16.49,16.79,16.49,16.79,2000.0,11.2508,11.4554,11.2508,11.4554,2000.0
2011-01-18 11:30:00,16.82,16.95,16.82,16.95,1700.0,11.4759,11.5646,11.4759,11.5646,1700.0
2011-01-18 12:00:00,16.94,16.94,16.88,16.9,1600.0,11.5578,11.5578,11.5168,11.5305,1600.0
2011-01-18 12:30:00,16.87,16.88,16.86,16.87,700.0,11.51,11.5168,11.5032,11.51,700.0
2011-01-18 13:00:00,16.88,16.95,16.88,16.93,1100.0,11.5168,11.5646,11.5168,11.551,1100.0
2011-01-18 13:30:00,16.92,16.99,16.76,16.87,7000.0,11.5441,11.5919,11.435,11.51,7000.0
2011-01-18 14:00:00,16.82,16.85,16.76,16.82,1400.0,11.4759,11.4964,11.435,11.4759,1400.0
2011-01-18 14:30:00,16.85,16.85,16.81,16.83,600.0,11.4964,11.4964,11.4691,11.4827,600.0
2011-01-18 15:00:00,16.79,16.84,16.72,16.83,3200.0,11.4554,11.4896,11.4077,11.4827,3200.0
2011-01-18 15:30:00,16.83,17.0,16.83,16.99,8200.0,11.4827,11.5987,11.4827,11.5919,8200.0
2011-01-19 09:30:00,16.98,17.0,16.88,16.9,8500.0,11.5851,11.5987,11.5168,11.5305,8500.0
2011-01-19 10:00:00,16.86,16.92,16.79,16.87,4900.0,11.5032,11.5441,11.4554,11.51,4900.0
2011-01-19 10:30:00,16.95,16.95,16.81,16.86,2500.0,11.5646,11.5646,11.4691,11.5032,2500.0
2011-01-19 11:00:00,16.91,17.03,16.91,17.0,7600.0,11.5373,11.6192,11.5373,11.5987,7600.0
2011-01-19 11:30:00,16.99,17.01,16.99,17.0,1200.0,11.5919,11.6055,11.5919,11.5987,1200.0
2011-01-19 12:00:00,17.0,17.26,17.0,17.15,5800.0,11.5987,11.7761,11.5987,11.7011,5800.0
2011-01-19 12:30:00,17.12,17.12,16.86,16.87,1000.0,11.6806,11.6806,11.5032,11.51,1000.0
2011-01-19 13:00:00,16.86,16.86,16.76,16.79,1800.0,11.5032,11.5032,11.435,11.4554,1800.0
2011-01-19 13:30:00,16.79,16.82,16.75,16.76,2000.0,11.4554,11.4759,11.4282,11.435,2000.0
2011-01-19 14:00:00,16.73,16.73,16.63,16.63,600.0,11.4145,11.4145,11.3463,11.3463,600.0
2011-01-19 14:30:00,16.64,16.67,16.61,16.64,4600.0,11.3531,11.3736,11.3326,11.3531,4600.0
2011-01-19 15:00:00,16.64,16.64,16.59,16.61,2300.0,11.3531,11.3531,11.319,11.3326,2300.0
2011-01-19 15:30:00,16.58,16.58,16.42,16.46,6700.0,11.3122,11.3122,11.203,11.2303,6700.0
2011-01-20 09:30:00,16.43,16.49,16.24,16.43,1700.0,11.2098,11.2508,11.0802,11.2098,1700.0
2011-01-20 10:00:00,16.33,16.33,16.24,16.26,700.0,11.1416,11.1416,11.0802,11.0938,700.0
2011-01-20 10:30:00,16.24,16.28,16.16,16.22,5400.0,11.0802,11.1075,11.0256,11.0665,5400.0
2011-01-20 11:00:00,16.23,16.29,16.17,16.29,5600.0,11.0734,11.1143,11.0324,11.1143,5600.0
2011-01-20 11:30:00,16.25,16.31,16.25,16.31,1400.0,11.087,11.1279,11.087,11.1279,1400.0
2011-01-20 12:00:00,16.26,16.26,16.25,16.25,800.0,11.0938,11.0938,11.087,11.087,800.0
2011-01-20 12:30:00,16.25,16.55,16.25,16.52,6400.0,11.087,11.2917,11.087,11.2712,6400.0
2011-01-20 13:00:00,16.52,16.55,16.31,16.33,7300.0,11.2712,11.2917,11.1279,11.1416,7300.0
2011-01-20 13:30:00,16.33,16.35,16.25,16.3,1300.0,11.1416,11.1552,11.087,11.1211,1300.0
2011-01-20 14:00:00,16.25,16.6,16.25,16.39,10700.0,11.087,11.3258,11.087,11.1825,10700.0
2011-01-20 14:30:00,16.35,16.37,16.26,16.27,1700.0,11.1552,11.1689,11.0938,11.1007,1700.0
2011-01-20 15:00:00,16.27,16.28,16.25,16.27,2600.0,11.1007,11.1075,11.087,11.1007,2600.0
2011-01-20 15:30:00,16.26,16.28,16.25,16.27,6900.0,11.0938,11.1075,11.087,11.1007,6900.0
2011-01-21 09:30:00,16.29,16.41,16.29,16.34,13800.0,11.1143,11.1962,11.1143,11.1484,13800.0
2011-01-21 10:00:00,16.35,16.35,16.27,16.27,300.0,11.1552,11.1552,11.1007,11.1007,300.0
2011-01-21 10:30:00,16.25,16.26,16.25,16.25,2400.0,11.087,11.0938,11.087,11.087,2400.0
2011-01-21 11:00:00,16.25,16.26,16.25,16.25,3300.0,11.087,11.0938,11.087,11.087,3300.0
2011-01-21 11:30:00,16.25,16.26,16.25,16.26,1800.0,11.087,11.0938,11.087,11.0938,1800.0
2011-01-21 12:00:00,16.26,16.31,16.25,16.31,2700.0,11.0938,11.1279,11.087,11.1279,2700.0
2011-01-21 12:30:00,16.27,16.27,16.27,16.27,200.0,11.1007,11.1007,11.1007,11.1007,200.0
2011-01-21 13:00:00,16.26,16.28,16.26,16.28,1000.0,11.0938,11.1075,11.0938,11.1075,1000.0
2011-01-21 13:30:00,16.3,16.3,16.26,16.3,600.0,11.1211,11.1211,11.0938,11.1211,600.0
2011-01-21 14:00:00,16.28,16.28,16.25,16.25,1800.0,11.1075,11.1075,11.087,11.087,1800.0
2011-01-21 14:30:00,16.25,16.25,16.25,16.25,3300.0,11.087,11.087,11.087,11.087,3300.0
2011-01-21 15:00:00,16.25,16.26,16.25,16.25,1200.0,11.087,11.0938,11.087,11.087,1200.0
2011-01-21 15:30:00,16.25,16.28,16.25,16.25,5800.0,11.087,11.1075,11.087,11.087,5800.0
2011-01-24 09:30:00,16.3,16.3,16.26,16.26,700.0,11.1211,11.1211,11.0938,11.0938,700.0
2011-01-24 10:00:00,16.34,16.37,16.34,16.37,200.0,11.1484,11.1689,11.1484,11.1689,200.0
2011-01-24 10:30:00,16.37,16.37,16.37,16.37,0.0,11.1689,11.1689,11.1689,11.1689,0.0
2011-01-24 11:00:00,16.36,16.4,16.36,16.38,800.0,11.1621,11.1894,11.1621,11.1757,800.0
2011-01-24 11:30:00,16.37,16.37,16.3,16.32,1800.0,11.1689,11.1689,11.1211,11.1348,1800.0
2011-01-24 12:00:00,16.32,16.33,16.3,16.3,4600.0,11.1348,11.1416,11.1211,11.1211,4600.0
2011-01-24 12:30:00,16.3,16.3,16.3,16.3,100.0,11.1211,11.1211,11.1211,11.1211,100.0
2011-01-24 13:00:00,16.26,16.26,16.22,16.22,2500.0,11.0938,11.0938,11.0665,11.0665,2500.0
2011-01-24 13:30:00,16.25,16.25,16.25,16.25,400.0,11.087,11.087,11.087,11.087,400.0
2011-01-24 14:00:00,16.23,16.27,16.21,16.27,2100.0,11.0734,11.1007,11.0597,11.1007,2100.0
2011-01-24 14:30:00,16.26,16.28,16.26,16.28,400.0,11.0938,11.1075,11.0938,11.1075,400.0
2011-01-24 15:00:00,16.26,16.27,16.22,16.23,2700.0,11.0938,11.1007,11.0665,11.0734,2700.0
2011-01-24 15:30:00,16.25,16.32,16.25,16.29,9400.0,11.087,11.1348,11.087,11.1143,9400.0
2011-01-25 09:30:00,16.17,16.27,16.06,16.25,11600.0,11.0324,11.1007,10.9574,11.087,11600.0
2011-01-25 10:00:00,16.25,16.25,16.25,16.25,4200.0,11.087,11.087,11.087,11.087,4200.0
2011-01-25 10:30:00,16.25,16.27,16.25,16.27,4900.0,11.087,11.1007,11.087,11.1007,4900.0
2011-01-25 11:00:00,16.27,16.28,16.25,16.26,1700.0,11.1007,11.1075,11.087,11.0938,1700.0
2011-01-25 11:30:00,16.25,16.26,16.23,16.23,1800.0,11.087,11.0938,11.0734,11.0734,1800.0
2011-01-25 12:00:00,16.25,16.27,16.25,16.25,500.0,11.087,11.1007,11.087,11.087,500.0
2011-01-25 12:30:00,16.27,16.27,16.27,16.27,100.0,11.1007,11.1007,11.1007,11.1007,100.0
2011-01-25 13:00:00,16.26,16.26,16.26,16.26,400.0,11.0938,11.0938,11.0938,11.0938,400.0
2011-01-25 13:30:00,16.26,16.27,16.25,16.25,1300.0,11.0938,11.1007,11.087,11.087,1300.0
2011-01-25 14:00:00,16.28,16.28,16.25,16.25,1600.0,11.1075,11.1075,11.087,11.087,1600.0
2011-01-25 14:30:00,16.25,16.27,16.25,16.26,1500.0,11.087,11.1007,11.087,11.0938,1500.0
2011-01-25 15:00:00,16.25,16.29,16.25,16.26,2200.0,11.087,11.1143,11.087,11.0938,2200.0
2011-01-25 15:30:00,16.25,16.36,16.25,16.35,5400.0,11.087,11.1621,11.087,11.1552,5400.0
2011-01-26 10:00:00,16.38,16.42,16.38,16.39,800.0,11.1757,11.203,11.1757,11.1825,800.0
2011-01-26 10:30:00,16.38,16.47,16.38,16.44,3400.0,11.1757,11.2371,11.1757,11.2166,3400.0
2011-01-26 11:00:00,16.47,16.53,16.36,16.36,9000.0,11.2371,11.278,11.1621,11.1621,9000.0
2011-01-26 11:30:00,16.35,16.47,16.35,16.37,9000.0,11.1552,11.2371,11.1552,11.1689,9000.0
2011-01-26 12:00:00,16.37,16.38,16.36,16.38,400.0,11.1689,11.1757,11.1621,11.1757,400.0
2011-01-26 12:30:00,16.35,16.38,16.35,16.37,4300.0,11.1552,11.1757,11.1552,11.1689,4300.0
2011-01-26 13:00:00,16.38,16.38,16.35,16.36,1700.0,11.1757,11.1757,11.1552,11.1621,1700.0
2011-01-26 13:30:00,16.36,16.44,16.36,16.39,400.0,11.1621,11.2166,11.1621,11.1825,400.0
2011-01-26 14:00:00,16.41,16.44,16.38,16.44,900.0,11.1962,11.2166,11.1757,11.2166,900.0
2011-01-26 14:30:00,16.42,16.44,16.37,16.41,1000.0,11.203,11.2166,11.1689,11.1962,1000.0
2011-01-26 15:00:00,16.44,16.53,16.44,16.45,500.0,11.2166,11.278,11.2166,11.2235,500.0
2011-01-26 15:30:00,16.47,16.58,16.45,16.52,4000.0,11.2371,11.3122,11.2235,11.2712,4000.0
2011-01-27 09:30:00,16.65,16.78,16.64,16.76,10600.0,11.3599,11.4486,11.3531,11.435,10600.0
2011-01-27 10:00:00,16.77,16.77,16.72,16.74,800.0,11.4418,11.4418,11.4077,11.4213,800.0
2011-01-27 10:30:00,16.74,16.74,16.74,16.74,0.0,11.4213,11.4213,11.4213,11.4213,0.0
2011-01-27 11:00:00,16.71,16.71,16.64,16.65,2100.0,11.4009,11.4009,11.3531,11.3599,2100.0
2011-01-27 11:30:00,16.63,16.79,16.54,16.75,5700.0,11.3463,11.4554,11.2849,11.4282,5700.0
2011-01-27 12:00:00,16.74,16.76,16.51,16.51,7300.0,11.4213,11.435,11.2644,11.2644,7300.0
2011-01-27 12:30:00,16.5,16.53,16.46,16.53,1000.0,11.2576,11.278,11.2303,11.278,1000.0
2011-01-27 13:00:00,16.54,16.54,16.53,16.54,300.0,11.2849,11.2849,11.278,11.2849,300.0
2011-01-27 13:30:00,16.54,16.54,16.54,16.54,0.0,11.2849,11.2849,11.2849,11.2849,0.0
2011-01-27 14:00:00,16.6,16.61,16.6,16.61,600.0,11.3258,11.3326,11.3258,11.3326,600.0
2011-01-27 14:30:00,16.58,16.65,16.54,16.64,1300.0,11.3122,11.3599,11.2849,11.3531,1300.0
2011-01-27 15:00:00,16.62,16.68,16.6,16.67,700.0,11.3395,11.3804,11.3258,11.3736,700.0
2011-01-27 15:30:00,16.71,16.73,16.6,16.6,7300.0,11.4009,11.4145,11.3258,11.3258,7300.0
2011-01-28 09:30:00,16.62,16.74,16.62,16.68,500.0,11.3395,11.4213,11.3395,11.3804,500.0
2011-01-28 10:00:00,16.67,16.7,16.19,16.19,9700.0,11.3736,11.394,11.0461,11.0461,9700.0
2011-01-28 10:30:00,16.17,16.22,16.12,16.16,4100.0,11.0324,11.0665,10.9983,11.0256,4100.0
2011-01-28 11:00:00,16.18,16.18,16.02,16.04,3300.0,11.0393,11.0393,10.9301,10.9437,3300.0
2011-01-28 11:30:00,15.96,15.96,15.8,15.8,2300.0,10.8892,10.8892,10.78,10.78,2300.0
2011-01-28 12:00:00,15.75,15.75,15.41,15.43,5500.0,10.7459,10.7459,10.5139,10.5275,5500.0
2011-01-28 12:30:00,15.4,15.5,15.39,15.5,3000.0,10.5071,10.5753,10.5003,10.5753,3000.0
2011-01-28 13:00:00,15.53,15.54,15.44,15.5,6000.0,10.5958,10.6026,10.5344,10.5753,6000.0
2011-01-28 13:30:00,15.5,15.6,15.49,15.55,9900.0,10.5753,10.6435,10.5685,10.6094,9900.0
2011-01-28 14:00:00,15.56,16.01,15.55,15.7,18600.0,10.6162,10.9233,10.6094,10.7118,18600.0
2011-01-28 14:30:00,15.7,15.72,15.4,15.6,15700.0,10.7118,10.7254,10.5071,10.6435,15700.0
2011-01-28 15:00:00,15.65,15.66,15.6,15.65,8600.0,10.6776,10.6845,10.6435,10.6776,8600.0
2011-01-28 15:30:00,15.66,15.76,15.63,15.71,18700.0,10.6845,10.7527,10.664,10.7186,18700.0
2011-01-31 09:30:00,15.79,16.32,15.79,15.91,5800.0,10.7732,11.1348,10.7732,10.855,5800.0
2011-01-31 10:00:00,16.0,16.0,15.7,15.7,7000.0,10.9164,10.9164,10.7118,10.7118,7000.0
2011-01-31 10:30:00,15.69,15.69,15.53,15.62,7300.0,10.7049,10.7049,10.5958,10.6572,7300.0
2011-01-31 11:00:00,15.57,15.6,15.48,15.48,2500.0,10.6231,10.6435,10.5617,10.5617,2500.0
2011-01-31 11:30:00,15.5,15.5,15.49,15.49,400.0,10.5753,10.5753,10.5685,10.5685,400.0
2011-01-31 12:00:00,15.47,15.53,15.45,15.5,3100.0,10.5548,10.5958,10.5412,10.5753,3100.0
2011-01-31 12:30:00,15.51,15.55,15.49,15.49,4200.0,10.5821,10.6094,10.5685,10.5685,4200.0
2011-01-31 13:00:00,15.42,15.45,15.11,15.18,4600.0,10.5207,10.5412,10.3092,10.357,4600.0
2011-01-31 13:30:00,15.29,15.48,15.27,15.48,1200.0,10.432,10.5617,10.4184,10.5617,1200.0
2011-01-31 14:00:00,15.49,15.49,15.36,15.36,700.0,10.5685,10.5685,10.4798,10.4798,700.0
2011-01-31 14:30:00,15.32,15.45,15.2,15.45,4400.0,10.4525,10.5412,10.3706,10.5412,4400.0
2011-01-31 15:00:00,15.36,15.52,15.36,15.48,3600.0,10.4798,10.5889,10.4798,10.5617,3600.0
2011-01-31 15:30:00,15.44,15.45,14.9,14.92,24600.0,10.5344,10.5412,10.1659,10.1796,24600.0
2011-02-01 09:30:00,15.02,15.02,14.83,14.84,1300.0,10.2478,10.2478,10.1182,10.125,1300.0
2011-02-01 10:00:00,14.95,14.95,14.88,14.88,1000.0,10.2001,10.2001,10.1523,10.1523,1000.0
2011-02-01 10:30:00,14.95,15.05,14.91,15.05,2400.0,10.2001,10.2683,10.1728,10.2683,2400.0
2011-02-01 11:00:00,15.08,15.24,15.07,15.23,4500.0,10.2887,10.3979,10.2819,10.3911,4500.0
2011-02-01 11:30:00,15.3,15.68,15.3,15.68,7400.0,10.4388,10.6981,10.4388,10.6981,7400.0
2011-02-01 12:00:00,15.66,15.78,15.56,15.62,4100.0,10.6845,10.7663,10.6162,10.6572,4100.0
2011-02-01 12:30:00,15.58,15.79,15.58,15.76,4700.0,10.6299,10.7732,10.6299,10.7527,4700.0
2011-02-01 13:00:00,15.76,15.9,15.69,15.9,4700.0,10.7527,10.8482,10.7049,10.8482,4700.0
2011-02-01 13:30:00,15.91,15.91,15.77,15.82,1400.0,10.855,10.855,10.7595,10.7936,1400.0
2011-02-01 14:00:00,15.78,15.85,15.78,15.78,1500.0,10.7663,10.8141,10.7663,10.7663,1500.0
2011-02-01 14:30:00,15.78,15.84,15.73,15.8,2500.0,10.7663,10.8073,10.7322,10.78,2500.0
2011-02-01 15:00:00,15.78,15.78,15.71,15.72,4000.0,10.7663,10.7663,10.7186,10.7254,4000.0
2011-02-01 15:30:00,15.72,15.74,15.65,15.66,9700.0,10.7254,10.739,10.6776,10.6845,9700.0
2011-02-02 09:30:00,15.74,16.08,15.41,15.84,10300.0,10.739,10.971,10.5139,10.8073,10300.0
2011-02-02 10:00:00,15.83,15.91,15.83,15.9,1000.0,10.8005,10.855,10.8005,10.8482,1000.0
2011-02-02 10:30:00,15.97,15.98,15.94,15.98,400.0,10.896,10.9028,10.8755,10.9028,400.0
2011-02-02 11:00:00,15.96,15.99,15.95,15.95,2200.0,10.8892,10.9096,10.8823,10.8823,2200.0
2011-02-02 11:30:00,15.96,16.08,15.95,16.01,1200.0,10.8892,10.971,10.8823,10.9233,1200.0
2011-02-02 12:00:00,16.01,16.19,16.01,16.09,2800.0,10.9233,11.0461,10.9233,10.9778,2800.0
2011-02-02 12:30:00,16.09,16.09,16.05,16.06,1000.0,10.9778,10.9778,10.9506,10.9574,1000.0
2011-02-02 13:00:00,16.11,16.41,16.11,16.25,7700.0,10.9915,11.1962,10.9915,11.087,7700.0
2011-02-02 13:30:00,16.25,16.25,16.14,16.14,1600.0,11.087,11.087,11.012,11.012,1600.0
2011-02-02 14:00:00,16.12,16.12,16.08,16.1,900.0,10.9983,10.9983,10.971,10.9847,900.0
2011-02-02 14:30:00,16.11,16.11,16.06,16.08,1500.0,10.9915,10.9915,10.9574,10.971,1500.0
2011-02-02 15:00:00,16.08,16.08,16.04,16.07,800.0,10.971,10.971,10.9437,10.9642,800.0
2011-02-02 15:30:00,16.11,16.12,16.06,16.07,3900.0,10.9915,10.9983,10.9574,10.9642,3900.0
2011-02-03 09:30:00,16.07,16.07,15.66,15.85,1400.0,10.9642,10.9642,10.6845,10.8141,1400.0
2011-02-03 10:00:00,15.89,15.89,15.8,15.82,2200.0,10.8414,10.8414,10.78,10.7936,2200.0
2011-02-03 10:30:00,15.83,16.0,15.83,16.0,2500.0,10.8005,10.9164,10.8005,10.9164,2500.0
2011-02-03 11:00:00,16.02,16.04,16.01,16.04,700.0,10.9301,10.9437,10.9233,10.9437,700.0
2011-02-03 11:30:00,16.06,16.53,16.06,16.35,23700.0,10.9574,11.278,10.9574,11.1552,23700.0
2011-02-03 12:00:00,16.32,16.38,16.3,16.38,5700.0,11.1348,11.1757,11.1211,11.1757,5700.0
2011-02-03 12:30:00,16.35,16.48,16.35,16.36,1600.0,11.1552,11.2439,11.1552,11.1621,1600.0
2011-02-03 13:00:00,16.36,16.36,16.21,16.31,3500.0,11.1621,11.1621,11.0597,11.1279,3500.0
2011-02-03 13:30:00,16.29,16.33,16.29,16.3,500.0,11.1143,11.1416,11.1143,11.1211,500.0
2011-02-03 14:00:00,16.29,16.29,16.24,16.24,1100.0,11.1143,11.1143,11.0802,11.0802,1100.0
2011-02-03 14:30:00,16.23,16.29,16.23,16.28,1400.0,11.0734,11.1143,11.0734,11.1075,1400.0
2011-02-03 15:00:00,16.29,16.29,16.25,16.29,1200.0,11.1143,11.1143,11.087,11.1143,1200.0
2011-02-03 15:30:00,16.31,16.45,16.29,16.41,31000.0,11.1279,11.2235,11.1143,11.1962,31000.0
2011-02-04 09:30:00,16.42,16.52,16.41,16.48,3200.0,11.203,11.2712,11.1962,11.2439,3200.0
2011-02-04 10:00:00,16.46,16.46,16.32,16.34,1500.0,11.2303,11.2303,11.1348,11.1484,1500.0
2011-02-04 10:30:00,16.34,16.34,16.2,16.2,1500.0,11.1484,11.1484,11.0529,11.0529,1500.0
2011-02-04 11:00:00,16.2,16.2,16.2,16.2,100.0,11.0529,11.0529,11.0529,11.0529,100.0
2011-02-04 11:30:00,16.26,16.26,16.11,16.15,1200.0,11.0938,11.0938,10.9915,11.0188,1200.0
2011-02-04 12:00:00,16.1,16.11,16.03,16.03,1700.0,10.9847,10.9915,10.9369,10.9369,1700.0
2011-02-04 12:30:00,16.04,16.1,16.04,16.08,800.0,10.9437,10.9847,10.9437,10.971,800.0
2011-02-04 13:00:00,16.08,16.08,16.08,16.08,500.0,10.971,10.971,10.971,10.971,500.0
2011-02-04 13:30:00,16.07,16.09,16.07,16.09,800.0,10.9642,10.9778,10.9642,10.9778,800.0
2011-02-04 14:00:00,16.06,16.06,16.04,16.05,400.0,10.9574,10.9574,10.9437,10.9506,400.0
2011-02-04 14:30:00,16.0,16.0,15.98,15.98,200.0,10.9164,10.9164,10.9028,10.9028,200.0
2011-02-04 15:00:00,15.96,15.96,15.91,15.91,1200.0,10.8892,10.8892,10.855,10.855,1200.0
2011-02-04 15:30:00,15.91,15.91,15.81,15.82,5500.0,10.855,10.855,10.7868,10.7936,5500.0
2011-02-07 09:30:00,15.84,15.95,15.84,15.94,1000.0,10.8073,10.8823,10.8073,10.8755,1000.0
2011-02-07 10:00:00,15.84,15.89,15.84,15.86,1200.0,10.8073,10.8414,10.8073,10.8209,1200.0
2011-02-07 10:30:00,15.86,15.89,15.86,15.89,400.0,10.8209,10.8414,10.8209,10.8414,400.0
2011-02-07 11:00:00,15.9,15.98,15.9,15.98,300.0,10.8482,10.9028,10.8482,10.9028,300.0
2011-02-07 11:30:00,16.0,16.04,16.0,16.02,500.0,10.9164,10.9437,10.9164,10.9301,500.0
2011-02-07 12:00:00,16.02,16.02,16.02,16.02,0.0,10.9301,10.9301,10.9301,10.9301,0.0
2011-02-07 12:30:00,16.02,16.07,16.02,16.07,300.0,10.9301,10.9642,10.9301,10.9642,300.0
2011-02-07 13:00:00,16.07,16.07,16.07,16.07,0.0,10.9642,10.9642,10.9642,10.9642,0.0
2011-02-07 13:30:00,16.14,16.19,16.07,16.07,6600.0,11.012,11.0461,10.9642,10.9642,6600.0
2011-02-07 14:00:00,16.06,16.06,16.05,16.05,300.0,10.9574,10.9574,10.9506,10.9506,300.0
2011-02-07 14:30:00,16.08,16.08,16.01,16.02,2000.0,10.971,10.971,10.9233,10.9301,2000.0
2011-02-07 15:00:00,16.0,16.0,15.93,15.98,900.0,10.9164,10.9164,10.8687,10.9028,900.0
2011-02-07 15:30:00,15.98,16.05,15.94,16.02,9600.0,10.9028,10.9506,10.8755,10.9301,9600.0
2011-02-08 09:30:00,16.0,16.0,16.0,16.0,300.0,10.9164,10.9164,10.9164,10.9164,300.0
2011-02-08 10:00:00,16.0,16.0,16.0,16.0,100.0,10.9164,10.9164,10.9164,10.9164,100.0
2011-02-08 10:30:00,16.01,16.03,15.99,15.99,900.0,10.9233,10.9369,10.9096,10.9096,900.0
2011-02-08 11:00:00,15.85,15.88,15.85,15.88,400.0,10.8141,10.8346,10.8141,10.8346,400.0
2011-02-08 11:30:00,15.99,16.11,15.99,16.05,1500.0,10.9096,10.9915,10.9096,10.9506,1500.0
2011-02-08 12:00:00,16.09,16.15,16.09,16.13,700.0,10.9778,11.0188,10.9778,11.0051,700.0
2011-02-08 12:30:00,16.11,16.11,16.03,16.07,6800.0,10.9915,10.9915,10.9369,10.9642,6800.0
2011-02-08 13:00:00,16.03,16.03,16.03,16.03,100.0,10.9369,10.9369,10.9369,10.9369,100.0
2011-02-08 13:30:00,16.0,16.0,15.51,15.64,31600.0,10.9164,10.9164,10.5821,10.6708,31600.0
2011-02-08 14:00:00,15.63,15.63,15.6,15.63,2800.0,10.664,10.664,10.6435,10.664,2800.0
2011-02-08 14:30:00,15.62,15.65,15.62,15.64,3300.0,10.6572,10.6776,10.6572,10.6708,3300.0
2011-02-08 15:00:00,15.61,15.61,15.27,15.27,3200.0,10.6504,10.6504,10.4184,10.4184,3200.0
2011-02-08 15:30:00,15.22,15.27,15.22,15.27,7200.0,10.3843,10.4184,10.3843,10.4184,7200.0
2011-02-09 09:30:00,15.19,15.19,14.89,14.9,1900.0,10.3638,10.3638,10.1591,10.1659,1900.0
2011-02-09 10:00:00,14.98,14.98,14.94,14.98,900.0,10.2205,10.2205,10.1932,10.2205,900.0
2011-02-09 10:30:00,14.99,14.99,14.72,14.72,3900.0,10.2273,10.2273,10.0431,10.0431,3900.0
2011-02-09 11:00:00,14.82,14.89,14.82,14.88,19100.0,10.1114,10.1591,10.1114,10.1523,19100.0
2011-02-09 11:30:00,14.91,15.06,14.91,14.96,4900.0,10.1728,10.2751,10.1728,10.2069,4900.0
2011-02-09 12:00:00,15.0,15.08,14.99,15.01,3800.0,10.2342,10.2887,10.2273,10.241,3800.0
2011-02-09 12:30:00,14.99,15.0,14.96,14.98,1200.0,10.2273,10.2342,10.2069,10.2205,1200.0
2011-02-09 13:00:00,15.0,15.07,15.0,15.07,1000.0,10.2342,10.2819,10.2342,10.2819,1000.0
2011-02-09 13:30:00,15.07,15.07,15.07,15.07,0.0,10.2819,10.2819,10.2819,10.2819,0.0
2011-02-09 14:00:00,15.03,15.03,14.94,15.0,29900.0,10.2546,10.2546,10.1932,10.2342,29900.0
2011-02-09 14:30:00,15.01,15.01,14.98,14.98,1100.0,10.241,10.241,10.2205,10.2205,1100.0
2011-02-09 15:00:00,14.98,14.99,14.98,14.98,400.0,10.2205,10.2273,10.2205,10.2205,400.0
2011-02-09 15:30:00,14.99,15.03,14.95,15.0,4500.0,10.2273,10.2546,10.2001,10.2342,4500.0
2011-02-10 09:30:00,14.96,14.96,14.87,14.95,900.0,10.2069,10.2069,10.1455,10.2001,900.0
2011-02-10 10:00:00,14.95,15.04,14.95,14.97,3400.0,10.2001,10.2615,10.2001,10.2137,3400.0
2011-02-10 10:30:00,14.99,15.0,14.96,14.97,1400.0,10.2273,10.2342,10.2069,10.2137,1400.0
2011-02-10 11:00:00,14.96,14.97,14.96,14.96,1200.0,10.2069,10.2137,10.2069,10.2069,1200.0
2011-02-10 11:30:00,14.97,14.98,14.97,14.98,700.0,10.2137,10.2205,10.2137,10.2205,700.0
2011-02-10 12:00:00,15.05,15.05,15.01,15.01,600.0,10.2683,10.2683,10.241,10.241,600.0
2011-02-10 12:30:00,15.02,15.02,14.96,14.96,3400.0,10.2478,10.2478,10.2069,10.2069,3400.0
2011-02-10 13:00:00,14.96,14.96,14.96,14.96,400.0,10.2069,10.2069,10.2069,10.2069,400.0
2011-02-10 13:30:00,14.97,14.98,14.96,14.98,2100.0,10.2137,10.2205,10.2069,10.2205,2100.0
2011-02-10 14:00:00,14.98,15.0,14.98,14.98,1000.0,10.2205,10.2342,10.2205,10.2205,1000.0
2011-02-10 14:30:00,15.0,15.01,15.0,15.01,2600.0,10.2342,10.241,10.2342,10.241,2600.0
2011-02-10 15:00:00,15.03,15.03,14.99,14.99,2100.0,10.2546,10.2546,10.2273,10.2273,2100.0
2011-02-10 15:30:00,14.99,15.0,14.89,14.94,9200.0,10.2273,10.2342,10.1591,10.1932,9200.0
2011-02-11 09:30:00,14.84,15.1,14.84,14.96,414200.0,10.125,10.3024,10.125,10.2069,414200.0
2011-02-11 10:00:00,14.94,14.95,14.85,14.9,3000.0,10.1932,10.2001,10.1318,10.1659,3000.0
2011-02-11 10:30:00,14.95,15.02,14.88,14.99,6600.0,10.2001,10.2478,10.1523,10.2273,6600.0
2011-02-11 11:00:00,15.02,15.35,15.02,15.31,1500.0,10.2478,10.473,10.2478,10.4457,1500.0
2011-02-11 11:30:00,15.29,15.41,15.25,15.33,5400.0,10.432,10.5139,10.4047,10.4593,5400.0
2011-02-11 12:00:00,15.3,15.33,15.29,15.29,1000.0,10.4388,10.4593,10.432,10.432,1000.0
2011-02-11 12:30:00,15.32,15.32,15.3,15.3,700.0,10.4525,10.4525,10.4388,10.4388,700.0
2011-02-11 13:00:00,15.33,15.35,15.32,15.35,500.0,10.4593,10.473,10.4525,10.473,500.0
2011-02-11 13:30:00,15.34,15.34,15.34,15.34,100.0,10.4661,10.4661,10.4661,10.4661,100.0
2011-02-11 14:00:00,15.34,15.48,15.33,15.48,1900.0,10.4661,10.5617,10.4593,10.5617,1900.0
2011-02-11 14:30:00,15.43,15.5,15.43,15.47,1000.0,10.5275,10.5753,10.5275,10.5548,1000.0
2011-02-11 15:00:00,15.45,15.45,15.38,15.38,4000.0,10.5412,10.5412,10.4934,10.4934,4000.0
2011-02-11 15:30:00,15.36,15.4,15.29,15.29,8600.0,10.4798,10.5071,10.432,10.432,8600.0
2011-02-14 09:30:00,15.36,15.48,15.33,15.33,1800.0,10.4798,10.5617,10.4593,10.4593,1800.0
2011-02-14 10:00:00,15.32,15.39,15.32,15.33,1100.0,10.4525,10.5003,10.4525,10.4593,1100.0
2011-02-14 10:30:00,15.42,15.42,15.3,15.3,1800.0,10.5207,10.5207,10.4388,10.4388,1800.0
2011-02-14 11:00:00,15.37,15.41,15.37,15.4,1000.0,10.4866,10.5139,10.4866,10.5071,1000.0
2011-02-14 11:30:00,15.41,15.73,15.38,15.73,6800.0,10.5139,10.7322,10.4934,10.7322,6800.0
2011-02-14 12:00:00,15.7,15.73,15.68,15.69,1700.0,10.7118,10.7322,10.6981,10.7049,1700.0
2011-02-14 12:30:00,15.68,15.68,15.67,15.67,700.0,10.6981,10.6981,10.6913,10.6913,700.0
2011-02-14 13:00:00,15.69,15.69,15.64,15.67,600.0,10.7049,10.7049,10.6708,10.6913,600.0
2011-02-14 13:30:00,15.64,15.7,15.64,15.67,4200.0,10.6708,10.7118,10.6708,10.6913,4200.0
2011-02-14 14:00:00,15.69,15.7,15.68,15.68,700.0,10.7049,10.7118,10.6981,10.6981,700.0
2011-02-14 14:30:00,15.69,15.7,15.69,15.7,300.0,10.7049,10.7118,10.7049,10.7118,300.0
2011-02-14 15:00:00,15.69,15.69,15.65,15.67,1100.0,10.7049,10.7049,10.6776,10.6913,1100.0
2011-02-14 15:30:00,15.67,15.74,15.66,15.73,14300.0,10.6913,10.739,10.6845,10.7322,14300.0
2011-02-15 09:30:00,15.73,16.1,15.73,16.05,4200.0,10.7322,10.9847,10.7322,10.9506,4200.0
2011-02-15 10:00:00,16.02,16.06,16.01,16.03,4600.0,10.9301,10.9574,10.9233,10.9369,4600.0
2011-02-15 10:30:00,16.02,16.02,15.89,15.89,1600.0,10.9301,10.9301,10.8414,10.8414,1600.0
2011-02-15 11:00:00,15.88,15.92,15.88,15.92,200.0,10.8346,10.8619,10.8346,10.8619,200.0
2011-02-15 11:30:00,15.93,15.95,15.91,15.93,1700.0,10.8687,10.8823,10.855,10.8687,1700.0
2011-02-15 12:00:00,15.86,15.93,15.84,15.92,1800.0,10.8209,10.8687,10.8073,10.8619,1800.0
2011-02-15 12:30:00,15.92,15.97,15.92,15.95,400.0,10.8619,10.896,10.8619,10.8823,400.0
2011-02-15 13:00:00,15.93,15.93,15.89,15.91,1200.0,10.8687,10.8687,10.8414,10.855,1200.0
2011-02-15 13:30:00,15.91,15.97,15.89,15.97,2500.0,10.855,10.896,10.8414,10.896,2500.0
2011-02-15 14:00:00,15.96,15.96,15.9,15.9,4100.0,10.8892,10.8892,10.8482,10.8482,4100.0
2011-02-15 14:30:00,15.9,15.91,15.75,15.77,6300.0,10.8482,10.855,10.7459,10.7595,6300.0
2011-02-15 15:00:00,15.81,15.87,15.81,15.85,1500.0,10.7868,10.8277,10.7868,10.8141,1500.0
2011-02-15 15:30:00,15.85,15.93,15.79,15.92,7500.0,10.8141,10.8687,10.7732,10.8619,7500.0
2011-02-16 09:30:00,15.91,15.91,15.71,15.9,2700.0,10.855,10.855,10.7186,10.8482,2700.0
2011-02-16 10:00:00,15.78,15.8,15.74,15.74,4200.0,10.7663,10.78,10.739,10.739,4200.0
2011-02-16 10:30:00,15.71,15.76,15.71,15.76,3100.0,10.7186,10.7527,10.7186,10.7527,3100.0
2011-02-16 11:00:00,15.76,15.9,15.76,15.87,3700.0,10.7527,10.8482,10.7527,10.8277,3700.0
2011-02-16 11:30:00,15.91,15.91,15.91,15.91,200.0,10.855,10.855,10.855,10.855,200.0
2011-02-16 12:00:00,15.91,15.91,15.9,15.91,1000.0,10.855,10.855,10.8482,10.855,1000.0
2011-02-16 12:30:00,15.92,15.93,15.89,15.89,2900.0,10.8619,10.8687,10.8414,10.8414,2900.0
2011-02-16 13:00:00,15.9,15.9,15.9,15.9,2000.0,10.8482,10.8482,10.8482,10.8482,2000.0
2011-02-16 13:30:00,15.9,15.93,15.9,15.93,4200.0,10.8482,10.8687,10.8482,10.8687,4200.0
2011-02-16 14:00:00,15.91,15.92,15.9,15.9,4400.0,10.855,10.8619,10.8482,10.8482,4400.0
2011-02-16 14:30:00,15.9,15.91,15.9,15.9,3700.0,10.8482,10.855,10.8482,10.8482,3700.0
2011-02-16 15:00:00,15.91,15.93,15.9,15.92,2500.0,10.855,10.8687,10.8482,10.8619,2500.0
2011-02-16 15:30:00,15.92,15.92,15.9,15.9,19000.0,10.8619,10.8619,10.8482,10.8482,19000.0
2011-02-17 09:30:00,15.81,15.84,15.7,15.84,2300.0,10.7868,10.8073,10.7118,10.8073,2300.0
2011-02-17 10:00:00,15.81,15.9,15.8,15.9,900.0,10.7868,10.8482,10.78,10.8482,900.0
2011-02-17 10:30:00,15.9,15.9,15.81,15.89,800.0,10.8482,10.8482,10.7868,10.8414,800.0
2011-02-17 11:00:00,15.94,15.94,15.94,15.94,100.0,10.8755,10.8755,10.8755,10.8755,100.0
2011-02-17 11:30:00,15.93,15.93,15.93,15.93,200.0,10.8687,10.8687,10.8687,10.8687,200.0
2011-02-17 12:00:00,15.95,16.0,15.93,15.95,1300.0,10.8823,10.9164,10.8687,10.8823,1300.0
2011-02-17 12:30:00,16.02,16.07,15.95,15.95,10400.0,10.9301,10.9642,10.8823,10.8823,10400.0
2011-02-17 13:00:00,15.98,16.22,15.92,16.15,12700.0,10.9028,11.0665,10.8619,11.0188,12700.0
2011-02-17 13:30:00,16.14,16.18,16.11,16.11,1100.0,11.012,11.0393,10.9915,10.9915,1100.0
2011-02-17 14:00:00,16.12,16.21,16.12,16.17,3600.0,10.9983,11.0597,10.9983,11.0324,3600.0
2011-02-17 14:30:00,16.16,16.2,16.14,16.2,2500.0,11.0256,11.0529,11.012,11.0529,2500.0
2011-02-17 15:00:00,16.2,16.2,16.13,16.16,4600.0,11.0529,11.0529,11.0051,11.0256,4600.0
2011-02-17 15:30:00,16.15,16.27,16.14,16.26,5200.0,11.0188,11.1007,11.012,11.0938,5200.0
2011-02-18 09:30:00,16.29,16.32,16.0,16.04,19300.0,11.1143,11.1348,10.9164,10.9437,19300.0
2011-02-18 10:00:00,16.01,16.26,16.01,16.23,6700.0,10.9233,11.0938,10.9233,11.0734,6700.0
2011-02-18 10:30:00,16.25,16.29,16.23,16.23,600.0,11.087,11.1143,11.0734,11.0734,600.0
2011-02-18 11:00:00,16.23,16.44,16.21,16.44,6000.0,11.0734,11.2166,11.0597,11.2166,6000.0
2011-02-18 11:30:00,16.49,16.71,16.49,16.71,5300.0,11.2508,11.4009,11.2508,11.4009,5300.0
2011-02-18 12:00:00,16.71,16.86,16.69,16.86,1600.0,11.4009,11.5032,11.3872,11.5032,1600.0
2011-02-18 12:30:00,16.84,17.45,16.84,17.17,9500.0,11.4896,11.9057,11.4896,11.7147,9500.0
2011-02-18 13:00:00,17.01,18.0,17.0,17.61,22400.0,11.6055,12.281,11.5987,12.0149,22400.0
2011-02-18 13:30:00,17.55,17.55,17.18,17.19,3200.0,11.974,11.974,11.7215,11.7284,3200.0
2011-02-18 14:00:00,17.16,17.24,17.11,17.15,1000.0,11.7079,11.7625,11.6738,11.7011,1000.0
2011-02-18 14:30:00,17.14,17.36,17.04,17.36,3500.0,11.6942,11.8443,11.626,11.8443,3500.0
2011-02-18 15:00:00,17.25,17.31,17.16,17.22,4200.0,11.7693,11.8102,11.7079,11.7488,4200.0
2011-02-18 15:30:00,17.22,17.61,17.21,17.4,61800.0,11.7488,12.0149,11.742,11.8716,61800.0
2011-02-22 09:30:00,17.2,18.0,17.2,17.84,9100.0,11.7352,12.281,11.7352,12.1718,9100.0
2011-02-22 10:00:00,17.83,17.84,17.68,17.73,2200.0,12.165,12.1718,12.0627,12.0968,2200.0
2011-02-22 10:30:00,17.72,17.8,17.71,17.72,2300.0,12.09,12.1445,12.0831,12.09,2300.0
2011-02-22 11:00:00,17.71,17.72,17.6,17.61,5800.0,12.0831,12.09,12.0081,12.0149,5800.0
2011-02-22 11:30:00,17.63,17.7,17.63,17.7,9400.0,12.0286,12.0763,12.0286,12.0763,9400.0
2011-02-22 12:00:00,17.72,17.75,17.66,17.73,5100.0,12.09,12.1104,12.049,12.0968,5100.0
2011-02-22 12:30:00,17.72,17.75,17.67,17.75,7100.0,12.09,12.1104,12.0558,12.1104,7100.0
2011-02-22 13:00:00,17.69,17.86,17.69,17.79,8500.0,12.0695,12.1855,12.0695,12.1377,8500.0
2011-02-22 13:30:00,17.8,17.8,17.68,17.68,1700.0,12.1445,12.1445,12.0627,12.0627,1700.0
2011-02-22 14:00:00,17.66,17.86,17.66,17.8,8500.0,12.049,12.1855,12.049,12.1445,8500.0
2011-02-22 14:30:00,17.8,17.85,17.8,17.84,7700.0,12.1445,12.1787,12.1445,12.1718,7700.0
2011-02-22 15:00:00,17.83,17.91,17.83,17.83,9100.0,12.165,12.2196,12.165,12.165,9100.0
2011-02-22 15:30:00,17.83,18.07,17.83,18.01,44900.0,12.165,12.3288,12.165,12.2878,44900.0
2011-02-23 09:30:00,18.09,18.09,17.52,17.52,10100.0,12.3424,12.3424,11.9535,11.9535,10100.0
2011-02-23 10:00:00,17.52,17.54,17.42,17.46,2300.0,11.9535,11.9671,11.8853,11.9126,2300.0
2011-02-23 10:30:00,17.51,17.56,17.35,17.49,3000.0,11.9467,11.9808,11.8375,11.933,3000.0
2011-02-23 11:00:00,17.49,17.49,17.38,17.4,1700.0,11.933,11.933,11.858,11.8716,1700.0
2011-02-23 11:30:00,17.39,17.39,17.04,17.08,7000.0,11.8648,11.8648,11.626,11.6533,7000.0
2011-02-23 12:00:00,17.05,17.05,16.85,16.9,1900.0,11.6328,11.6328,11.4964,11.5305,1900.0
2011-02-23 12:30:00,16.93,17.09,16.92,17.05,2400.0,11.551,11.6601,11.5441,11.6328,2400.0
2011-02-23 13:00:00,17.02,17.02,16.85,16.88,5300.0,11.6124,11.6124,11.4964,11.5168,5300.0
2011-02-23 13:30:00,16.89,16.9,16.85,16.86,10500.0,11.5237,11.5305,11.4964,11.5032,10500.0
2011-02-23 14:00:00,16.86,16.92,16.85,16.86,6300.0,11.5032,11.5441,11.4964,11.5032,6300.0
2011-02-23 14:30:00,16.85,17.03,16.85,16.91,17200.0,11.4964,11.6192,11.4964,11.5373,17200.0
2011-02-23 15:00:00,16.92,16.97,16.89,16.97,7000.0,11.5441,11.5783,11.5237,11.5783,7000.0
2011-02-23 15:30:00,16.93,17.07,16.93,17.0,29700.0,11.551,11.6465,11.551,11.5987,29700.0
2011-02-24 09:30:00,17.29,17.29,17.02,17.1,4200.0,11.7966,11.7966,11.6124,11.6669,4200.0
2011-02-24 10:00:00,17.08,17.19,17.07,17.08,5500.0,11.6533,11.7284,11.6465,11.6533,5500.0
2011-02-24 10:30:00,17.09,17.2,16.93,17.13,6500.0,11.6601,11.7352,11.551,11.6874,6500.0
2011-02-24 11:00:00,17.1,17.6,17.09,17.33,64100.0,11.6669,12.0081,11.6601,11.8239,64100.0
2011-02-24 11:30:00,17.3,17.48,17.3,17.48,9400.0,11.8034,11.9262,11.8034,11.9262,9400.0
2011-02-24 12:00:00,17.52,17.56,17.39,17.48,6900.0,11.9535,11.9808,11.8648,11.9262,6900.0
2011-02-24 12:30:00,17.53,17.55,17.45,17.52,10900.0,11.9603,11.974,11.9057,11.9535,10900.0
2011-02-24 13:00:00,17.52,17.55,17.48,17.53,10100.0,11.9535,11.974,11.9262,11.9603,10100.0
2011-02-24 13:30:00,17.5,17.55,17.47,17.54,17100.0,11.9399,11.974,11.9194,11.9671,17100.0
2011-02-24 14:00:00,17.54,17.81,17.54,17.79,4400.0,11.9671,12.1514,11.9671,12.1377,4400.0
2011-02-24 14:30:00,17.8,17.81,17.75,17.76,6400.0,12.1445,12.1514,12.1104,12.1173,6400.0
2011-02-24 15:00:00,17.75,17.78,17.72,17.75,8700.0,12.1104,12.1309,12.09,12.1104,8700.0
2011-02-24 15:30:00,17.75,17.77,17.59,17.69,26300.0,12.1104,12.1241,12.0013,12.0695,26300.0
2011-02-25 09:30:00,17.72,17.73,17.59,17.59,2100.0,12.09,12.0968,12.0013,12.0013,2100.0
2011-02-25 10:00:00,17.63,17.69,17.59,17.62,5600.0,12.0286,12.0695,12.0013,12.0217,5600.0
2011-02-25 10:30:00,17.68,17.71,17.62,17.65,15700.0,12.0627,12.0831,12.0217,12.0422,15700.0
2011-02-25 11:00:00,17.65,17.74,17.65,17.66,17000.0,12.0422,12.1036,12.0422,12.049,17000.0
2011-02-25 11:30:00,17.67,17.72,17.66,17.7,10200.0,12.0558,12.09,12.049,12.0763,10200.0
2011-02-25 12:00:00,17.69,17.74,17.69,17.74,6500.0,12.0695,12.1036,12.0695,12.1036,6500.0
2011-02-25 12:30:00,17.76,17.81,17.74,17.78,8700.0,12.1173,12.1514,12.1036,12.1309,8700.0
2011-02-25 13:00:00,17.78,17.96,17.77,17.96,11400.0,12.1309,12.2537,12.1241,12.2537,11400.0
2011-02-25 13:30:00,17.9,17.91,17.83,17.85,11300.0,12.2128,12.2196,12.165,12.1787,11300.0
2011-02-25 14:00:00,17.85,17.9,17.83,17.89,2800.0,12.1787,12.2128,12.165,12.2059,2800.0
2011-02-25 14:30:00,17.88,18.0,17.86,17.98,7600.0,12.1991,12.281,12.1855,12.2674,7600.0
2011-02-25 15:00:00,17.96,18.08,17.91,18.08,13700.0,12.2537,12.3356,12.2196,12.3356,13700.0
2011-02-25 15:30:00,18.05,18.69,18.04,18.59,38800.0,12.3151,12.7518,12.3083,12.6835,38800.0
2011-02-28 09:30:00,18.68,18.76,18.5,18.54,8200.0,12.7449,12.7995,12.6221,12.6494,8200.0
2011-02-28 10:00:00,18.58,18.6,18.48,18.54,3100.0,12.6767,12.6904,12.6085,12.6494,3100.0
2011-02-28 10:30:00,18.48,18.5,18.45,18.5,2500.0,12.6085,12.6221,12.588,12.6221,2500.0
2011-02-28 11:00:00,18.48,18.54,18.48,18.49,2400.0,12.6085,12.6494,12.6085,12.6153,2400.0
2011-02-28 11:30:00,18.49,18.54,18.45,18.51,6100.0,12.6153,12.6494,12.588,12.629,6100.0
2011-02-28 12:00:00,18.47,18.82,18.44,18.64,9200.0,12.6017,12.8405,12.5812,12.7177,9200.0
2011-02-28 12:30:00,18.6,18.65,18.44,18.46,8600.0,12.6904,12.7245,12.5812,12.5948,8600.0
2011-02-28 13:00:00,18.46,18.48,18.16,18.24,9300.0,12.5948,12.6085,12.3902,12.4447,9300.0
2011-02-28 13:30:00,18.3,18.44,18.3,18.44,2200.0,12.4857,12.5812,12.4857,12.5812,2200.0
2011-02-28 14:00:00,18.43,18.43,18.36,18.37,1300.0,12.5744,12.5744,12.5266,12.5334,1300.0
2011-02-28 14:30:00,18.37,18.38,18.32,18.32,11400.0,12.5334,12.5403,12.4993,12.4993,11400.0
2011-02-28 15:00:00,18.32,18.32,18.29,18.3,3700.0,12.4993,12.4993,12.4789,12.4857,3700.0
2011-02-28 15:30:00,18.3,18.37,18.27,18.31,18400.0,12.4857,12.5334,12.4652,12.4925,18400.0
2011-03-01 09:30:00,18.42,18.42,18.27,18.39,800.0,12.5676,12.5676,12.4652,12.5471,800.0
2011-03-01 10:00:00,18.38,18.38,18.35,18.35,400.0,12.5403,12.5403,12.5198,12.5198,400.0
2011-03-01 10:30:00,18.38,18.46,18.36,18.46,6500.0,12.5403,12.5948,12.5266,12.5948,6500.0
2011-03-01 11:00:00,18.5,18.5,18.22,18.22,9300.0,12.6221,12.6221,12.4311,12.4311,9300.0
2011-03-01 11:30:00,18.2,18.22,18.13,18.15,2200.0,12.4175,12.4311,12.3697,12.3833,2200.0
2011-03-01 12:00:00,18.11,18.13,18.0,18.0,2000.0,12.356,12.3697,12.281,12.281,2000.0
2011-03-01 12:30:00,18.04,18.09,18.04,18.09,1200.0,12.3083,12.3424,12.3083,12.3424,1200.0
2011-03-01 13:00:00,18.1,18.15,18.1,18.15,1400.0,12.3492,12.3833,12.3492,12.3833,1400.0
2011-03-01 13:30:00,18.1,18.14,17.93,18.08,10700.0,12.3492,12.3765,12.2332,12.3356,10700.0
2011-03-01 14:00:00,18.06,18.07,17.98,17.98,3500.0,12.3219,12.3288,12.2674,12.2674,3500.0
2011-03-01 14:30:00,17.97,17.97,17.85,17.85,7400.0,12.2605,12.2605,12.1787,12.1787,7400.0
2011-03-01 15:00:00,17.85,17.87,17.8,17.84,7400.0,12.1787,12.1923,12.1445,12.1718,7400.0
2011-03-01 15:30:00,17.87,17.89,17.81,17.85,6700.0,12.1923,12.2059,12.1514,12.1787,6700.0
2011-03-02 09:30:00,17.8,18.1,17.8,17.91,6800.0,12.1445,12.3492,12.1445,12.2196,6800.0
2011-03-02 10:00:00,17.81,17.94,17.81,17.9,9400.0,12.1514,12.2401,12.1514,12.2128,9400.0
2011-03-02 10:30:00,17.81,17.93,17.81,17.87,6800.0,12.1514,12.2332,12.1514,12.1923,6800.0
2011-03-02 11:00:00,17.88,17.89,17.83,17.84,2300.0,12.1991,12.2059,12.165,12.1718,2300.0
2011-03-02 11:30:00,17.84,17.93,17.81,17.85,3200.0,12.1718,12.2332,12.1514,12.1787,3200.0
2011-03-02 12:00:00,17.85,17.92,17.84,17.88,1500.0,12.1787,12.2264,12.1718,12.1991,1500.0
2011-03-02 12:30:00,17.88,17.88,17.86,17.88,1500.0,12.1991,12.1991,12.1855,12.1991,1500.0
2011-03-02 13:00:00,17.92,17.96,17.84,17.84,1000.0,12.2264,12.2537,12.1718,12.1718,1000.0
2011-03-02 13:30:00,17.85,17.88,17.82,17.85,2700.0,12.1787,12.1991,12.1582,12.1787,2700.0
2011-03-02 14:00:00,17.89,18.0,17.87,17.9,2200.0,12.2059,12.281,12.1923,12.2128,2200.0
2011-03-02 14:30:00,17.91,18.07,17.91,18.05,9300.0,12.2196,12.3288,12.2196,12.3151,9300.0
2011-03-02 15:00:00,18.04,18.07,17.89,18.0,15300.0,12.3083,12.3288,12.2059,12.281,15300.0
2011-03-02 15:30:00,18.0,18.14,17.85,17.86,43800.0,12.281,12.3765,12.1787,12.1855,43800.0
2011-03-03 09:30:00,18.01,18.18,17.94,17.94,7400.0,12.2878,12.4038,12.2401,12.2401,7400.0
2011-03-03 10:00:00,18.04,18.04,17.97,17.98,2800.0,12.3083,12.3083,12.2605,12.2674,2800.0
2011-03-03 10:30:00,18.01,18.05,17.99,18.0,2500.0,12.2878,12.3151,12.2742,12.281,2500.0
2011-03-03 11:00:00,17.97,18.05,17.97,18.05,2400.0,12.2605,12.3151,12.2605,12.3151,2400.0
2011-03-03 11:30:00,18.06,18.1,18.02,18.09,4500.0,12.3219,12.3492,12.2946,12.3424,4500.0
2011-03-03 12:00:00,18.1,18.1,18.09,18.09,2300.0,12.3492,12.3492,12.3424,12.3424,2300.0
2011-03-03 12:30:00,18.1,18.1,18.0,18.02,3500.0,12.3492,12.3492,12.281,12.2946,3500.0
2011-03-03 13:00:00,17.96,17.99,17.96,17.99,900.0,12.2537,12.2742,12.2537,12.2742,900.0
2011-03-03 13:30:00,18.01,18.01,17.96,17.96,7300.0,12.2878,12.2878,12.2537,12.2537,7300.0
2011-03-03 14:00:00,17.95,18.0,17.95,17.95,2300.0,12.2469,12.281,12.2469,12.2469,2300.0
2011-03-03 14:30:00,17.96,18.02,17.96,18.02,20700.0,12.2537,12.2946,12.2537,12.2946,20700.0
2011-03-03 15:00:00,18.02,18.1,18.0,18.03,16700.0,12.2946,12.3492,12.281,12.3015,16700.0
2011-03-03 15:30:00,18.02,18.12,18.01,18.09,8200.0,12.2946,12.3629,12.2878,12.3424,8200.0
2011-03-04 09:30:00,18.1,18.14,18.0,18.02,15200.0,12.3492,12.3765,12.281,12.2946,15200.0
2011-03-04 10:00:00,18.02,18.03,18.02,18.02,2800.0,12.2946,12.3015,12.2946,12.2946,2800.0
2011-03-04 10:30:00,18.03,18.06,17.98,18.0,15700.0,12.3015,12.3219,12.2674,12.281,15700.0
2011-03-04 11:00:00,17.98,17.98,17.98,17.98,900.0,12.2674,12.2674,12.2674,12.2674,900.0
2011-03-04 11:30:00,18.01,18.03,17.98,17.98,2000.0,12.2878,12.3015,12.2674,12.2674,2000.0
2011-03-04 12:00:00,17.98,18.0,17.98,17.99,6400.0,12.2674,12.281,12.2674,12.2742,6400.0
2011-03-04 12:30:00,17.99,18.0,17.98,17.98,2400.0,12.2742,12.281,12.2674,12.2674,2400.0
2011-03-04 13:00:00,17.99,17.99,17.98,17.98,2800.0,12.2742,12.2742,12.2674,12.2674,2800.0
2011-03-04 13:30:00,17.99,17.99,17.97,17.97,7400.0,12.2742,12.2742,12.2605,12.2605,7400.0
2011-03-04 14:00:00,17.98,17.98,17.97,17.98,3000.0,12.2674,12.2674,12.2605,12.2674,3000.0
2011-03-04 14:30:00,17.98,17.98,17.96,17.97,4400.0,12.2674,12.2674,12.2537,12.2605,4400.0
2011-03-04 15:00:00,17.97,17.98,17.94,17.95,24400.0,12.2605,12.2674,12.2401,12.2469,24400.0
2011-03-04 15:30:00,17.94,18.03,17.94,18.02,14800.0,12.2401,12.3015,12.2401,12.2946,14800.0
2011-03-07 09:30:00,18.07,18.44,18.07,18.33,6900.0,12.3288,12.5812,12.3288,12.5061,6900.0
2011-03-07 10:00:00,18.34,18.34,18.14,18.15,2200.0,12.513,12.513,12.3765,12.3833,2200.0
2011-03-07 10:30:00,18.15,18.19,18.05,18.05,7500.0,12.3833,12.4106,12.3151,12.3151,7500.0
2011-03-07 11:00:00,18.05,18.12,18.05,18.09,5700.0,12.3151,12.3629,12.3151,12.3424,5700.0
2011-03-07 11:30:00,18.09,18.1,18.01,18.04,5600.0,12.3424,12.3492,12.2878,12.3083,5600.0
2011-03-07 12:00:00,18.04,18.12,18.02,18.02,3100.0,12.3083,12.3629,12.2946,12.2946,3100.0
2011-03-07 12:30:00,18.02,18.04,18.0,18.0,3800.0,12.2946,12.3083,12.281,12.281,3800.0
2011-03-07 13:00:00,18.0,18.02,18.0,18.02,4100.0,12.281,12.2946,12.281,12.2946,4100.0
2011-03-07 13:30:00,18.02,18.05,18.01,18.05,3300.0,12.2946,12.3151,12.2878,12.3151,3300.0
2011-03-07 14:00:00,18.0,18.12,18.0,18.12,4500.0,12.281,12.3629,12.281,12.3629,4500.0
2011-03-07 14:30:00,18.08,18.11,18.05,18.05,1500.0,12.3356,12.356,12.3151,12.3151,1500.0
2011-03-07 15:00:00,18.06,18.07,18.05,18.07,2200.0,12.3219,12.3288,12.3151,12.3288,2200.0
2011-03-07 15:30:00,18.06,18.08,18.05,18.05,9700.0,12.3219,12.3356,12.3151,12.3151,9700.0
2011-03-08 09:30:00,18.05,18.12,18.02,18.05,6300.0,12.3151,12.3629,12.2946,12.3151,6300.0
2011-03-08 10:00:00,18.06,18.19,18.06,18.17,900.0,12.3219,12.4106,12.3219,12.397,900.0
2011-03-08 10:30:00,18.18,18.69,18.18,18.62,4700.0,12.4038,12.7518,12.4038,12.704,4700.0
2011-03-08 11:00:00,18.66,18.92,18.66,18.92,10400.0,12.7313,12.9087,12.7313,12.9087,10400.0
2011-03-08 11:30:00,18.92,18.95,18.7,18.7,4200.0,12.9087,12.9292,12.7586,12.7586,4200.0
2011-03-08 12:00:00,18.7,18.77,18.7,18.76,2400.0,12.7586,12.8064,12.7586,12.7995,2400.0
2011-03-08 12:30:00,18.78,18.78,18.78,18.78,700.0,12.8132,12.8132,12.8132,12.8132,700.0
2011-03-08 13:00:00,18.75,18.75,18.62,18.66,1800.0,12.7927,12.7927,12.704,12.7313,1800.0
2011-03-08 13:30:00,18.58,18.72,18.58,18.65,1900.0,12.6767,12.7722,12.6767,12.7245,1900.0
2011-03-08 14:00:00,18.62,18.62,18.46,18.56,3900.0,12.704,12.704,12.5948,12.6631,3900.0
2011-03-08 14:30:00,18.53,18.6,18.53,18.6,1600.0,12.6426,12.6904,12.6426,12.6904,1600.0
2011-03-08 15:00:00,18.57,18.7,18.57,18.67,1400.0,12.6699,12.7586,12.6699,12.7381,1400.0
2011-03-08 15:30:00,18.65,18.7,18.56,18.64,6200.0,12.7245,12.7586,12.6631,12.7177,6200.0
2011-03-09 09:30:00,18.62,18.62,18.3,18.59,2500.0,12.704,12.704,12.4857,12.6835,2500.0
2011-03-09 10:00:00,18.54,18.65,18.52,18.65,12300.0,12.6494,12.7245,12.6358,12.7245,12300.0
2011-03-09 10:30:00,18.63,18.7,18.6,18.67,4300.0,12.7108,12.7586,12.6904,12.7381,4300.0
2011-03-09 11:00:00,18.62,18.71,18.62,18.71,1400.0,12.704,12.7654,12.704,12.7654,1400.0
2011-03-09 11:30:00,18.7,18.9,18.7,18.81,4000.0,12.7586,12.895,12.7586,12.8336,4000.0
2011-03-09 12:00:00,18.94,18.94,18.87,18.89,5400.0,12.9223,12.9223,12.8746,12.8882,5400.0
2011-03-09 12:30:00,18.91,19.29,18.91,19.23,10500.0,12.9019,13.1611,12.9019,13.1202,10500.0
2011-03-09 13:00:00,19.23,19.23,19.0,19.05,53200.0,13.1202,13.1202,12.9633,12.9974,53200.0
2011-03-09 13:30:00,19.0,19.0,18.64,18.65,33500.0,12.9633,12.9633,12.7177,12.7245,33500.0
2011-03-09 14:00:00,18.66,18.66,18.53,18.53,2800.0,12.7313,12.7313,12.6426,12.6426,2800.0
2011-03-09 14:30:00,18.53,18.53,18.23,18.28,10400.0,12.6426,12.6426,12.4379,12.472,10400.0
2011-03-09 15:00:00,18.28,18.28,18.17,18.21,3600.0,12.472,12.472,12.397,12.4243,3600.0
2011-03-09 15:30:00,18.21,18.37,18.19,18.33,8900.0,12.4243,12.5334,12.4106,12.5061,8900.0
2011-03-10 09:30:00,18.12,18.22,18.03,18.06,10400.0,12.3629,12.4311,12.3015,12.3219,10400.0
2011-03-10 10:00:00,18.05,18.56,18.05,18.35,17700.0,12.3151,12.6631,12.3151,12.5198,17700.0
2011-03-10 10:30:00,18.27,18.27,18.05,18.09,6400.0,12.4652,12.4652,12.3151,12.3424,6400.0
2011-03-10 11:00:00,18.06,18.06,18.03,18.03,13200.0,12.3219,12.3219,12.3015,12.3015,13200.0
2011-03-10 11:30:00,18.03,18.04,17.98,17.98,22800.0,12.3015,12.3083,12.2674,12.2674,22800.0
2011-03-10 12:00:00,17.98,18.03,17.97,18.0,8100.0,12.2674,12.3015,12.2605,12.281,8100.0
2011-03-10 12:30:00,18.02,18.03,17.99,18.03,7000.0,12.2946,12.3015,12.2742,12.3015,7000.0
2011-03-10 13:00:00,18.04,18.07,18.01,18.02,7100.0,12.3083,12.3288,12.2878,12.2946,7100.0
2011-03-10 13:30:00,18.0,18.02,17.85,17.85,9100.0,12.281,12.2946,12.1787,12.1787,9100.0
2011-03-10 14:00:00,17.86,17.88,17.85,17.85,6300.0,12.1855,12.1991,12.1787,12.1787,6300.0
2011-03-10 14:30:00,17.86,17.9,17.85,17.87,1200.0,12.1855,12.2128,12.1787,12.1923,1200.0
2011-03-10 15:00:00,17.89,17.94,17.81,17.9,8400.0,12.2059,12.2401,12.1514,12.2128,8400.0
2011-03-10 15:30:00,17.87,18.01,17.85,17.97,17900.0,12.1923,12.2878,12.1787,12.2605,17900.0
2011-03-11 09:30:00,17.95,18.3,17.95,18.04,8900.0,12.2469,12.4857,12.2469,12.3083,8900.0
2011-03-11 10:00:00,18.03,18.23,18.02,18.22,4800.0,12.3015,12.4379,12.2946,12.4311,4800.0
2011-03-11 10:30:00,18.21,18.21,18.15,18.17,1700.0,12.4243,12.4243,12.3833,12.397,1700.0
2011-03-11 11:00:00,18.15,18.15,18.06,18.08,2100.0,12.3833,12.3833,12.3219,12.3356,2100.0
2011-03-11 11:30:00,18.08,18.1,18.06,18.1,2000.0,12.3356,12.3492,12.3219,12.3492,2000.0
2011-03-11 12:00:00,18.12,18.12,18.1,18.11,1000.0,12.3629,12.3629,12.3492,12.356,1000.0
2011-03-11 12:30:00,18.12,18.21,18.12,18.21,1900.0,12.3629,12.4243,12.3629,12.4243,1900.0
2011-03-11 13:00:00,18.2,18.24,18.16,18.16,1000.0,12.4175,12.4447,12.3902,12.3902,1000.0
2011-03-11 13:30:00,18.19,18.2,18.15,18.18,2500.0,12.4106,12.4175,12.3833,12.4038,2500.0
2011-03-11 14:00:00,18.15,18.26,18.15,18.26,2800.0,12.3833,12.4584,12.3833,12.4584,2800.0
2011-03-11 14:30:00,18.29,18.45,18.26,18.45,3600.0,12.4789,12.588,12.4584,12.588,3600.0
2011-03-11 15:00:00,18.43,18.64,18.43,18.64,6400.0,12.5744,12.7177,12.5744,12.7177,6400.0
2011-03-11 15:30:00,18.64,18.76,18.48,18.5,9300.0,12.7177,12.7995,12.6085,12.6221,9300.0
2011-03-14 09:30:00,18.35,18.5,18.35,18.5,4900.0,12.5198,12.6221,12.5198,12.6221,4900.0
2011-03-14 10:00:00,18.49,18.49,18.32,18.33,1500.0,12.6153,12.6153,12.4993,12.5061,1500.0
2011-03-14 10:30:00,18.3,18.3,18.11,18.12,1700.0,12.4857,12.4857,12.356,12.3629,1700.0
2011-03-14 11:00:00,18.18,18.18,18.05,18.06,5800.0,12.4038,12.4038,12.3151,12.3219,5800.0
2011-03-14 11:30:00,18.05,18.28,18.05,18.21,3300.0,12.3151,12.472,12.3151,12.4243,3300.0
2011-03-14 12:00:00,18.21,18.22,18.19,18.21,1000.0,12.4243,12.4311,12.4106,12.4243,1000.0
2011-03-14 12:30:00,18.21,18.36,18.09,18.36,24300.0,12.4243,12.5266,12.3424,12.5266,24300.0
2011-03-14 13:00:00,18.37,18.48,18.37,18.48,1800.0,12.5334,12.6085,12.5334,12.6085,1800.0
2011-03-14 13:30:00,18.47,18.47,18.42,18.42,2200.0,12.6017,12.6017,12.5676,12.5676,2200.0
2011-03-14 14:00:00,18.39,18.45,18.39,18.42,1400.0,12.5471,12.588,12.5471,12.5676,1400.0
2011-03-14 14:30:00,18.45,18.45,18.36,18.38,2500.0,12.588,12.588,12.5266,12.5403,2500.0
2011-03-14 15:00:00,18.42,18.48,18.42,18.48,1100.0,12.5676,12.6085,12.5676,12.6085,1100.0
2011-03-14 15:30:00,18.49,18.49,18.41,18.42,19000.0,12.6153,12.6153,12.5607,12.5676,19000.0
2011-03-15 09:30:00,18.05,18.14,18.05,18.14,5000.0,12.3151,12.3765,12.3151,12.3765,5000.0
2011-03-15 10:00:00,18.11,18.15,18.07,18.15,2700.0,12.356,12.3833,12.3288,12.3833,2700.0
2011-03-15 10:30:00,18.15,18.22,18.13,18.18,4100.0,12.3833,12.4311,12.3697,12.4038,4100.0
2011-03-15 11:00:00,18.17,18.21,18.11,18.18,6800.0,12.397,12.4243,12.356,12.4038,6800.0
2011-03-15 11:30:00,18.2,18.2,18.16,18.18,2400.0,12.4175,12.4175,12.3902,12.4038,2400.0
2011-03-15 12:00:00,18.21,18.21,18.12,18.17,3400.0,12.4243,12.4243,12.3629,12.397,3400.0
2011-03-15 12:30:00,18.18,18.18,18.09,18.14,2000.0,12.4038,12.4038,12.3424,12.3765,2000.0
2011-03-15 13:00:00,18.13,18.16,18.13,18.15,2100.0,12.3697,12.3902,12.3697,12.3833,2100.0
2011-03-15 13:30:00,18.15,18.24,18.14,18.19,2400.0,12.3833,12.4447,12.3765,12.4106,2400.0
2011-03-15 14:00:00,18.17,18.2,18.12,18.17,5900.0,12.397,12.4175,12.3629,12.397,5900.0
2011-03-15 14:30:00,18.21,18.21,18.14,18.14,3000.0,12.4243,12.4243,12.3765,12.3765,3000.0
2011-03-15 15:00:00,18.16,18.22,18.16,18.22,3900.0,12.3902,12.4311,12.3902,12.4311,3900.0
2011-03-15 15:30:00,18.24,18.43,18.24,18.32,12700.0,12.4447,12.5744,12.4447,12.4993,12700.0
2011-03-16 09:30:00,18.34,18.49,18.3,18.37,5900.0,12.513,12.6153,12.4857,12.5334,5900.0
2011-03-16 10:00:00,18.41,18.59,18.36,18.39,7100.0,12.5607,12.6835,12.5266,12.5471,7100.0
2011-03-16 10:30:00,18.38,18.5,18.3,18.46,4600.0,12.5403,12.6221,12.4857,12.5948,4600.0
2011-03-16 11:00:00,18.41,18.41,18.24,18.26,5700.0,12.5607,12.5607,12.4447,12.4584,5700.0
2011-03-16 11:30:00,18.25,18.27,18.14,18.21,2900.0,12.4516,12.4652,12.3765,12.4243,2900.0
2011-03-16 12:00:00,18.21,18.27,18.18,18.26,1600.0,12.4243,12.4652,12.4038,12.4584,1600.0
2011-03-16 12:30:00,18.26,18.31,18.24,18.3,2700.0,12.4584,12.4925,12.4447,12.4857,2700.0
2011-03-16 13:00:00,18.31,18.36,18.29,18.34,1700.0,12.4925,12.5266,12.4789,12.513,1700.0
2011-03-16 13:30:00,18.3,18.38,18.23,18.38,2700.0,12.4857,12.5403,12.4379,12.5403,2700.0
2011-03-16 14:00:00,18.35,18.4,18.19,18.39,6500.0,12.5198,12.5539,12.4106,12.5471,6500.0
2011-03-16 14:30:00,18.4,18.68,18.4,18.68,4000.0,12.5539,12.7449,12.5539,12.7449,4000.0
2011-03-16 15:00:00,18.68,18.82,18.68,18.71,5900.0,12.7449,12.8405,12.7449,12.7654,5900.0
2011-03-16 15:30:00,18.71,18.71,18.51,18.58,15800.0,12.7654,12.7654,12.629,12.6767,15800.0
2011-03-17 09:30:00,18.89,18.89,18.61,18.75,12900.0,12.8882,12.8882,12.6972,12.7927,12900.0
2011-03-17 10:00:00,18.8,18.85,18.79,18.84,6300.0,12.8268,12.8609,12.82,12.8541,6300.0
2011-03-17 10:30:00,18.8,18.91,18.8,18.91,11400.0,12.8268,12.9019,12.8268,12.9019,11400.0
2011-03-17 11:00:00,18.92,18.98,18.9,18.9,8400.0,12.9087,12.9496,12.895,12.895,8400.0
2011-03-17 11:30:00,18.9,18.9,18.77,18.79,3500.0,12.895,12.895,12.8064,12.82,3500.0
2011-03-17 12:00:00,18.8,18.92,18.8,18.9,3400.0,12.8268,12.9087,12.8268,12.895,3400.0
2011-03-17 12:30:00,18.93,18.93,18.87,18.88,1500.0,12.9155,12.9155,12.8746,12.8814,1500.0
2011-03-17 13:00:00,18.84,18.87,18.81,18.81,2500.0,12.8541,12.8746,12.8336,12.8336,2500.0
2011-03-17 13:30:00,18.79,18.81,18.71,18.71,3600.0,12.82,12.8336,12.7654,12.7654,3600.0
2011-03-17 14:00:00,18.7,18.71,18.55,18.55,3700.0,12.7586,12.7654,12.6562,12.6562,3700.0
2011-03-17 14:30:00,18.55,18.57,18.51,18.52,3000.0,12.6562,12.6699,12.629,12.6358,3000.0
2011-03-17 15:00:00,18.54,18.54,18.24,18.29,9200.0,12.6494,12.6494,12.4447,12.4789,9200.0
2011-03-17 15:30:00,18.28,18.37,18.26,18.3,17300.0,12.472,12.5334,12.4584,12.4857,17300.0
2011-03-18 09:30:00,18.45,18.5,18.45,18.47,27800.0,12.588,12.6221,12.588,12.6017,27800.0
2011-03-18 10:00:00,18.46,18.46,18.42,18.45,3100.0,12.5948,12.5948,12.5676,12.588,3100.0
2011-03-18 10:30:00,18.43,18.44,18.32,18.37,1500.0,12.5744,12.5812,12.4993,12.5334,1500.0
2011-03-18 11:00:00,18.37,18.56,18.36,18.45,20200.0,12.5334,12.6631,12.5266,12.588,20200.0
2011-03-18 11:30:00,18.46,18.55,18.46,18.55,2700.0,12.5948,12.6562,12.5948,12.6562,2700.0
2011-03-18 12:00:00,18.5,18.6,18.49,18.55,5400.0,12.6221,12.6904,12.6153,12.6562,5400.0
2011-03-18 12:30:00,18.58,18.65,18.53,18.65,1600.0,12.6767,12.7245,12.6426,12.7245,1600.0
2011-03-18 13:00:00,18.62,18.71,18.5,18.6,8400.0,12.704,12.7654,12.6221,12.6904,8400.0
2011-03-18 13:30:00,18.56,18.64,18.55,18.55,3400.0,12.6631,12.7177,12.6562,12.6562,3400.0
2011-03-18 14:00:00,18.55,18.74,18.5,18.71,60800.0,12.6562,12.7859,12.6221,12.7654,60800.0
2011-03-18 14:30:00,18.79,19.11,18.76,19.08,57700.0,12.82,13.0383,12.7995,13.0179,57700.0
2011-03-18 15:00:00,19.05,19.25,19.0,19.11,29900.0,12.9974,13.1338,12.9633,13.0383,29900.0
2011-03-18 15:30:00,19.14,19.15,19.01,19.09,54900.0,13.0588,13.0656,12.9701,13.0247,54900.0
2011-03-21 09:30:00,19.44,19.54,19.24,19.24,13400.0,13.2635,13.3317,13.127,13.127,13400.0
2011-03-21 10:00:00,19.34,19.44,19.25,19.44,6600.0,13.1952,13.2635,13.1338,13.2635,6600.0
2011-03-21 10:30:00,19.48,19.48,19.23,19.3,9800.0,13.2908,13.2908,13.1202,13.168,9800.0
2011-03-21 11:00:00,19.3,19.42,19.3,19.42,7300.0,13.168,13.2498,13.168,13.2498,7300.0
2011-03-21 11:30:00,19.41,19.41,19.34,19.35,7200.0,13.243,13.243,13.1952,13.2021,7200.0
2011-03-21 12:00:00,19.35,19.38,19.35,19.36,1900.0,13.2021,13.2225,13.2021,13.2089,1900.0
2011-03-21 12:30:00,19.38,19.38,19.3,19.3,4700.0,13.2225,13.2225,13.168,13.168,4700.0
2011-03-21 13:00:00,19.3,19.38,19.3,19.35,3900.0,13.168,13.2225,13.168,13.2021,3900.0
2011-03-21 13:30:00,19.33,19.35,19.31,19.35,1700.0,13.1884,13.2021,13.1748,13.2021,1700.0
2011-03-21 14:00:00,19.35,19.38,19.25,19.35,14000.0,13.2021,13.2225,13.1338,13.2021,14000.0
2011-03-21 14:30:00,19.36,19.65,19.1,19.36,32900.0,13.2089,13.4068,13.0315,13.2089,32900.0
2011-03-21 15:00:00,19.37,19.37,19.33,19.34,10600.0,13.2157,13.2157,13.1884,13.1952,10600.0
2011-03-21 15:30:00,19.34,19.36,19.24,19.29,19000.0,13.1952,13.2089,13.127,13.1611,19000.0
2011-03-22 09:30:00,19.3,19.3,19.14,19.16,7800.0,13.168,13.168,13.0588,13.0724,7800.0
2011-03-22 10:00:00,19.12,19.17,19.05,19.05,2200.0,13.0451,13.0793,12.9974,12.9974,2200.0
2011-03-22 10:30:00,19.1,19.1,18.97,18.97,2900.0,13.0315,13.0315,12.9428,12.9428,2900.0
2011-03-22 11:00:00,18.99,19.01,18.97,18.97,2100.0,12.9565,12.9701,12.9428,12.9428,2100.0
2011-03-22 11:30:00,19.01,19.1,19.0,19.0,3700.0,12.9701,13.0315,12.9633,12.9633,3700.0
2011-03-22 12:00:00,18.99,19.02,18.81,18.88,3400.0,12.9565,12.9769,12.8336,12.8814,3400.0
2011-03-22 12:30:00,18.93,19.05,18.93,19.04,1000.0,12.9155,12.9974,12.9155,12.9906,1000.0
2011-03-22 13:00:00,19.05,19.1,19.03,19.06,700.0,12.9974,13.0315,12.9837,13.0042,700.0
2011-03-22 13:30:00,19.07,19.1,19.05,19.1,2000.0,13.011,13.0315,12.9974,13.0315,2000.0
2011-03-22 14:00:00,19.1,19.11,19.04,19.07,2800.0,13.0315,13.0383,12.9906,13.011,2800.0
2011-03-22 14:30:00,19.07,19.19,19.06,19.19,1800.0,13.011,13.0929,13.0042,13.0929,1800.0
2011-03-22 15:00:00,19.19,19.19,19.06,19.12,7300.0,13.0929,13.0929,13.0042,13.0451,7300.0
2011-03-22 15:30:00,19.13,19.22,19.1,19.17,12000.0,13.052,13.1134,13.0315,13.0793,12000.0
2011-03-23 09:30:00,19.17,19.17,18.9,18.9,3600.0,13.0793,13.0793,12.895,12.895,3600.0
2011-03-23 10:00:00,18.88,19.0,18.82,18.95,5800.0,12.8814,12.9633,12.8405,12.9292,5800.0
2011-03-23 10:30:00,19.03,19.07,18.88,18.9,4100.0,12.9837,13.011,12.8814,12.895,4100.0
2011-03-23 11:00:00,18.93,19.0,18.88,19.0,1100.0,12.9155,12.9633,12.8814,12.9633,1100.0
2011-03-23 11:30:00,19.0,19.1,18.96,19.06,21600.0,12.9633,13.0315,12.936,13.0042,21600.0
2011-03-23 12:00:00,19.06,19.13,19.04,19.13,2500.0,13.0042,13.052,12.9906,13.052,2500.0
2011-03-23 12:30:00,19.09,19.14,19.06,19.06,2600.0,13.0247,13.0588,13.0042,13.0042,2600.0
2011-03-23 13:00:00,19.04,19.04,19.03,19.04,700.0,12.9906,12.9906,12.9837,12.9906,700.0
2011-03-23 13:30:00,19.04,19.12,19.01,19.06,3300.0,12.9906,13.0451,12.9701,13.0042,3300.0
2011-03-23 14:00:00,19.05,19.06,18.99,19.06,4100.0,12.9974,13.0042,12.9565,13.0042,4100.0
2011-03-23 14:30:00,19.07,19.14,19.05,19.07,10600.0,13.011,13.0588,12.9974,13.011,10600.0
2011-03-23 15:00:00,19.09,19.11,19.04,19.05,5100.0,13.0247,13.0383,12.9906,12.9974,5100.0
2011-03-23 15:30:00,19.06,19.09,19.01,19.04,16600.0,13.0042,13.0247,12.9701,12.9906,16600.0
2011-03-24 09:30:00,19.16,19.25,19.03,19.09,41800.0,13.0724,13.1338,12.9837,13.0247,41800.0
2011-03-24 10:00:00,19.07,19.09,19.04,19.05,2100.0,13.011,13.0247,12.9906,12.9974,2100.0
2011-03-24 10:30:00,19.07,19.08,19.02,19.05,4500.0,13.011,13.0179,12.9769,12.9974,4500.0
2011-03-24 11:00:00,19.03,19.07,18.93,18.93,3600.0,12.9837,13.011,12.9155,12.9155,3600.0
2011-03-24 11:30:00,18.96,18.98,18.93,18.97,3300.0,12.936,12.9496,12.9155,12.9428,3300.0
2011-03-24 12:00:00,18.97,19.03,18.96,19.0,9900.0,12.9428,12.9837,12.936,12.9633,9900.0
2011-03-24 12:30:00,19.0,19.0,18.82,18.82,9800.0,12.9633,12.9633,12.8405,12.8405,9800.0
2011-03-24 13:00:00,18.79,18.8,18.72,18.76,5900.0,12.82,12.8268,12.7722,12.7995,5900.0
2011-03-24 13:30:00,18.78,18.93,18.78,18.88,6200.0,12.8132,12.9155,12.8132,12.8814,6200.0
2011-03-24 14:00:00,18.89,18.89,18.86,18.89,4600.0,12.8882,12.8882,12.8678,12.8882,4600.0
2011-03-24 14:30:00,18.89,18.91,18.88,18.9,6300.0,12.8882,12.9019,12.8814,12.895,6300.0
2011-03-24 15:00:00,18.9,18.91,18.88,18.89,4800.0,12.895,12.9019,12.8814,12.8882,4800.0
2011-03-24 15:30:00,18.9,18.9,18.74,18.76,7700.0,12.895,12.895,12.7859,12.7995,7700.0
2011-03-25 09:30:00,18.86,18.87,18.59,18.66,7900.0,12.8678,12.8746,12.6835,12.7313,7900.0
2011-03-25 10:00:00,18.67,18.67,18.54,18.63,3200.0,12.7381,12.7381,12.6494,12.7108,3200.0
2011-03-25 10:30:00,18.58,18.75,18.58,18.74,4700.0,12.6767,12.7927,12.6767,12.7859,4700.0
2011-03-25 11:00:00,18.79,18.95,18.79,18.87,6500.0,12.82,12.9292,12.82,12.8746,6500.0
2011-03-25 11:30:00,18.88,18.88,18.84,18.88,2700.0,12.8814,12.8814,12.8541,12.8814,2700.0
2011-03-25 12:00:00,18.85,18.96,18.85,18.96,3400.0,12.8609,12.936,12.8609,12.936,3400.0
2011-03-25 12:30:00,18.92,18.92,18.85,18.87,2200.0,12.9087,12.9087,12.8609,12.8746,2200.0
2011-03-25 13:00:00,18.86,18.88,18.85,18.88,1400.0,12.8678,12.8814,12.8609,12.8814,1400.0
2011-03-25 13:30:00,18.87,18.88,18.84,18.87,2100.0,12.8746,12.8814,12.8541,12.8746,2100.0
2011-03-25 14:00:00,18.86,18.88,18.7,18.7,5700.0,12.8678,12.8814,12.7586,12.7586,5700.0
2011-03-25 14:30:00,18.69,18.69,18.65,18.68,3000.0,12.7518,12.7518,12.7245,12.7449,3000.0
2011-03-25 15:00:00,18.66,18.67,18.63,18.64,6500.0,12.7313,12.7381,12.7108,12.7177,6500.0
2011-03-25 15:30:00,18.66,18.75,18.64,18.72,8100.0,12.7313,12.7927,12.7177,12.7722,8100.0
2011-03-28 09:30:00,18.7,18.94,18.66,18.89,6700.0,12.7586,12.9223,12.7313,12.8882,6700.0
2011-03-28 10:00:00,18.9,18.93,18.77,18.79,11400.0,12.895,12.9155,12.8064,12.82,11400.0
2011-03-28 10:30:00,18.82,18.89,18.8,18.83,3000.0,12.8405,12.8882,12.8268,12.8473,3000.0
2011-03-28 11:00:00,18.84,18.89,18.83,18.89,6700.0,12.8541,12.8882,12.8473,12.8882,6700.0
2011-03-28 11:30:00,18.87,18.87,18.83,18.86,2800.0,12.8746,12.8746,12.8473,12.8678,2800.0
2011-03-28 12:00:00,18.85,18.85,18.82,18.82,1200.0,12.8609,12.8609,12.8405,12.8405,1200.0
2011-03-28 12:30:00,18.85,18.86,18.84,18.85,4700.0,12.8609,12.8678,12.8541,12.8609,4700.0
2011-03-28 13:00:00,18.85,18.93,18.85,18.89,6500.0,12.8609,12.9155,12.8609,12.8882,6500.0
2011-03-28 13:30:00,18.92,18.98,18.88,18.98,5300.0,12.9087,12.9496,12.8814,12.9496,5300.0
2011-03-28 14:00:00,18.96,19.0,18.95,18.99,3700.0,12.936,12.9633,12.9292,12.9565,3700.0
2011-03-28 14:30:00,18.99,19.02,18.95,18.99,3800.0,12.9565,12.9769,12.9292,12.9565,3800.0
2011-03-28 15:00:00,19.0,19.05,18.97,19.0,2800.0,12.9633,12.9974,12.9428,12.9633,2800.0
2011-03-28 15:30:00,18.98,18.99,18.88,18.91,6900.0,12.9496,12.9565,12.8814,12.9019,6900.0
2011-03-29 09:30:00,18.99,19.04,18.91,18.99,2300.0,12.9565,12.9906,12.9019,12.9565,2300.0
2011-03-29 10:00:00,18.98,19.44,18.92,19.44,25600.0,12.9496,13.2635,12.9087,13.2635,25600.0
2011-03-29 10:30:00,19.41,19.76,19.41,19.75,9800.0,13.243,13.4818,13.243,13.475,9800.0
2011-03-29 11:00:00,19.75,20.05,19.75,19.97,58900.0,13.475,13.6797,13.475,13.6251,58900.0
2011-03-29 11:30:00,20.0,20.0,19.84,19.98,55000.0,13.6456,13.6456,13.5364,13.6319,55000.0
2011-03-29 12:00:00,19.94,19.95,19.93,19.93,3700.0,13.6046,13.6114,13.5978,13.5978,3700.0
2011-03-29 12:30:00,19.93,19.93,19.83,19.84,1300.0,13.5978,13.5978,13.5296,13.5364,1300.0
2011-03-29 13:00:00,19.81,19.81,19.57,19.78,11200.0,13.5159,13.5159,13.3522,13.4955,11200.0
2011-03-29 13:30:00,19.79,19.86,19.75,19.75,2500.0,13.5023,13.55,13.475,13.475,2500.0
2011-03-29 14:00:00,19.75,19.9,19.75,19.88,8500.0,13.475,13.5773,13.475,13.5637,8500.0
2011-03-29 14:30:00,19.88,19.99,19.88,19.94,11100.0,13.5637,13.6387,13.5637,13.6046,11100.0
2011-03-29 15:00:00,19.94,19.96,19.93,19.95,3800.0,13.6046,13.6183,13.5978,13.6114,3800.0
2011-03-29 15:30:00,19.97,20.08,19.95,20.06,25900.0,13.6251,13.7001,13.6114,13.6865,25900.0
2011-03-30 09:30:00,20.05,20.18,19.92,19.94,14700.0,13.6797,13.7684,13.591,13.6046,14700.0
2011-03-30 10:00:00,19.98,20.0,19.9,19.98,8200.0,13.6319,13.6456,13.5773,13.6319,8200.0
2011-03-30 10:30:00,19.96,20.08,19.94,20.08,3800.0,13.6183,13.7001,13.6046,13.7001,3800.0
2011-03-30 11:00:00,20.05,20.05,19.93,19.95,1300.0,13.6797,13.6797,13.5978,13.6114,1300.0
2011-03-30 11:30:00,19.97,19.98,19.95,19.97,1500.0,13.6251,13.6319,13.6114,13.6251,1500.0
2011-03-30 12:00:00,19.97,20.04,19.94,20.02,3700.0,13.6251,13.6728,13.6046,13.6592,3700.0
2011-03-30 12:30:00,20.02,20.05,19.99,19.99,3100.0,13.6592,13.6797,13.6387,13.6387,3100.0
2011-03-30 13:00:00,20.0,20.07,20.0,20.04,1800.0,13.6456,13.6933,13.6456,13.6728,1800.0
2011-03-30 13:30:00,20.04,20.04,20.02,20.02,1200.0,13.6728,13.6728,13.6592,13.6592,1200.0
2011-03-30 14:00:00,20.02,20.05,19.98,20.05,4500.0,13.6592,13.6797,13.6319,13.6797,4500.0
2011-03-30 14:30:00,20.05,20.09,20.03,20.05,5300.0,13.6797,13.707,13.666,13.6797,5300.0
2011-03-30 15:00:00,20.06,20.13,20.05,20.13,7200.0,13.6865,13.7342,13.6797,13.7342,7200.0
2011-03-30 15:30:00,20.18,20.28,20.15,20.19,6300.0,13.7684,13.8366,13.7479,13.7752,6300.0
2011-03-31 09:30:00,20.2,20.32,20.15,20.16,900.0,13.782,13.8639,13.7479,13.7547,900.0
2011-03-31 10:00:00,20.14,20.41,20.11,20.33,6400.0,13.7411,13.9253,13.7206,13.8707,6400.0
2011-03-31 10:30:00,20.33,20.56,20.33,20.42,4600.0,13.8707,14.0276,13.8707,13.9321,4600.0
2011-03-31 11:00:00,20.42,20.49,20.36,20.37,3700.0,13.9321,13.9799,13.8912,13.898,3700.0
2011-03-31 11:30:00,20.35,20.38,20.25,20.31,3800.0,13.8843,13.9048,13.8161,13.8571,3800.0
2011-03-31 12:00:00,20.31,20.31,20.27,20.3,4200.0,13.8571,13.8571,13.8298,13.8502,4200.0
2011-03-31 12:30:00,20.3,20.34,20.3,20.33,1000.0,13.8502,13.8775,13.8502,13.8707,1000.0
2011-03-31 13:00:00,20.32,20.32,20.29,20.29,600.0,13.8639,13.8639,13.8434,13.8434,600.0
2011-03-31 13:30:00,20.27,20.3,20.25,20.29,2100.0,13.8298,13.8502,13.8161,13.8434,2100.0
2011-03-31 14:00:00,20.29,20.85,20.29,20.59,28500.0,13.8434,14.2255,13.8434,14.0481,28500.0
2011-03-31 14:30:00,20.57,20.58,20.41,20.52,11800.0,14.0345,14.0413,13.9253,14.0003,11800.0
2011-03-31 15:00:00,20.53,20.53,20.45,20.48,3700.0,14.0072,14.0072,13.9526,13.973,3700.0
2011-03-31 15:30:00,20.45,20.45,20.24,20.31,12400.0,13.9526,13.9526,13.8093,13.8571,12400.0
2011-04-01 09:30:00,20.38,20.48,20.38,20.44,1600.0,13.9048,13.973,13.9048,13.9458,1600.0
2011-04-01 10:00:00,20.47,20.55,20.45,20.46,4100.0,13.9662,14.0208,13.9526,13.9594,4100.0
2011-04-01 10:30:00,20.53,20.57,20.41,20.43,13100.0,14.0072,14.0345,13.9253,13.9389,13100.0
2011-04-01 11:00:00,20.48,20.48,20.42,20.42,1100.0,13.973,13.973,13.9321,13.9321,1100.0
2011-04-01 11:30:00,20.43,20.48,20.3,20.37,4000.0,13.9389,13.973,13.8502,13.898,4000.0
2011-04-01 12:00:00,20.35,20.35,20.3,20.34,1100.0,13.8843,13.8843,13.8502,13.8775,1100.0
2011-04-01 12:30:00,20.31,20.42,20.31,20.42,2100.0,13.8571,13.9321,13.8571,13.9321,2100.0
2011-04-01 13:00:00,20.42,20.46,20.39,20.41,2200.0,13.9321,13.9594,13.9116,13.9253,2200.0
2011-04-01 13:30:00,20.36,20.44,20.36,20.39,2700.0,13.8912,13.9458,13.8912,13.9116,2700.0
2011-04-01 14:00:00,20.43,20.43,20.39,20.43,500.0,13.9389,13.9389,13.9116,13.9389,500.0
2011-04-01 14:30:00,20.39,20.39,20.24,20.24,1800.0,13.9116,13.9116,13.8093,13.8093,1800.0
2011-04-01 15:00:00,20.23,20.27,20.13,20.13,2500.0,13.8025,13.8298,13.7342,13.7342,2500.0
2011-04-01 15:30:00,20.14,20.25,20.08,20.17,11000.0,13.7411,13.8161,13.7001,13.7615,11000.0
2011-04-04 09:30:00,20.21,20.34,20.04,20.04,3800.0,13.7888,13.8775,13.6728,13.6728,3800.0
2011-04-04 10:00:00,20.1,20.1,19.89,20.01,6500.0,13.7138,13.7138,13.5705,13.6524,6500.0
2011-04-04 10:30:00,20.0,20.04,19.97,20.03,3200.0,13.6456,13.6728,13.6251,13.666,3200.0
2011-04-04 11:00:00,20.03,20.08,19.99,20.04,1400.0,13.666,13.7001,13.6387,13.6728,1400.0
2011-04-04 11:30:00,20.03,20.07,20.01,20.07,1400.0,13.666,13.6933,13.6524,13.6933,1400.0
2011-04-04 12:00:00,20.08,20.14,20.08,20.11,1100.0,13.7001,13.7411,13.7001,13.7206,1100.0
2011-04-04 12:30:00,20.09,20.12,20.09,20.12,2400.0,13.707,13.7274,13.707,13.7274,2400.0
2011-04-04 13:00:00,20.12,20.12,20.11,20.12,1500.0,13.7274,13.7274,13.7206,13.7274,1500.0
2011-04-04 13:30:00,20.12,20.12,20.08,20.08,4100.0,13.7274,13.7274,13.7001,13.7001,4100.0
2011-04-04 14:00:00,20.09,20.13,20.04,20.09,3400.0,13.707,13.7342,13.6728,13.707,3400.0
2011-04-04 14:30:00,20.05,20.18,20.05,20.18,2100.0,13.6797,13.7684,13.6797,13.7684,2100.0
2011-04-04 15:00:00,20.16,20.16,20.04,20.15,7400.0,13.7547,13.7547,13.6728,13.7479,7400.0
2011-04-04 15:30:00,20.16,20.18,20.1,20.15,7400.0,13.7547,13.7684,13.7138,13.7479,7400.0
2011-04-05 09:30:00,20.16,20.17,20.15,20.16,500.0,13.7547,13.7615,13.7479,13.7547,500.0
2011-04-05 10:00:00,20.12,20.18,20.09,20.13,1700.0,13.7274,13.7684,13.707,13.7342,1700.0
2011-04-05 10:30:00,20.18,20.2,20.11,20.16,5200.0,13.7684,13.782,13.7206,13.7547,5200.0
2011-04-05 11:00:00,20.16,20.19,20.09,20.09,7300.0,13.7547,13.7752,13.707,13.707,7300.0
2011-04-05 11:30:00,20.1,20.15,20.09,20.15,3900.0,13.7138,13.7479,13.707,13.7479,3900.0
2011-04-05 12:00:00,20.15,20.17,20.14,20.16,3500.0,13.7479,13.7615,13.7411,13.7547,3500.0
2011-04-05 12:30:00,20.15,20.15,20.09,20.09,4000.0,13.7479,13.7479,13.707,13.707,4000.0
2011-04-05 13:00:00,20.1,20.11,20.05,20.07,2400.0,13.7138,13.7206,13.6797,13.6933,2400.0
2011-04-05 13:30:00,20.09,20.09,20.05,20.05,400.0,13.707,13.707,13.6797,13.6797,400.0
2011-04-05 14:00:00,20.07,20.07,20.04,20.04,2300.0,13.6933,13.6933,13.6728,13.6728,2300.0
2011-04-05 14:30:00,20.07,20.07,19.89,19.94,13000.0,13.6933,13.6933,13.5705,13.6046,13000.0
2011-04-05 15:00:00,19.9,19.95,19.9,19.94,2700.0,13.5773,13.6114,13.5773,13.6046,2700.0
2011-04-05 15:30:00,19.94,20.01,19.92,19.97,4200.0,13.6046,13.6524,13.591,13.6251,4200.0
2011-04-06 09:30:00,20.04,20.14,19.91,19.91,4400.0,13.6728,13.7411,13.5841,13.5841,4400.0
2011-04-06 10:00:00,19.93,20.02,19.93,19.98,1500.0,13.5978,13.6592,13.5978,13.6319,1500.0
2011-04-06 10:30:00,20.0,20.07,19.98,19.98,6700.0,13.6456,13.6933,13.6319,13.6319,6700.0
2011-04-06 11:00:00,19.98,20.03,19.7,19.97,10500.0,13.6319,13.666,13.4409,13.6251,10500.0
2011-04-06 11:30:00,20.0,20.0,19.98,19.99,2300.0,13.6456,13.6456,13.6319,13.6387,2300.0
2011-04-06 12:00:00,19.95,20.0,19.94,19.99,1600.0,13.6114,13.6456,13.6046,13.6387,1600.0
2011-04-06 12:30:00,20.0,20.0,19.93,19.93,2900.0,13.6456,13.6456,13.5978,13.5978,2900.0
2011-04-06 13:00:00,19.93,19.93,19.91,19.91,3800.0,13.5978,13.5978,13.5841,13.5841,3800.0
2011-04-06 13:30:00,19.92,19.96,19.91,19.96,4200.0,13.591,13.6183,13.5841,13.6183,4200.0
2011-04-06 14:00:00,19.95,19.98,19.94,19.98,1300.0,13.6114,13.6319,13.6046,13.6319,1300.0
2011-04-06 14:30:00,19.99,20.0,19.92,19.92,3300.0,13.6387,13.6456,13.591,13.591,3300.0
2011-04-06 15:00:00,19.92,19.94,19.84,19.86,7700.0,13.591,13.6046,13.5364,13.55,7700.0
2011-04-06 15:30:00,19.86,19.86,19.8,19.83,6000.0,13.55,13.55,13.5091,13.5296,6000.0
2011-04-07 09:30:00,19.88,19.88,19.72,19.79,3900.0,13.5637,13.5637,13.4545,13.5023,3900.0
2011-04-07 10:00:00,19.8,19.91,19.79,19.91,5500.0,13.5091,13.5841,13.5023,13.5841,5500.0
2011-04-07 10:30:00,19.9,19.91,19.8,19.88,5600.0,13.5773,13.5841,13.5091,13.5637,5600.0
2011-04-07 11:00:00,19.88,20.01,19.88,19.95,5000.0,13.5637,13.6524,13.5637,13.6114,5000.0
2011-04-07 11:30:00,19.95,19.95,19.83,19.89,7100.0,13.6114,13.6114,13.5296,13.5705,7100.0
2011-04-07 12:00:00,19.89,19.97,19.89,19.95,8200.0,13.5705,13.6251,13.5705,13.6114,8200.0
2011-04-07 12:30:00,19.95,19.95,19.92,19.95,3500.0,13.6114,13.6114,13.591,13.6114,3500.0
2011-04-07 13:00:00,19.95,20.01,19.85,19.86,4500.0,13.6114,13.6524,13.5432,13.55,4500.0
2011-04-07 13:30:00,19.85,19.86,19.77,19.79,2300.0,13.5432,13.55,13.4886,13.5023,2300.0
2011-04-07 14:00:00,19.8,19.8,19.65,19.67,5200.0,13.5091,13.5091,13.4068,13.4204,5200.0
2011-04-07 14:30:00,19.67,19.68,19.66,19.67,2700.0,13.4204,13.4272,13.4136,13.4204,2700.0
2011-04-07 15:00:00,19.67,19.68,19.66,19.67,3800.0,13.4204,13.4272,13.4136,13.4204,3800.0
2011-04-07 15:30:00,19.67,19.68,19.6,19.65,16500.0,13.4204,13.4272,13.3726,13.4068,16500.0
2011-04-08 09:30:00,19.75,19.79,19.72,19.76,3300.0,13.475,13.5023,13.4545,13.4818,3300.0
2011-04-08 10:00:00,19.75,19.82,19.75,19.8,1400.0,13.475,13.5227,13.475,13.5091,1400.0
2011-04-08 10:30:00,19.82,19.9,19.82,19.9,1900.0,13.5227,13.5773,13.5227,13.5773,1900.0
2011-04-08 11:00:00,19.88,19.88,19.8,19.83,3000.0,13.5637,13.5637,13.5091,13.5296,3000.0
2011-04-08 11:30:00,19.83,19.9,19.82,19.88,3100.0,13.5296,13.5773,13.5227,13.5637,3100.0
2011-04-08 12:00:00,19.87,19.88,19.87,19.87,1300.0,13.5569,13.5637,13.5569,13.5569,1300.0
2011-04-08 12:30:00,19.87,19.88,19.83,19.83,700.0,13.5569,13.5637,13.5296,13.5296,700.0
2011-04-08 13:00:00,19.83,19.83,19.75,19.77,600.0,13.5296,13.5296,13.475,13.4886,600.0
2011-04-08 13:30:00,19.75,19.76,19.73,19.74,1300.0,13.475,13.4818,13.4613,13.4682,1300.0
2011-04-08 14:00:00,19.75,19.77,19.73,19.76,6300.0,13.475,13.4886,13.4613,13.4818,6300.0
2011-04-08 14:30:00,19.77,19.77,19.74,19.76,7200.0,13.4886,13.4886,13.4682,13.4818,7200.0
2011-04-08 15:00:00,19.75,19.88,19.73,19.81,3300.0,13.475,13.5637,13.4613,13.5159,3300.0
2011-04-08 15:30:00,19.82,19.87,19.76,19.78,8900.0,13.5227,13.5569,13.4818,13.4955,8900.0
2011-04-11 09:30:00,19.74,19.81,19.74,19.8,1500.0,13.4682,13.5159,13.4682,13.5091,1500.0
2011-04-11 10:00:00,19.76,19.79,19.72,19.79,4100.0,13.4818,13.5023,13.4545,13.5023,4100.0
2011-04-11 10:30:00,19.79,19.79,19.77,19.79,1100.0,13.5023,13.5023,13.4886,13.5023,1100.0
2011-04-11 11:00:00,19.77,19.8,19.7,19.77,7800.0,13.4886,13.5091,13.4409,13.4886,7800.0
2011-04-11 11:30:00,19.76,19.77,19.75,19.75,1800.0,13.4818,13.4886,13.475,13.475,1800.0
2011-04-11 12:00:00,19.75,19.76,19.74,19.75,2200.0,13.475,13.4818,13.4682,13.475,2200.0
2011-04-11 12:30:00,19.74,19.78,19.74,19.75,5300.0,13.4682,13.4955,13.4682,13.475,5300.0
2011-04-11 13:00:00,19.75,19.76,19.74,19.75,1400.0,13.475,13.4818,13.4682,13.475,1400.0
2011-04-11 13:30:00,19.75,19.77,19.74,19.77,3000.0,13.475,13.4886,13.4682,13.4886,3000.0
2011-04-11 14:00:00,19.76,19.77,19.75,19.76,2500.0,13.4818,13.4886,13.475,13.4818,2500.0
2011-04-11 14:30:00,19.76,19.77,19.75,19.75,12300.0,13.4818,13.4886,13.475,13.475,12300.0
2011-04-11 15:00:00,19.76,19.76,19.74,19.75,5600.0,13.4818,13.4818,13.4682,13.475,5600.0
2011-04-11 15:30:00,19.75,19.77,19.74,19.77,5500.0,13.475,13.4886,13.4682,13.4886,5500.0
2011-04-12 09:30:00,19.55,19.98,19.55,19.78,6500.0,13.3385,13.6319,13.3385,13.4955,6500.0
2011-04-12 10:00:00,19.75,19.79,19.62,19.63,5600.0,13.475,13.5023,13.3863,13.3931,5600.0
2011-04-12 10:30:00,19.63,19.65,19.53,19.59,4100.0,13.3931,13.4068,13.3249,13.3658,4100.0
2011-04-12 11:00:00,19.61,19.61,19.52,19.52,3700.0,13.3795,13.3795,13.3181,13.3181,3700.0
2011-04-12 11:30:00,19.56,19.64,19.51,19.64,3200.0,13.3454,13.3999,13.3112,13.3999,3200.0
2011-04-12 12:00:00,19.6,19.69,19.6,19.65,6000.0,13.3726,13.434,13.3726,13.4068,6000.0
2011-04-12 12:30:00,19.66,19.66,19.63,19.63,7900.0,13.4136,13.4136,13.3931,13.3931,7900.0
2011-04-12 13:00:00,19.61,19.66,19.6,19.64,5000.0,13.3795,13.4136,13.3726,13.3999,5000.0
2011-04-12 13:30:00,19.63,19.68,19.63,19.65,4900.0,13.3931,13.4272,13.3931,13.4068,4900.0
2011-04-12 14:00:00,19.65,19.65,19.63,19.64,7400.0,13.4068,13.4068,13.3931,13.3999,7400.0
2011-04-12 14:30:00,19.64,19.64,19.62,19.63,5000.0,13.3999,13.3999,13.3863,13.3931,5000.0
2011-04-12 15:00:00,19.63,19.67,19.62,19.65,9700.0,13.3931,13.4204,13.3863,13.4068,9700.0
2011-04-12 15:30:00,19.64,19.68,19.63,19.67,9600.0,13.3999,13.4272,13.3931,13.4204,9600.0
2011-04-13 09:30:00,19.72,19.89,19.69,19.72,2600.0,13.4545,13.5705,13.434,13.4545,2600.0
2011-04-13 10:00:00,19.68,19.71,19.64,19.66,2300.0,13.4272,13.4477,13.3999,13.4136,2300.0
2011-04-13 10:30:00,19.65,19.65,19.65,19.65,100.0,13.4068,13.4068,13.4068,13.4068,100.0
2011-04-13 11:00:00,19.64,19.65,19.64,19.65,7500.0,13.3999,13.4068,13.3999,13.4068,7500.0
2011-04-13 11:30:00,19.65,19.66,19.64,19.64,5000.0,13.4068,13.4136,13.3999,13.3999,5000.0
2011-04-13 12:00:00,19.65,19.75,19.64,19.67,7100.0,13.4068,13.475,13.3999,13.4204,7100.0
2011-04-13 12:30:00,19.71,19.71,19.64,19.65,15300.0,13.4477,13.4477,13.3999,13.4068,15300.0
2011-04-13 13:00:00,19.64,19.65,19.63,19.63,2400.0,13.3999,13.4068,13.3931,13.3931,2400.0
2011-04-13 13:30:00,19.63,19.64,19.63,19.63,4200.0,13.3931,13.3999,13.3931,13.3931,4200.0
2011-04-13 14:00:00,19.64,19.68,19.63,19.67,3100.0,13.3999,13.4272,13.3931,13.4204,3100.0
2011-04-13 14:30:00,19.67,19.76,19.67,19.72,5700.0,13.4204,13.4818,13.4204,13.4545,5700.0
2011-04-13 15:00:00,19.75,19.78,19.74,19.78,1200.0,13.475,13.4955,13.4682,13.4955,1200.0
2011-04-13 15:30:00,19.75,19.78,19.75,19.77,4500.0,13.475,13.4955,13.475,13.4886,4500.0
2011-04-14 09:30:00,19.66,19.68,19.66,19.67,6700.0,13.4136,13.4272,13.4136,13.4204,6700.0
2011-04-14 10:00:00,19.71,19.75,19.71,19.75,900.0,13.4477,13.475,13.4477,13.475,900.0
2011-04-14 10:30:00,19.72,19.72,19.7,19.7,1700.0,13.4545,13.4545,13.4409,13.4409,1700.0
2011-04-14 11:00:00,19.7,19.7,19.69,19.69,2500.0,13.4409,13.4409,13.434,13.434,2500.0
2011-04-14 11:30:00,19.69,19.72,19.69,19.7,600.0,13.434,13.4545,13.434,13.4409,600.0
2011-04-14 12:00:00,19.72,19.77,19.72,19.77,300.0,13.4545,13.4886,13.4545,13.4886,300.0
2011-04-14 12:30:00,19.77,19.84,19.76,19.84,600.0,13.4886,13.5364,13.4818,13.5364,600.0
2011-04-14 13:00:00,19.8,19.8,19.69,19.71,4400.0,13.5091,13.5091,13.434,13.4477,4400.0
2011-04-14 13:30:00,19.7,19.7,19.7,19.7,800.0,13.4409,13.4409,13.4409,13.4409,800.0
2011-04-14 14:00:00,19.7,19.88,19.7,19.83,1500.0,13.4409,13.5637,13.4409,13.5296,1500.0
2011-04-14 14:30:00,19.83,20.26,19.78,20.23,17800.0,13.5296,13.8229,13.4955,13.8025,17800.0
2011-04-14 15:00:00,20.22,20.3,20.16,20.19,7300.0,13.7957,13.8502,13.7547,13.7752,7300.0
2011-04-14 15:30:00,20.2,20.45,20.19,20.44,21300.0,13.782,13.9526,13.7752,13.9458,21300.0
2011-04-15 09:30:00,20.33,20.46,20.33,20.46,17000.0,13.8707,13.9594,13.8707,13.9594,17000.0
2011-04-15 10:00:00,20.49,20.84,20.47,20.75,12700.0,13.9799,14.2187,13.9662,14.1573,12700.0
2011-04-15 10:30:00,20.75,20.75,20.47,20.5,4800.0,14.1573,14.1573,13.9662,13.9867,4800.0
2011-04-15 11:00:00,20.47,20.52,20.4,20.5,3500.0,13.9662,14.0003,13.9185,13.9867,3500.0
2011-04-15 11:30:00,20.52,20.73,20.28,20.44,32200.0,14.0003,14.1436,13.8366,13.9458,32200.0
2011-04-15 12:00:00,20.45,20.55,20.4,20.53,2300.0,13.9526,14.0208,13.9185,14.0072,2300.0
2011-04-15 12:30:00,20.55,20.57,20.45,20.48,3800.0,14.0208,14.0345,13.9526,13.973,3800.0
2011-04-15 13:00:00,20.49,20.5,20.48,20.5,800.0,13.9799,13.9867,13.973,13.9867,800.0
2011-04-15 13:30:00,20.5,20.51,20.48,20.5,1100.0,13.9867,13.9935,13.973,13.9867,1100.0
2011-04-15 14:00:00,20.49,20.54,20.46,20.46,1600.0,13.9799,14.014,13.9594,13.9594,1600.0
2011-04-15 14:30:00,20.45,20.52,20.44,20.46,3900.0,13.9526,14.0003,13.9458,13.9594,3900.0
2011-04-15 15:00:00,20.45,20.47,20.27,20.27,23500.0,13.9526,13.9662,13.8298,13.8298,23500.0
2011-04-15 15:30:00,20.27,20.29,20.17,20.25,14300.0,13.8298,13.8434,13.7615,13.8161,14300.0
2011-04-18 09:30:00,20.0,20.0,19.81,19.88,9500.0,13.6456,13.6456,13.5159,13.5637,9500.0
2011-04-18 10:00:00,19.8,19.86,19.8,19.85,8600.0,13.5091,13.55,13.5091,13.5432,8600.0
2011-04-18 10:30:00,19.85,19.86,19.8,19.84,7500.0,13.5432,13.55,13.5091,13.5364,7500.0
2011-04-18 11:00:00,19.85,19.93,19.8,19.93,5500.0,13.5432,13.5978,13.5091,13.5978,5500.0
2011-04-18 11:30:00,19.94,20.08,19.94,20.08,1700.0,13.6046,13.7001,13.6046,13.7001,1700.0
2011-04-18 12:00:00,20.02,20.02,19.93,19.97,900.0,13.6592,13.6592,13.5978,13.6251,900.0
2011-04-18 12:30:00,19.97,19.97,19.92,19.94,900.0,13.6251,13.6251,13.591,13.6046,900.0
2011-04-18 13:00:00,19.89,19.91,19.85,19.87,2300.0,13.5705,13.5841,13.5432,13.5569,2300.0
2011-04-18 13:30:00,19.87,19.95,19.85,19.92,2600.0,13.5569,13.6114,13.5432,13.591,2600.0
2011-04-18 14:00:00,19.99,19.99,19.93,19.94,5500.0,13.6387,13.6387,13.5978,13.6046,5500.0
2011-04-18 14:30:00,19.94,19.97,19.93,19.96,2200.0,13.6046,13.6251,13.5978,13.6183,2200.0
2011-04-18 15:00:00,19.96,20.15,19.96,20.15,7100.0,13.6183,13.7479,13.6183,13.7479,7100.0
2011-04-18 15:30:00,20.17,20.28,20.11,20.27,20200.0,13.7615,13.8366,13.7206,13.8298,20200.0
2011-04-19 09:30:00,20.35,20.41,20.21,20.3,30300.0,13.8843,13.9253,13.7888,13.8502,30300.0
2011-04-19 10:00:00,20.3,20.37,20.3,20.37,13600.0,13.8502,13.898,13.8502,13.898,13600.0
2011-04-19 10:30:00,20.32,20.32,20.29,20.29,900.0,13.8639,13.8639,13.8434,13.8434,900.0
2011-04-19 11:00:00,20.3,20.32,20.26,20.27,2500.0,13.8502,13.8639,13.8229,13.8298,2500.0
2011-04-19 11:30:00,20.28,20.32,20.27,20.3,2200.0,13.8366,13.8639,13.8298,13.8502,2200.0
2011-04-19 12:00:00,20.34,20.34,20.28,20.31,12400.0,13.8775,13.8775,13.8366,13.8571,12400.0
2011-04-19 12:30:00,20.32,20.42,20.28,20.34,17200.0,13.8639,13.9321,13.8366,13.8775,17200.0
2011-04-19 13:00:00,20.32,20.33,20.3,20.31,1800.0,13.8639,13.8707,13.8502,13.8571,1800.0
2011-04-19 13:30:00,20.32,20.4,20.32,20.4,6700.0,13.8639,13.9185,13.8639,13.9185,6700.0
2011-04-19 14:00:00,20.38,20.38,20.3,20.31,2000.0,13.9048,13.9048,13.8502,13.8571,2000.0
2011-04-19 14:30:00,20.29,20.37,20.29,20.35,3100.0,13.8434,13.898,13.8434,13.8843,3100.0
2011-04-19 15:00:00,20.37,20.37,20.34,20.36,3500.0,13.898,13.898,13.8775,13.8912,3500.0
2011-04-19 15:30:00,20.36,20.39,20.3,20.39,16500.0,13.8912,13.9116,13.8502,13.9116,16500.0
2011-04-20 09:30:00,20.65,21.0,20.65,20.68,9700.0,14.089,14.3278,14.089,14.1095,9700.0
2011-04-20 10:00:00,20.73,20.73,20.5,20.54,7400.0,14.1436,14.1436,13.9867,14.014,7400.0
2011-04-20 10:30:00,20.52,20.57,20.34,20.5,12900.0,14.0003,14.0345,13.8775,13.9867,12900.0
2011-04-20 11:00:00,20.43,20.56,20.24,20.24,19500.0,13.9389,14.0276,13.8093,13.8093,19500.0
2011-04-20 11:30:00,20.24,20.4,20.24,20.39,2200.0,13.8093,13.9185,13.8093,13.9116,2200.0
2011-04-20 12:00:00,20.38,20.53,20.38,20.48,2200.0,13.9048,14.0072,13.9048,13.973,2200.0
2011-04-20 12:30:00,20.44,20.44,20.42,20.43,300.0,13.9458,13.9458,13.9321,13.9389,300.0
2011-04-20 13:00:00,20.47,20.47,20.37,20.37,1700.0,13.9662,13.9662,13.898,13.898,1700.0
2011-04-20 13:30:00,20.34,20.35,20.34,20.35,400.0,13.8775,13.8843,13.8775,13.8843,400.0
2011-04-20 14:00:00,20.33,20.38,20.33,20.38,700.0,13.8707,13.9048,13.8707,13.9048,700.0
2011-04-20 14:30:00,20.41,20.5,20.41,20.5,2400.0,13.9253,13.9867,13.9253,13.9867,2400.0
2011-04-20 15:00:00,20.5,20.53,20.49,20.5,3200.0,13.9867,14.0072,13.9799,13.9867,3200.0
2011-04-20 15:30:00,20.49,20.53,20.47,20.49,17500.0,13.9799,14.0072,13.9662,13.9799,17500.0
2011-04-21 09:30:00,20.6,20.6,20.4,20.42,2600.0,14.0549,14.0549,13.9185,13.9321,2600.0
2011-04-21 10:00:00,20.39,20.41,20.26,20.35,8800.0,13.9116,13.9253,13.8229,13.8843,8800.0
2011-04-21 10:30:00,20.42,20.47,20.35,20.37,2200.0,13.9321,13.9662,13.8843,13.898,2200.0
2011-04-21 11:00:00,20.4,20.42,20.39,20.39,1800.0,13.9185,13.9321,13.9116,13.9116,1800.0
2011-04-21 11:30:00,20.38,20.38,20.33,20.34,1000.0,13.9048,13.9048,13.8707,13.8775,1000.0
2011-04-21 12:00:00,20.32,20.45,20.32,20.45,600.0,13.8639,13.9526,13.8639,13.9526,600.0
2011-04-21 12:30:00,20.38,20.41,20.32,20.32,1500.0,13.9048,13.9253,13.8639,13.8639,1500.0
2011-04-21 13:00:00,20.33,20.37,20.33,20.35,1100.0,13.8707,13.898,13.8707,13.8843,1100.0
2011-04-21 13:30:00,20.36,20.38,20.35,20.38,300.0,13.8912,13.9048,13.8843,13.9048,300.0
2011-04-21 14:00:00,20.38,20.43,20.37,20.43,1100.0,13.9048,13.9389,13.898,13.9389,1100.0
2011-04-21 14:30:00,20.45,20.49,20.45,20.49,400.0,13.9526,13.9799,13.9526,13.9799,400.0
2011-04-21 15:00:00,20.5,20.53,20.47,20.47,1200.0,13.9867,14.0072,13.9662,13.9662,1200.0
2011-04-21 15:30:00,20.49,20.6,20.48,20.59,13500.0,13.9799,14.0549,13.973,14.0481,13500.0
2011-04-25 09:30:00,20.57,20.57,20.47,20.5,4400.0,14.0345,14.0345,13.9662,13.9867,4400.0
2011-04-25 10:00:00,20.51,20.51,20.44,20.44,1400.0,13.9935,13.9935,13.9458,13.9458,1400.0
2011-04-25 10:30:00,20.39,20.39,20.39,20.39,200.0,13.9116,13.9116,13.9116,13.9116,200.0
2011-04-25 11:00:00,20.36,20.36,20.19,20.2,1000.0,13.8912,13.8912,13.7752,13.782,1000.0
2011-04-25 11:30:00,20.24,20.28,20.24,20.28,700.0,13.8093,13.8366,13.8093,13.8366,700.0
2011-04-25 12:00:00,20.32,20.42,20.31,20.42,1100.0,13.8639,13.9321,13.8571,13.9321,1100.0
2011-04-25 12:30:00,20.43,20.44,20.43,20.44,200.0,13.9389,13.9458,13.9389,13.9458,200.0
2011-04-25 13:00:00,20.45,20.47,20.45,20.47,200.0,13.9526,13.9662,13.9526,13.9662,200.0
2011-04-25 13:30:00,20.49,20.49,20.46,20.46,400.0,13.9799,13.9799,13.9594,13.9594,400.0
2011-04-25 14:00:00,20.47,20.47,20.45,20.45,200.0,13.9662,13.9662,13.9526,13.9526,200.0
2011-04-25 14:30:00,20.48,20.48,20.45,20.46,700.0,13.973,13.973,13.9526,13.9594,700.0
2011-04-25 15:00:00,20.47,20.48,20.46,20.47,600.0,13.9662,13.973,13.9594,13.9662,600.0
2011-04-25 15:30:00,20.46,20.56,20.44,20.44,16300.0,13.9594,14.0276,13.9458,13.9458,16300.0
2011-04-26 09:30:00,20.39,20.39,20.24,20.36,9100.0,13.9116,13.9116,13.8093,13.8912,9100.0
2011-04-26 10:00:00,20.27,20.29,20.19,20.21,5000.0,13.8298,13.8434,13.7752,13.7888,5000.0
2011-04-26 10:30:00,20.22,20.38,20.22,20.32,5000.0,13.7957,13.9048,13.7957,13.8639,5000.0
2011-04-26 11:00:00,20.35,20.44,20.35,20.44,600.0,13.8843,13.9458,13.8843,13.9458,600.0
2011-04-26 11:30:00,20.44,20.45,20.41,20.45,5700.0,13.9458,13.9526,13.9253,13.9526,5700.0
2011-04-26 12:00:00,20.55,20.57,20.5,20.57,1100.0,14.0208,14.0345,13.9867,14.0345,1100.0
2011-04-26 12:30:00,20.57,20.6,20.55,20.58,2900.0,14.0345,14.0549,14.0208,14.0413,2900.0
2011-04-26 13:00:00,20.6,20.6,20.56,20.56,1700.0,14.0549,14.0549,14.0276,14.0276,1700.0
2011-04-26 13:30:00,20.61,20.62,20.57,20.6,1700.0,14.0617,14.0686,14.0345,14.0549,1700.0
2011-04-26 14:00:00,20.6,20.6,20.59,20.6,1600.0,14.0549,14.0549,14.0481,14.0549,1600.0
2011-04-26 14:30:00,20.6,20.6,20.59,20.6,700.0,14.0549,14.0549,14.0481,14.0549,700.0
2011-04-26 15:00:00,20.6,20.6,20.57,20.58,1600.0,14.0549,14.0549,14.0345,14.0413,1600.0
2011-04-26 15:30:00,20.56,20.61,20.56,20.58,6400.0,14.0276,14.0617,14.0276,14.0413,6400.0
2011-04-27 09:30:00,20.32,20.33,20.0,20.0,48600.0,13.8639,13.8707,13.6456,13.6456,48600.0
2011-04-27 10:00:00,20.0,20.02,19.79,19.88,20400.0,13.6456,13.6592,13.5023,13.5637,20400.0
2011-04-27 10:30:00,19.88,19.9,19.81,19.88,16300.0,13.5637,13.5773,13.5159,13.5637,16300.0
2011-04-27 11:00:00,19.9,19.93,19.82,19.93,11900.0,13.5773,13.5978,13.5227,13.5978,11900.0
2011-04-27 11:30:00,19.93,20.15,19.92,20.08,16200.0,13.5978,13.7479,13.591,13.7001,16200.0
2011-04-27 12:00:00,20.1,20.11,20.06,20.07,4000.0,13.7138,13.7206,13.6865,13.6933,4000.0
2011-04-27 12:30:00,20.09,20.11,20.04,20.05,3700.0,13.707,13.7206,13.6728,13.6797,3700.0
2011-04-27 13:00:00,20.03,20.06,20.0,20.05,16200.0,13.666,13.6865,13.6456,13.6797,16200.0
2011-04-27 13:30:00,20.03,20.04,20.02,20.02,5200.0,13.666,13.6728,13.6592,13.6592,5200.0
2011-04-27 14:00:00,20.04,20.11,20.02,20.1,6800.0,13.6728,13.7206,13.6592,13.7138,6800.0
2011-04-27 14:30:00,20.07,20.35,20.07,20.34,6500.0,13.6933,13.8843,13.6933,13.8775,6500.0
2011-04-27 15:00:00,20.33,20.35,20.2,20.22,2700.0,13.8707,13.8843,13.782,13.7957,2700.0
2011-04-27 15:30:00,20.27,20.44,20.27,20.44,11900.0,13.8298,13.9458,13.8298,13.9458,11900.0
2011-04-28 09:30:00,20.34,20.42,20.22,20.38,3100.0,13.8775,13.9321,13.7957,13.9048,3100.0
2011-04-28 10:00:00,20.4,20.53,20.4,20.5,19800.0,13.9185,14.0072,13.9185,13.9867,19800.0
2011-04-28 10:30:00,20.52,20.6,20.52,20.57,1800.0,14.0003,14.0549,14.0003,14.0345,1800.0
2011-04-28 11:00:00,20.6,20.6,20.48,20.55,12500.0,14.0549,14.0549,13.973,14.0208,12500.0
2011-04-28 11:30:00,20.54,20.56,20.52,20.56,1100.0,14.014,14.0276,14.0003,14.0276,1100.0
2011-04-28 12:00:00,20.55,20.63,20.54,20.59,4100.0,14.0208,14.0754,14.014,14.0481,4100.0
2011-04-28 12:30:00,20.6,20.64,20.6,20.64,700.0,14.0549,14.0822,14.0549,14.0822,700.0
2011-04-28 13:00:00,20.6,20.6,20.59,20.6,1400.0,14.0549,14.0549,14.0481,14.0549,1400.0
2011-04-28 13:30:00,20.55,20.57,20.5,20.5,1600.0,14.0208,14.0345,13.9867,13.9867,1600.0
2011-04-28 14:00:00,20.51,20.55,20.47,20.55,9100.0,13.9935,14.0208,13.9662,14.0208,9100.0
2011-04-28 14:30:00,20.52,20.62,20.52,20.6,11700.0,14.0003,14.0686,14.0003,14.0549,11700.0
2011-04-28 15:00:00,20.61,20.7,20.6,20.65,22600.0,14.0617,14.1231,14.0549,14.089,22600.0
2011-04-28 15:30:00,20.67,20.67,20.58,20.64,76000.0,14.1027,14.1027,14.0413,14.0822,76000.0
2011-04-29 09:30:00,20.65,20.93,20.63,20.78,36500.0,14.089,14.2801,14.0754,14.1777,36500.0
2011-04-29 10:00:00,20.79,20.85,20.77,20.8,5100.0,14.1846,14.2255,14.1709,14.1914,5100.0
2011-04-29 10:30:00,20.84,21.09,20.84,21.09,4500.0,14.2187,14.3892,14.2187,14.3892,4500.0
2011-04-29 11:00:00,21.1,21.1,20.82,20.9,10700.0,14.3961,14.3961,14.205,14.2596,10700.0
2011-04-29 11:30:00,20.85,20.9,20.85,20.85,4300.0,14.2255,14.2596,14.2255,14.2255,4300.0
2011-04-29 12:00:00,20.89,20.89,20.86,20.89,900.0,14.2528,14.2528,14.2323,14.2528,900.0
2011-04-29 12:30:00,20.87,20.89,20.85,20.85,3700.0,14.2391,14.2528,14.2255,14.2255,3700.0
2011-04-29 13:00:00,20.89,21.05,20.84,20.99,14500.0,14.2528,14.3619,14.2187,14.321,14500.0
2011-04-29 13:30:00,20.95,21.0,20.95,20.96,11100.0,14.2937,14.3278,14.2937,14.3005,11100.0
2011-04-29 14:00:00,20.99,20.99,20.93,20.96,1900.0,14.321,14.321,14.2801,14.3005,1900.0
2011-04-29 14:30:00,20.96,21.02,20.95,20.95,7700.0,14.3005,14.3415,14.2937,14.2937,7700.0
2011-04-29 15:00:00,20.97,20.97,20.89,20.89,2700.0,14.3074,14.3074,14.2528,14.2528,2700.0
2011-04-29 15:30:00,20.91,20.98,20.78,20.8,20300.0,14.2664,14.3142,14.1777,14.1914,20300.0
2011-05-02 09:30:00,20.93,20.95,20.85,20.88,3300.0,14.2801,14.2937,14.2255,14.246,3300.0
2011-05-02 10:00:00,20.77,20.85,20.64,20.64,6300.0,14.1709,14.2255,14.0822,14.0822,6300.0
2011-05-02 10:30:00,20.66,20.78,20.64,20.78,12000.0,14.0959,14.1777,14.0822,14.1777,12000.0
2011-05-02 11:00:00,20.77,20.79,20.7,20.76,19100.0,14.1709,14.1846,14.1231,14.1641,19100.0
2011-05-02 11:30:00,20.75,20.77,20.7,20.7,4300.0,14.1573,14.1709,14.1231,14.1231,4300.0
2011-05-02 12:00:00,20.7,20.78,20.7,20.73,6600.0,14.1231,14.1777,14.1231,14.1436,6600.0
2011-05-02 12:30:00,20.71,20.74,20.71,20.73,3200.0,14.13,14.1504,14.13,14.1436,3200.0
2011-05-02 13:00:00,20.74,20.75,20.72,20.72,1000.0,14.1504,14.1573,14.1368,14.1368,1000.0
2011-05-02 13:30:00,20.74,20.75,20.72,20.72,900.0,14.1504,14.1573,14.1368,14.1368,900.0
2011-05-02 14:00:00,20.72,20.74,20.7,20.71,3700.0,14.1368,14.1504,14.1231,14.13,3700.0
2011-05-02 14:30:00,20.7,20.72,20.68,20.68,6500.0,14.1231,14.1368,14.1095,14.1095,6500.0
2011-05-02 15:00:00,20.71,20.71,20.66,20.66,3700.0,14.13,14.13,14.0959,14.0959,3700.0
2011-05-02 15:30:00,20.66,20.67,20.64,20.65,16000.0,14.0959,14.1027,14.0822,14.089,16000.0
2011-05-03 09:30:00,20.66,20.79,20.55,20.78,4200.0,14.0959,14.1846,14.0208,14.1777,4200.0
2011-05-03 10:00:00,20.81,20.85,20.71,20.76,4800.0,14.1982,14.2255,14.13,14.1641,4800.0
2011-05-03 10:30:00,20.76,20.76,20.65,20.68,6500.0,14.1641,14.1641,14.089,14.1095,6500.0
2011-05-03 11:00:00,20.7,20.75,20.69,20.75,3300.0,14.1231,14.1573,14.1163,14.1573,3300.0
2011-05-03 11:30:00,20.7,20.71,20.65,20.66,2500.0,14.1231,14.13,14.089,14.0959,2500.0
2011-05-03 12:00:00,20.65,20.68,20.65,20.65,1700.0,14.089,14.1095,14.089,14.089,1700.0
2011-05-03 12:30:00,20.65,20.66,20.62,20.63,2700.0,14.089,14.0959,14.0686,14.0754,2700.0
2011-05-03 13:00:00,20.6,20.61,20.58,20.58,10000.0,14.0549,14.0617,14.0413,14.0413,10000.0
2011-05-03 13:30:00,20.55,20.55,20.5,20.53,4800.0,14.0208,14.0208,13.9867,14.0072,4800.0
2011-05-03 14:00:00,20.54,20.54,20.03,20.42,37100.0,14.014,14.014,13.666,13.9321,37100.0
2011-05-03 14:30:00,20.41,20.43,20.32,20.43,37600.0,13.9253,13.9389,13.8639,13.9389,37600.0
2011-05-03 15:00:00,20.42,20.52,20.38,20.48,2900.0,13.9321,14.0003,13.9048,13.973,2900.0
2011-05-03 15:30:00,20.48,20.51,20.38,20.45,27700.0,13.973,13.9935,13.9048,13.9526,27700.0
2011-05-04 09:30:00,20.24,20.36,19.97,20.22,13200.0,13.8093,13.8912,13.6251,13.7957,13200.0
2011-05-04 10:00:00,20.22,20.22,19.63,19.7,24100.0,13.7957,13.7957,13.3931,13.4409,24100.0
2011-05-04 10:30:00,19.72,19.75,19.5,19.65,13500.0,13.4545,13.475,13.3044,13.4068,13500.0
2011-05-04 11:00:00,19.73,19.83,19.56,19.59,9300.0,13.4613,13.5296,13.3454,13.3658,9300.0
2011-05-04 11:30:00,19.58,19.62,19.5,19.5,3900.0,13.359,13.3863,13.3044,13.3044,3900.0
2011-05-04 12:00:00,19.5,19.52,19.24,19.24,15200.0,13.3044,13.3181,13.127,13.127,15200.0
2011-05-04 12:30:00,19.24,19.34,19.24,19.31,8600.0,13.127,13.1952,13.127,13.1748,8600.0
2011-05-04 13:00:00,19.29,19.29,19.15,19.22,2800.0,13.1611,13.1611,13.0656,13.1134,2800.0
2011-05-04 13:30:00,19.19,19.37,19.19,19.34,4600.0,13.0929,13.2157,13.0929,13.1952,4600.0
2011-05-04 14:00:00,19.35,19.38,19.15,19.32,6000.0,13.2021,13.2225,13.0656,13.1816,6000.0
2011-05-04 14:30:00,19.29,19.39,19.27,19.27,8100.0,13.1611,13.2294,13.1475,13.1475,8100.0
2011-05-04 15:00:00,19.26,19.37,19.17,19.32,10200.0,13.1407,13.2157,13.0793,13.1816,10200.0
2011-05-04 15:30:00,19.23,19.23,19.0,19.04,14200.0,13.1202,13.1202,12.9633,12.9906,14200.0
2011-05-05 09:30:00,18.9,18.9,18.1,18.29,42200.0,12.895,12.895,12.3492,12.4789,42200.0
2011-05-05 10:00:00,18.27,18.72,17.93,18.05,63700.0,12.4652,12.7722,12.2332,12.3151,63700.0
2011-05-05 10:30:00,18.1,18.23,18.05,18.23,14300.0,12.3492,12.4379,12.3151,12.4379,14300.0
2011-05-05 11:00:00,18.24,18.57,18.24,18.54,19100.0,12.4447,12.6699,12.4447,12.6494,19100.0
2011-05-05 11:30:00,18.57,18.72,18.55,18.71,8100.0,12.6699,12.7722,12.6562,12.7654,8100.0
2011-05-05 12:00:00,18.71,18.91,18.69,18.91,10400.0,12.7654,12.9019,12.7518,12.9019,10400.0
2011-05-05 12:30:00,18.91,19.05,18.88,18.95,18700.0,12.9019,12.9974,12.8814,12.9292,18700.0
2011-05-05 13:00:00,18.99,19.02,18.83,18.93,22600.0,12.9565,12.9769,12.8473,12.9155,22600.0
2011-05-05 13:30:00,18.93,18.94,18.8,18.81,6800.0,12.9155,12.9223,12.8268,12.8336,6800.0
2011-05-05 14:00:00,18.8,18.93,18.8,18.91,8600.0,12.8268,12.9155,12.8268,12.9019,8600.0
2011-05-05 14:30:00,18.92,18.99,18.8,18.85,10600.0,12.9087,12.9565,12.8268,12.8609,10600.0
2011-05-05 15:00:00,18.82,18.83,18.68,18.72,29600.0,12.8405,12.8473,12.7449,12.7722,29600.0
2011-05-05 15:30:00,18.7,18.84,18.68,18.75,24300.0,12.7586,12.8541,12.7449,12.7927,24300.0
2011-05-06 09:30:00,18.88,19.04,18.59,18.68,25100.0,12.8814,12.9906,12.6835,12.7449,25100.0
2011-05-06 10:00:00,18.7,18.75,18.6,18.62,22700.0,12.7586,12.7927,12.6904,12.704,22700.0
2011-05-06 10:30:00,18.65,18.71,18.59,18.59,7800.0,12.7245,12.7654,12.6835,12.6835,7800.0
2011-05-06 11:00:00,18.62,18.75,18.62,18.69,9500.0,12.704,12.7927,12.704,12.7518,9500.0
2011-05-06 11:30:00,18.7,18.7,18.6,18.63,15700.0,12.7586,12.7586,12.6904,12.7108,15700.0
2011-05-06 12:00:00,18.63,18.73,18.6,18.7,8700.0,12.7108,12.7791,12.6904,12.7586,8700.0
2011-05-06 12:30:00,18.69,18.73,18.62,18.63,7200.0,12.7518,12.7791,12.704,12.7108,7200.0
2011-05-06 13:00:00,18.63,18.67,18.57,18.58,6800.0,12.7108,12.7381,12.6699,12.6767,6800.0
2011-05-06 13:30:00,18.58,18.6,18.57,18.57,5600.0,12.6767,12.6904,12.6699,12.6699,5600.0
2011-05-06 14:00:00,18.57,18.64,18.57,18.6,8700.0,12.6699,12.7177,12.6699,12.6904,8700.0
2011-05-06 14:30:00,18.6,18.61,18.53,18.55,17600.0,12.6904,12.6972,12.6426,12.6562,17600.0
2011-05-06 15:00:00,18.56,18.57,18.54,18.55,8400.0,12.6631,12.6699,12.6494,12.6562,8400.0
2011-05-06 15:30:00,18.55,18.58,18.46,18.55,20000.0,12.6562,12.6767,12.5948,12.6562,20000.0
2011-05-09 09:30:00,18.42,18.56,18.35,18.46,28900.0,12.5676,12.6631,12.5198,12.5948,28900.0
2011-05-09 10:00:00,18.49,18.58,18.47,18.57,9900.0,12.6153,12.6767,12.6017,12.6699,9900.0
2011-05-09 10:30:00,18.58,18.65,18.55,18.62,4400.0,12.6767,12.7245,12.6562,12.704,4400.0
2011-05-09 11:00:00,18.6,18.65,18.59,18.61,2300.0,12.6904,12.7245,12.6835,12.6972,2300.0
2011-05-09 11:30:00,18.62,18.65,18.6,18.65,7800.0,12.704,12.7245,12.6904,12.7245,7800.0
2011-05-09 12:00:00,18.65,18.91,18.65,18.8,10500.0,12.7245,12.9019,12.7245,12.8268,10500.0
2011-05-09 12:30:00,18.8,18.82,18.78,18.8,4700.0,12.8268,12.8405,12.8132,12.8268,4700.0
2011-05-09 13:00:00,18.8,18.99,18.79,18.95,15100.0,12.8268,12.9565,12.82,12.9292,15100.0
2011-05-09 13:30:00,18.96,19.01,18.95,18.98,7100.0,12.936,12.9701,12.9292,12.9496,7100.0
2011-05-09 14:00:00,18.98,18.98,18.7,18.74,6100.0,12.9496,12.9496,12.7586,12.7859,6100.0
2011-05-09 14:30:00,18.72,18.74,18.72,18.74,3300.0,12.7722,12.7859,12.7722,12.7859,3300.0
2011-05-09 15:00:00,18.74,18.9,18.74,18.87,6300.0,12.7859,12.895,12.7859,12.8746,6300.0
2011-05-09 15:30:00,18.85,18.86,18.75,18.82,33800.0,12.8609,12.8678,12.7927,12.8405,33800.0
2011-05-10 09:30:00,18.9,19.02,18.79,18.98,1900.0,12.895,12.9769,12.82,12.9496,1900.0
2011-05-10 10:00:00,19.05,19.06,18.93,18.93,9900.0,12.9974,13.0042,12.9155,12.9155,9900.0
2011-05-10 10:30:00,18.97,18.97,18.84,18.85,5900.0,12.9428,12.9428,12.8541,12.8609,5900.0
2011-05-10 11:00:00,18.88,18.93,18.74,18.78,5200.0,12.8814,12.9155,12.7859,12.8132,5200.0
2011-05-10 11:30:00,18.79,18.83,18.58,18.83,5100.0,12.82,12.8473,12.6767,12.8473,5100.0
2011-05-10 12:00:00,18.78,18.85,18.68,18.83,3400.0,12.8132,12.8609,12.7449,12.8473,3400.0
2011-05-10 12:30:00,18.8,18.81,18.7,18.74,1400.0,12.8268,12.8336,12.7586,12.7859,1400.0
2011-05-10 13:00:00,18.72,18.73,18.61,18.61,1400.0,12.7722,12.7791,12.6972,12.6972,1400.0
2011-05-10 13:30:00,18.61,18.7,18.61,18.65,1900.0,12.6972,12.7586,12.6972,12.7245,1900.0
2011-05-10 14:00:00,18.63,18.77,18.58,18.73,8300.0,12.7108,12.8064,12.6767,12.7791,8300.0
2011-05-10 14:30:00,18.74,18.85,18.73,18.83,4400.0,12.7859,12.8609,12.7791,12.8473,4400.0
2011-05-10 15:00:00,18.83,19.01,18.82,18.9,13500.0,12.8473,12.9701,12.8405,12.895,13500.0
2011-05-10 15:30:00,18.88,18.97,18.81,18.92,16300.0,12.8814,12.9428,12.8336,12.9087,16300.0
2011-05-11 09:30:00,18.92,18.92,18.84,18.9,2000.0,12.9087,12.9087,12.8541,12.895,2000.0
2011-05-11 10:00:00,18.91,18.94,18.74,18.87,10300.0,12.9019,12.9223,12.7859,12.8746,10300.0
2011-05-11 10:30:00,18.88,18.9,18.82,18.9,3200.0,12.8814,12.895,12.8405,12.895,3200.0
2011-05-11 11:00:00,18.88,18.99,18.86,18.96,2400.0,12.8814,12.9565,12.8678,12.936,2400.0
2011-05-11 11:30:00,18.96,18.98,18.88,18.92,12100.0,12.936,12.9496,12.8814,12.9087,12100.0
2011-05-11 12:00:00,18.9,18.96,18.88,18.93,11400.0,12.895,12.936,12.8814,12.9155,11400.0
2011-05-11 12:30:00,18.93,18.96,18.92,18.94,2000.0,12.9155,12.936,12.9087,12.9223,2000.0
2011-05-11 13:00:00,18.96,18.96,18.89,18.95,4800.0,12.936,12.936,12.8882,12.9292,4800.0
2011-05-11 13:30:00,18.93,18.95,18.89,18.89,4000.0,12.9155,12.9292,12.8882,12.8882,4000.0
2011-05-11 14:00:00,18.91,18.96,18.89,18.93,5700.0,12.9019,12.936,12.8882,12.9155,5700.0
2011-05-11 14:30:00,18.92,18.95,18.87,18.87,8800.0,12.9087,12.9292,12.8746,12.8746,8800.0
2011-05-11 15:00:00,18.85,18.85,18.71,18.71,2800.0,12.8609,12.8609,12.7654,12.7654,2800.0
2011-05-11 15:30:00,18.71,18.71,18.6,18.62,7500.0,12.7654,12.7654,12.6904,12.704,7500.0
2011-05-12 09:30:00,18.69,18.69,18.3,18.35,3100.0,12.7518,12.7518,12.4857,12.5198,3100.0
2011-05-12 10:00:00,18.39,18.49,18.28,18.44,1200.0,12.5471,12.6153,12.472,12.5812,1200.0
2011-05-12 10:30:00,18.43,18.45,18.4,18.41,1100.0,12.5744,12.588,12.5539,12.5607,1100.0
2011-05-12 11:00:00,18.36,18.76,18.28,18.56,27400.0,12.5266,12.7995,12.472,12.6631,27400.0
2011-05-12 11:30:00,18.58,18.73,18.58,18.66,2200.0,12.6767,12.7791,12.6767,12.7313,2200.0
2011-05-12 12:00:00,18.68,18.7,18.64,18.65,800.0,12.7449,12.7586,12.7177,12.7245,800.0
2011-05-12 12:30:00,18.67,18.67,18.65,18.66,1300.0,12.7381,12.7381,12.7245,12.7313,1300.0
2011-05-12 13:00:00,18.71,18.82,18.71,18.82,900.0,12.7654,12.8405,12.7654,12.8405,900.0
2011-05-12 13:30:00,18.86,18.87,18.82,18.82,800.0,12.8678,12.8746,12.8405,12.8405,800.0
2011-05-12 14:00:00,18.84,18.89,18.7,18.71,1700.0,12.8541,12.8882,12.7586,12.7654,1700.0
2011-05-12 14:30:00,18.71,18.77,18.64,18.75,1500.0,12.7654,12.8064,12.7177,12.7927,1500.0
2011-05-12 15:00:00,18.74,18.86,18.7,18.7,3300.0,12.7859,12.8678,12.7586,12.7586,3300.0
2011-05-12 15:30:00,18.72,18.72,18.62,18.67,11100.0,12.7722,12.7722,12.704,12.7381,11100.0
2011-05-13 09:30:00,18.7,18.77,18.35,18.57,10500.0,12.7586,12.8064,12.5198,12.6699,10500.0
2011-05-13 10:00:00,18.57,18.63,18.47,18.58,2800.0,12.6699,12.7108,12.6017,12.6767,2800.0
2011-05-13 10:30:00,18.59,18.6,18.56,18.56,1800.0,12.6835,12.6904,12.6631,12.6631,1800.0
2011-05-13 11:00:00,18.55,18.56,18.28,18.31,2500.0,12.6562,12.6631,12.472,12.4925,2500.0
2011-05-13 11:30:00,18.26,18.26,18.06,18.1,4100.0,12.4584,12.4584,12.3219,12.3492,4100.0
2011-05-13 12:00:00,18.11,18.14,17.93,18.07,8600.0,12.356,12.3765,12.2332,12.3288,8600.0
2011-05-13 12:30:00,18.07,18.18,18.07,18.14,4700.0,12.3288,12.4038,12.3288,12.3765,4700.0
2011-05-13 13:00:00,18.16,18.17,18.1,18.1,700.0,12.3902,12.397,12.3492,12.3492,700.0
2011-05-13 13:30:00,18.11,18.18,18.07,18.18,3300.0,12.356,12.4038,12.3288,12.4038,3300.0
2011-05-13 14:00:00,18.14,18.29,18.14,18.29,4000.0,12.3765,12.4789,12.3765,12.4789,4000.0
2011-05-13 14:30:00,18.25,18.29,18.21,18.21,1900.0,12.4516,12.4789,12.4243,12.4243,1900.0
2011-05-13 15:00:00,18.19,18.19,18.1,18.1,4100.0,12.4106,12.4106,12.3492,12.3492,4100.0
2011-05-13 15:30:00,18.09,18.22,18.09,18.15,8800.0,12.3424,12.4311,12.3424,12.3833,8800.0
2011-05-16 09:30:00,18.02,18.15,17.85,18.15,900.0,12.2946,12.3833,12.1787,12.3833,900.0
2011-05-16 10:00:00,18.0,18.01,17.84,17.84,1600.0,12.281,12.2878,12.1718,12.1718,1600.0
2011-05-16 10:30:00,17.83,17.84,17.75,17.78,1800.0,12.165,12.1718,12.1104,12.1309,1800.0
2011-05-16 11:00:00,17.8,17.92,17.8,17.91,2700.0,12.1445,12.2264,12.1445,12.2196,2700.0
2011-05-16 11:30:00,17.89,17.89,17.73,17.76,1800.0,12.2059,12.2059,12.0968,12.1173,1800.0
2011-05-16 12:00:00,17.79,17.82,17.77,17.79,2000.0,12.1377,12.1582,12.1241,12.1377,2000.0
2011-05-16 12:30:00,17.78,17.81,17.75,17.76,1700.0,12.1309,12.1514,12.1104,12.1173,1700.0
2011-05-16 13:00:00,17.75,17.78,17.75,17.78,2200.0,12.1104,12.1309,12.1104,12.1309,2200.0
2011-05-16 13:30:00,17.77,17.86,17.77,17.86,2700.0,12.1241,12.1855,12.1241,12.1855,2700.0
2011-05-16 14:00:00,17.86,17.97,17.83,17.83,4100.0,12.1855,12.2605,12.165,12.165,4100.0
2011-05-16 14:30:00,17.8,17.8,17.75,17.75,3200.0,12.1445,12.1445,12.1104,12.1104,3200.0
2011-05-16 15:00:00,17.75,17.83,17.75,17.78,7900.0,12.1104,12.165,12.1104,12.1309,7900.0
2011-05-16 15:30:00,17.78,17.78,17.75,17.75,11100.0,12.1309,12.1309,12.1104,12.1104,11100.0
2011-05-17 09:30:00,17.6,17.96,17.6,17.86,3200.0,12.0081,12.2537,12.0081,12.1855,3200.0
2011-05-17 10:00:00,17.92,18.08,17.88,18.08,3700.0,12.2264,12.3356,12.1991,12.3356,3700.0
2011-05-17 10:30:00,18.12,18.12,17.91,17.98,2500.0,12.3629,12.3629,12.2196,12.2674,2500.0
2011-05-17 11:00:00,17.97,18.1,17.86,18.06,5000.0,12.2605,12.3492,12.1855,12.3219,5000.0
2011-05-17 11:30:00,18.04,18.04,17.98,18.01,2200.0,12.3083,12.3083,12.2674,12.2878,2200.0
2011-05-17 12:00:00,17.98,18.0,17.9,17.91,1800.0,12.2674,12.281,12.2128,12.2196,1800.0
2011-05-17 12:30:00,17.85,17.85,17.78,17.78,2200.0,12.1787,12.1787,12.1309,12.1309,2200.0
2011-05-17 13:00:00,17.73,17.93,17.72,17.87,4500.0,12.0968,12.2332,12.09,12.1923,4500.0
2011-05-17 13:30:00,17.92,18.0,17.92,17.98,1100.0,12.2264,12.281,12.2264,12.2674,1100.0
2011-05-17 14:00:00,17.98,18.05,17.79,17.96,6000.0,12.2674,12.3151,12.1377,12.2537,6000.0
2011-05-17 14:30:00,17.94,17.96,17.89,17.96,1200.0,12.2401,12.2537,12.2059,12.2537,1200.0
2011-05-17 15:00:00,17.93,17.97,17.88,17.91,1500.0,12.2332,12.2605,12.1991,12.2196,1500.0
2011-05-17 15:30:00,17.89,17.92,17.75,17.78,7000.0,12.2059,12.2264,12.1104,12.1309,7000.0
2011-05-18 09:30:00,17.86,17.92,17.75,17.75,3000.0,12.1855,12.2264,12.1104,12.1104,3000.0
2011-05-18 10:00:00,17.75,17.77,17.75,17.75,1500.0,12.1104,12.1241,12.1104,12.1104,1500.0
2011-05-18 10:30:00,17.75,17.77,17.75,17.77,2500.0,12.1104,12.1241,12.1104,12.1241,2500.0
2011-05-18 11:00:00,17.78,17.78,17.77,17.77,300.0,12.1309,12.1309,12.1241,12.1241,300.0
2011-05-18 11:30:00,17.77,18.6,17.77,18.31,25400.0,12.1241,12.6904,12.1241,12.4925,25400.0
2011-05-18 12:00:00,18.24,18.3,18.24,18.25,3000.0,12.4447,12.4857,12.4447,12.4516,3000.0
2011-05-18 12:30:00,18.24,18.28,18.24,18.24,3600.0,12.4447,12.472,12.4447,12.4447,3600.0
2011-05-18 13:00:00,18.24,18.32,18.24,18.25,3000.0,12.4447,12.4993,12.4447,12.4516,3000.0
2011-05-18 13:30:00,18.25,18.27,18.2,18.2,1700.0,12.4516,12.4652,12.4175,12.4175,1700.0
2011-05-18 14:00:00,18.23,18.26,18.21,18.23,5500.0,12.4379,12.4584,12.4243,12.4379,5500.0
2011-05-18 14:30:00,18.23,18.3,18.23,18.28,114100.0,12.4379,12.4857,12.4379,12.472,114100.0
2011-05-18 15:00:00,18.27,18.36,18.27,18.36,3100.0,12.4652,12.5266,12.4652,12.5266,3100.0
2011-05-18 15:30:00,18.41,18.43,18.26,18.36,9900.0,12.5607,12.5744,12.4584,12.5266,9900.0
2011-05-19 09:30:00,18.51,18.69,18.51,18.53,1500.0,12.629,12.7518,12.629,12.6426,1500.0
2011-05-19 10:00:00,18.51,18.51,18.41,18.43,900.0,12.629,12.629,12.5607,12.5744,900.0
2011-05-19 10:30:00,18.38,18.38,18.16,18.18,2000.0,12.5403,12.5403,12.3902,12.4038,2000.0
2011-05-19 11:00:00,18.18,18.32,18.04,18.32,4700.0,12.4038,12.4993,12.3083,12.4993,4700.0
2011-05-19 11:30:00,18.39,18.42,18.35,18.35,1800.0,12.5471,12.5676,12.5198,12.5198,1800.0
2011-05-19 12:00:00,18.36,18.4,18.36,18.4,900.0,12.5266,12.5539,12.5266,12.5539,900.0
2011-05-19 12:30:00,18.43,18.43,18.38,18.38,200.0,12.5744,12.5744,12.5403,12.5403,200.0
2011-05-19 13:00:00,18.46,18.66,18.46,18.62,5500.0,12.5948,12.7313,12.5948,12.704,5500.0
2011-05-19 13:30:00,18.58,18.63,18.52,18.62,2100.0,12.6767,12.7108,12.6358,12.704,2100.0
2011-05-19 14:00:00,18.64,18.66,18.59,18.59,3900.0,12.7177,12.7313,12.6835,12.6835,3900.0
2011-05-19 14:30:00,18.55,18.55,18.41,18.41,600.0,12.6562,12.6562,12.5607,12.5607,600.0
2011-05-19 15:00:00,18.44,18.56,18.43,18.44,8100.0,12.5812,12.6631,12.5744,12.5812,8100.0
2011-05-19 15:30:00,18.44,18.6,18.44,18.52,7700.0,12.5812,12.6904,12.5812,12.6358,7700.0
2011-05-20 09:30:00,18.45,18.59,18.33,18.45,20000.0,12.588,12.6835,12.5061,12.588,20000.0
2011-05-20 10:00:00,18.42,18.66,18.42,18.66,7000.0,12.5676,12.7313,12.5676,12.7313,7000.0
2011-05-20 10:30:00,18.61,18.62,18.34,18.4,4200.0,12.6972,12.704,12.513,12.5539,4200.0
2011-05-20 11:00:00,18.41,18.45,18.34,18.45,6000.0,12.5607,12.588,12.513,12.588,6000.0
2011-05-20 11:30:00,18.45,18.5,18.41,18.43,2300.0,12.588,12.6221,12.5607,12.5744,2300.0
2011-05-20 12:00:00,18.43,18.51,18.39,18.51,3300.0,12.5744,12.629,12.5471,12.629,3300.0
2011-05-20 12:30:00,18.54,18.57,18.49,18.53,900.0,12.6494,12.6699,12.6153,12.6426,900.0
2011-05-20 13:00:00,18.51,18.55,18.42,18.47,2300.0,12.629,12.6562,12.5676,12.6017,2300.0
2011-05-20 13:30:00,18.5,18.56,18.49,18.51,1300.0,12.6221,12.6631,12.6153,12.629,1300.0
2011-05-20 14:00:00,18.49,18.49,18.39,18.46,1900.0,12.6153,12.6153,12.5471,12.5948,1900.0
2011-05-20 14:30:00,18.46,18.47,18.35,18.38,2800.0,12.5948,12.6017,12.5198,12.5403,2800.0
2011-05-20 15:00:00,18.37,18.45,18.37,18.45,3800.0,12.5334,12.588,12.5334,12.588,3800.0
2011-05-20 15:30:00,18.45,18.46,18.34,18.36,6600.0,12.588,12.5948,12.513,12.5266,6600.0
2011-05-23 09:30:00,18.07,18.17,17.9,17.96,1500.0,12.3288,12.397,12.2128,12.2537,1500.0
2011-05-23 10:00:00,17.97,17.97,17.82,17.82,600.0,12.2605,12.2605,12.1582,12.1582,600.0
2011-05-23 10:30:00,17.79,17.84,17.62,17.62,6300.0,12.1377,12.1718,12.0217,12.0217,6300.0
2011-05-23 11:00:00,17.61,17.78,17.58,17.74,6100.0,12.0149,12.1309,11.9944,12.1036,6100.0
2011-05-23 11:30:00,17.75,17.84,17.54,17.75,8800.0,12.1104,12.1718,11.9671,12.1104,8800.0
2011-05-23 12:00:00,17.8,18.01,17.76,18.01,4300.0,12.1445,12.2878,12.1173,12.2878,4300.0
2011-05-23 12:30:00,17.98,18.06,17.97,18.06,1900.0,12.2674,12.3219,12.2605,12.3219,1900.0
2011-05-23 13:00:00,18.06,18.16,18.03,18.12,6200.0,12.3219,12.3902,12.3015,12.3629,6200.0
2011-05-23 13:30:00,18.16,18.2,18.03,18.05,10500.0,12.3902,12.4175,12.3015,12.3151,10500.0
2011-05-23 14:00:00,18.0,18.19,18.0,18.14,3800.0,12.281,12.4106,12.281,12.3765,3800.0
2011-05-23 14:30:00,18.13,18.24,18.12,18.16,4700.0,12.3697,12.4447,12.3629,12.3902,4700.0
2011-05-23 15:00:00,18.14,18.2,18.09,18.09,4100.0,12.3765,12.4175,12.3424,12.3424,4100.0
2011-05-23 15:30:00,18.07,18.1,18.0,18.0,15800.0,12.3288,12.3492,12.281,12.281,15800.0
2011-05-24 09:30:00,18.03,18.07,18.0,18.04,6000.0,12.3015,12.3288,12.281,12.3083,6000.0
2011-05-24 10:00:00,18.04,18.09,18.03,18.03,1100.0,12.3083,12.3424,12.3015,12.3015,1100.0
2011-05-24 10:30:00,18.0,18.02,18.0,18.0,8500.0,12.281,12.2946,12.281,12.281,8500.0
2011-05-24 11:00:00,18.0,18.05,18.0,18.0,3100.0,12.281,12.3151,12.281,12.281,3100.0
2011-05-24 11:30:00,18.0,18.01,17.92,18.0,5700.0,12.281,12.2878,12.2264,12.281,5700.0
2011-05-24 12:00:00,17.99,18.04,17.97,18.0,4600.0,12.2742,12.3083,12.2605,12.281,4600.0
2011-05-24 12:30:00,18.0,18.0,17.98,18.0,2400.0,12.281,12.281,12.2674,12.281,2400.0
2011-05-24 13:00:00,18.0,18.0,17.97,18.0,2500.0,12.281,12.281,12.2605,12.281,2500.0
2011-05-24 13:30:00,18.01,18.01,17.97,18.0,2900.0,12.2878,12.2878,12.2605,12.281,2900.0
2011-05-24 14:00:00,18.0,18.01,18.0,18.0,3100.0,12.281,12.2878,12.281,12.281,3100.0
2011-05-24 14:30:00,18.0,18.04,18.0,18.0,10000.0,12.281,12.3083,12.281,12.281,10000.0
2011-05-24 15:00:00,18.0,18.0,18.0,18.0,1900.0,12.281,12.281,12.281,12.281,1900.0
2011-05-24 15:30:00,18.0,18.01,17.93,17.93,14700.0,12.281,12.2878,12.2332,12.2332,14700.0
2011-05-25 09:30:00,17.87,18.19,17.74,18.19,9900.0,12.1923,12.4106,12.1036,12.4106,9900.0
2011-05-25 10:00:00,17.91,17.91,17.86,17.87,900.0,12.2196,12.2196,12.1855,12.1923,900.0
2011-05-25 10:30:00,17.88,18.03,17.88,18.03,400.0,12.1991,12.3015,12.1991,12.3015,400.0
2011-05-25 11:00:00,18.0,18.03,18.0,18.02,1000.0,12.281,12.3015,12.281,12.2946,1000.0
2011-05-25 11:30:00,18.01,18.03,18.01,18.03,1700.0,12.2878,12.3015,12.2878,12.3015,1700.0
2011-05-25 12:00:00,18.03,18.04,18.02,18.03,600.0,12.3015,12.3083,12.2946,12.3015,600.0
2011-05-25 12:30:00,18.02,18.02,17.98,17.98,800.0,12.2946,12.2946,12.2674,12.2674,800.0
2011-05-25 13:00:00,17.98,17.99,17.94,17.94,1300.0,12.2674,12.2742,12.2401,12.2401,1300.0
2011-05-25 13:30:00,17.91,17.92,17.87,17.87,900.0,12.2196,12.2264,12.1923,12.1923,900.0
2011-05-25 14:00:00,17.87,17.89,17.82,17.89,1700.0,12.1923,12.2059,12.1582,12.2059,1700.0
2011-05-25 14:30:00,17.91,18.15,17.91,18.15,44800.0,12.2196,12.3833,12.2196,12.3833,44800.0
2011-05-25 15:00:00,18.15,18.37,18.15,18.37,32200.0,12.3833,12.5334,12.3833,12.5334,32200.0
2011-05-25 15:30:00,18.39,18.53,18.35,18.47,42000.0,12.5471,12.6426,12.5198,12.6017,42000.0
2011-05-26 09:30:00,18.38,18.5,17.85,18.11,20000.0,12.5403,12.6221,12.1787,12.356,20000.0
2011-05-26 10:00:00,18.15,18.22,17.9,17.99,19000.0,12.3833,12.4311,12.2128,12.2742,19000.0
2011-05-26 10:30:00,18.03,18.14,17.92,18.08,10300.0,12.3015,12.3765,12.2264,12.3356,10300.0
2011-05-26 11:00:00,18.11,18.19,17.99,17.99,29600.0,12.356,12.4106,12.2742,12.2742,29600.0
2011-05-26 11:30:00,18.03,18.07,17.98,18.02,5600.0,12.3015,12.3288,12.2674,12.2946,5600.0
2011-05-26 12:00:00,17.99,18.05,17.98,18.0,4700.0,12.2742,12.3151,12.2674,12.281,4700.0
2011-05-26 12:30:00,18.01,18.16,17.98,18.01,14900.0,12.2878,12.3902,12.2674,12.2878,14900.0
2011-05-26 13:00:00,18.01,18.05,18.0,18.02,2500.0,12.2878,12.3151,12.281,12.2946,2500.0
2011-05-26 13:30:00,18.01,18.04,18.01,18.01,800.0,12.2878,12.3083,12.2878,12.2878,800.0
2011-05-26 14:00:00,18.03,18.09,18.0,18.02,7600.0,12.3015,12.3424,12.281,12.2946,7600.0
2011-05-26 14:30:00,18.02,18.07,18.0,18.02,8500.0,12.2946,12.3288,12.281,12.2946,8500.0
2011-05-26 15:00:00,18.02,18.02,17.96,17.96,1400.0,12.2946,12.2946,12.2537,12.2537,1400.0
2011-05-26 15:30:00,17.96,17.97,17.84,17.96,12800.0,12.2537,12.2605,12.1718,12.2537,12800.0
2011-05-27 09:30:00,18.08,18.12,17.72,17.82,7400.0,12.3356,12.3629,12.09,12.1582,7400.0
2011-05-27 10:00:00,17.8,18.01,17.73,18.0,4100.0,12.1445,12.2878,12.0968,12.281,4100.0
2011-05-27 10:30:00,17.98,18.09,17.89,17.93,15000.0,12.2674,12.3424,12.2059,12.2332,15000.0
2011-05-27 11:00:00,17.91,17.97,17.73,17.84,11400.0,12.2196,12.2605,12.0968,12.1718,11400.0
2011-05-27 11:30:00,17.84,18.04,17.84,18.03,4400.0,12.1718,12.3083,12.1718,12.3015,4400.0
2011-05-27 12:00:00,18.02,18.04,17.95,17.99,5600.0,12.2946,12.3083,12.2469,12.2742,5600.0
2011-05-27 12:30:00,17.98,18.05,17.98,18.04,9400.0,12.2674,12.3151,12.2674,12.3083,9400.0
2011-05-27 13:00:00,18.05,18.05,18.04,18.05,400.0,12.3151,12.3151,12.3083,12.3151,400.0
2011-05-27 13:30:00,18.05,18.05,17.97,18.05,1800.0,12.3151,12.3151,12.2605,12.3151,1800.0
2011-05-27 14:00:00,18.05,18.05,18.03,18.05,500.0,12.3151,12.3151,12.3015,12.3151,500.0
2011-05-27 14:30:00,18.05,18.11,18.03,18.03,5900.0,12.3151,12.356,12.3015,12.3015,5900.0
2011-05-27 15:00:00,18.02,18.12,18.0,18.05,4400.0,12.2946,12.3629,12.281,12.3151,4400.0
2011-05-27 15:30:00,18.08,18.15,18.05,18.12,13400.0,12.3356,12.3833,12.3151,12.3629,13400.0
2011-05-31 09:30:00,18.31,18.31,18.0,18.04,4600.0,12.4925,12.4925,12.281,12.3083,4600.0
2011-05-31 10:00:00,18.0,18.06,17.95,18.06,1800.0,12.281,12.3219,12.2469,12.3219,1800.0
2011-05-31 10:30:00,18.06,18.21,17.98,18.14,10300.0,12.3219,12.4243,12.2674,12.3765,10300.0
2011-05-31 11:00:00,18.09,18.31,18.09,18.26,10800.0,12.3424,12.4925,12.3424,12.4584,10800.0
2011-05-31 11:30:00,18.27,18.29,18.17,18.19,7100.0,12.4652,12.4789,12.397,12.4106,7100.0
2011-05-31 12:00:00,18.2,18.28,18.12,18.27,5500.0,12.4175,12.472,12.3629,12.4652,5500.0
2011-05-31 12:30:00,18.29,18.29,18.17,18.21,3300.0,12.4789,12.4789,12.397,12.4243,3300.0
2011-05-31 13:00:00,18.21,18.27,18.18,18.25,1700.0,12.4243,12.4652,12.4038,12.4516,1700.0
2011-05-31 13:30:00,18.27,18.34,18.12,18.3,4500.0,12.4652,12.513,12.3629,12.4857,4500.0
2011-05-31 14:00:00,18.3,18.36,18.29,18.36,3200.0,12.4857,12.5266,12.4789,12.5266,3200.0
2011-05-31 14:30:00,18.34,18.5,18.34,18.5,2700.0,12.513,12.6221,12.513,12.6221,2700.0
2011-05-31 15:00:00,18.49,18.51,18.46,18.49,9600.0,12.6153,12.629,12.5948,12.6153,9600.0
2011-05-31 15:30:00,18.5,18.5,18.37,18.41,13000.0,12.6221,12.6221,12.5334,12.5607,13000.0
2011-06-01 09:30:00,18.4,18.48,18.26,18.33,1800.0,12.5539,12.6085,12.4584,12.5061,1800.0
2011-06-01 10:00:00,18.3,18.3,18.18,18.18,1800.0,12.4857,12.4857,12.4038,12.4038,1800.0
2011-06-01 10:30:00,18.19,18.19,17.81,17.83,2900.0,12.4106,12.4106,12.1514,12.165,2900.0
2011-06-01 11:00:00,17.85,17.99,17.72,17.97,5600.0,12.1787,12.2742,12.09,12.2605,5600.0
2011-06-01 11:30:00,17.95,17.95,17.92,17.94,3300.0,12.2469,12.2469,12.2264,12.2401,3300.0
2011-06-01 12:00:00,17.94,17.94,17.88,17.88,5300.0,12.2401,12.2401,12.1991,12.1991,5300.0
2011-06-01 12:30:00,17.88,17.88,17.81,17.83,3400.0,12.1991,12.1991,12.1514,12.165,3400.0
2011-06-01 13:00:00,17.82,18.11,17.81,17.92,32900.0,12.1582,12.356,12.1514,12.2264,32900.0
2011-06-01 13:30:00,17.89,17.92,17.89,17.92,1200.0,12.2059,12.2264,12.2059,12.2264,1200.0
2011-06-01 14:00:00,17.91,17.95,17.9,17.9,6900.0,12.2196,12.2469,12.2128,12.2128,6900.0
2011-06-01 14:30:00,17.89,17.89,17.71,17.71,4100.0,12.2059,12.2059,12.0831,12.0831,4100.0
2011-06-01 15:00:00,17.69,17.71,17.66,17.67,6700.0,12.0695,12.0831,12.049,12.0558,6700.0
2011-06-01 15:30:00,17.68,17.68,17.41,17.6,26900.0,12.0627,12.0627,11.8785,12.0081,26900.0
2011-06-02 09:30:00,17.56,17.96,17.56,17.6,9000.0,11.9808,12.2537,11.9808,12.0081,9000.0
2011-06-02 10:00:00,17.61,17.65,17.4,17.56,9300.0,12.0149,12.0422,11.8716,11.9808,9300.0
2011-06-02 10:30:00,17.54,17.73,17.52,17.68,5200.0,11.9671,12.0968,11.9535,12.0627,5200.0
2011-06-02 11:00:00,17.69,17.69,17.52,17.52,2100.0,12.0695,12.0695,11.9535,11.9535,2100.0
2011-06-02 11:30:00,17.44,17.58,17.37,17.58,2700.0,11.8989,11.9944,11.8512,11.9944,2700.0
2011-06-02 12:00:00,17.59,17.59,17.59,17.59,400.0,12.0013,12.0013,12.0013,12.0013,400.0
2011-06-02 12:30:00,17.6,17.71,17.56,17.71,900.0,12.0081,12.0831,11.9808,12.0831,900.0
2011-06-02 13:00:00,17.72,17.83,17.72,17.81,3000.0,12.09,12.165,12.09,12.1514,3000.0
2011-06-02 13:30:00,17.78,17.78,17.72,17.74,2400.0,12.1309,12.1309,12.09,12.1036,2400.0
2011-06-02 14:00:00,17.77,17.83,17.63,17.66,4000.0,12.1241,12.165,12.0286,12.049,4000.0
2011-06-02 14:30:00,17.63,17.74,17.63,17.74,1700.0,12.0286,12.1036,12.0286,12.1036,1700.0
2011-06-02 15:00:00,17.72,17.83,17.72,17.8,2300.0,12.09,12.165,12.09,12.1445,2300.0
2011-06-02 15:30:00,17.77,17.77,17.73,17.77,8900.0,12.1241,12.1241,12.0968,12.1241,8900.0
2011-06-03 09:30:00,17.45,17.64,17.45,17.58,3800.0,11.9057,12.0354,11.9057,11.9944,3800.0
2011-06-03 10:00:00,17.58,17.58,17.3,17.3,2800.0,11.9944,11.9944,11.8034,11.8034,2800.0
2011-06-03 10:30:00,17.37,17.44,17.37,17.41,2400.0,11.8512,11.8989,11.8512,11.8785,2400.0
2011-06-03 11:00:00,17.39,17.39,17.25,17.25,1100.0,11.8648,11.8648,11.7693,11.7693,1100.0
2011-06-03 11:30:00,17.25,17.69,17.22,17.69,12600.0,11.7693,12.0695,11.7488,12.0695,12600.0
2011-06-03 12:00:00,17.69,17.69,17.59,17.66,2100.0,12.0695,12.0695,12.0013,12.049,2100.0
2011-06-03 12:30:00,17.64,17.64,17.58,17.59,1800.0,12.0354,12.0354,11.9944,12.0013,1800.0
2011-06-03 13:00:00,17.56,17.56,17.41,17.41,1300.0,11.9808,11.9808,11.8785,11.8785,1300.0
2011-06-03 13:30:00,17.38,17.38,17.28,17.31,1600.0,11.858,11.858,11.7898,11.8102,1600.0
2011-06-03 14:00:00,17.28,17.3,17.25,17.25,3300.0,11.7898,11.8034,11.7693,11.7693,3300.0
2011-06-03 14:30:00,17.25,17.26,17.25,17.25,3300.0,11.7693,11.7761,11.7693,11.7693,3300.0
2011-06-03 15:00:00,17.25,17.27,17.25,17.27,3600.0,11.7693,11.7829,11.7693,11.7829,3600.0
2011-06-03 15:30:00,17.27,17.28,17.25,17.27,8300.0,11.7829,11.7898,11.7693,11.7829,8300.0
2011-06-06 09:30:00,17.25,17.38,17.25,17.37,15600.0,11.7693,11.858,11.7693,11.8512,15600.0
2011-06-06 10:00:00,17.35,17.37,17.26,17.36,3400.0,11.8375,11.8512,11.7761,11.8443,3400.0
2011-06-06 10:30:00,17.36,17.36,17.3,17.31,1400.0,11.8443,11.8443,11.8034,11.8102,1400.0
2011-06-06 11:00:00,17.3,17.39,17.3,17.38,2500.0,11.8034,11.8648,11.8034,11.858,2500.0
2011-06-06 11:30:00,17.4,17.4,17.37,17.37,1100.0,11.8716,11.8716,11.8512,11.8512,1100.0
2011-06-06 12:00:00,17.37,17.37,17.25,17.31,9700.0,11.8512,11.8512,11.7693,11.8102,9700.0
2011-06-06 12:30:00,17.28,17.39,17.28,17.38,5000.0,11.7898,11.8648,11.7898,11.858,5000.0
2011-06-06 13:00:00,17.4,17.56,17.4,17.5,2300.0,11.8716,11.9808,11.8716,11.9399,2300.0
2011-06-06 13:30:00,17.5,17.5,17.43,17.47,1600.0,11.9399,11.9399,11.8921,11.9194,1600.0
2011-06-06 14:00:00,17.49,17.56,17.48,17.56,3000.0,11.933,11.9808,11.9262,11.9808,3000.0
2011-06-06 14:30:00,17.55,17.58,17.5,17.54,2400.0,11.974,11.9944,11.9399,11.9671,2400.0
2011-06-06 15:00:00,17.53,17.6,17.5,17.56,6200.0,11.9603,12.0081,11.9399,11.9808,6200.0
2011-06-06 15:30:00,17.6,17.79,17.56,17.66,29700.0,12.0081,12.1377,11.9808,12.049,29700.0
2011-06-07 09:30:00,17.8,17.9,17.76,17.84,2100.0,12.1445,12.2128,12.1173,12.1718,2100.0
2011-06-07 10:00:00,17.84,18.0,17.83,17.97,4100.0,12.1718,12.281,12.165,12.2605,4100.0
2011-06-07 10:30:00,17.97,17.97,17.92,17.93,1800.0,12.2605,12.2605,12.2264,12.2332,1800.0
2011-06-07 11:00:00,17.89,17.89,17.82,17.82,2000.0,12.2059,12.2059,12.1582,12.1582,2000.0
2011-06-07 11:30:00,17.81,17.81,17.65,17.65,4400.0,12.1514,12.1514,12.0422,12.0422,4400.0
2011-06-07 12:00:00,17.64,17.85,17.49,17.83,8100.0,12.0354,12.1787,11.933,12.165,8100.0
2011-06-07 12:30:00,17.88,17.96,17.88,17.96,1200.0,12.1991,12.2537,12.1991,12.2537,1200.0
2011-06-07 13:00:00,17.96,18.0,17.89,17.95,6700.0,12.2537,12.281,12.2059,12.2469,6700.0
2011-06-07 13:30:00,17.97,18.0,17.96,18.0,1900.0,12.2605,12.281,12.2537,12.281,1900.0
2011-06-07 14:00:00,17.99,18.07,17.98,18.07,6600.0,12.2742,12.3288,12.2674,12.3288,6600.0
2011-06-07 14:30:00,18.08,18.11,18.07,18.07,3200.0,12.3356,12.356,12.3288,12.3288,3200.0
2011-06-07 15:00:00,18.07,18.07,18.0,18.01,19500.0,12.3288,12.3288,12.281,12.2878,19500.0
2011-06-07 15:30:00,18.0,18.13,18.0,18.0,22700.0,12.281,12.3697,12.281,12.281,22700.0
2011-06-08 09:30:00,17.92,18.14,17.92,18.06,700.0,12.2264,12.3765,12.2264,12.3219,700.0
2011-06-08 10:00:00,18.0,18.0,17.96,17.96,1600.0,12.281,12.281,12.2537,12.2537,1600.0
2011-06-08 10:30:00,17.94,17.97,17.89,17.89,1000.0,12.2401,12.2605,12.2059,12.2059,1000.0
2011-06-08 11:00:00,17.9,17.99,17.86,17.88,2200.0,12.2128,12.2742,12.1855,12.1991,2200.0
2011-06-08 11:30:00,17.87,17.88,17.76,17.87,10200.0,12.1923,12.1991,12.1173,12.1923,10200.0
2011-06-08 12:00:00,17.86,17.88,17.77,17.77,3500.0,12.1855,12.1991,12.1241,12.1241,3500.0
2011-06-08 12:30:00,17.74,17.74,17.73,17.73,300.0,12.1036,12.1036,12.0968,12.0968,300.0
2011-06-08 13:00:00,17.73,17.73,17.7,17.7,500.0,12.0968,12.0968,12.0763,12.0763,500.0
2011-06-08 13:30:00,17.7,17.7,17.7,17.7,5100.0,12.0763,12.0763,12.0763,12.0763,5100.0
2011-06-08 14:00:00,17.71,17.72,17.7,17.7,3000.0,12.0831,12.09,12.0763,12.0763,3000.0
2011-06-08 14:30:00,17.71,17.91,17.71,17.91,2400.0,12.0831,12.2196,12.0831,12.2196,2400.0
2011-06-08 15:00:00,17.88,17.93,17.83,17.89,7300.0,12.1991,12.2332,12.165,12.2059,7300.0
2011-06-08 15:30:00,17.89,17.91,17.84,17.91,18900.0,12.2059,12.2196,12.1718,12.2196,18900.0
2011-06-09 09:30:00,17.97,17.98,17.76,17.86,1800.0,12.2605,12.2674,12.1173,12.1855,1800.0
2011-06-09 10:00:00,17.89,17.96,17.89,17.94,1400.0,12.2059,12.2537,12.2059,12.2401,1400.0
2011-06-09 10:30:00,17.94,17.94,17.76,17.82,3600.0,12.2401,12.2401,12.1173,12.1582,3600.0
2011-06-09 11:00:00,17.79,17.83,17.74,17.74,1200.0,12.1377,12.165,12.1036,12.1036,1200.0
2011-06-09 11:30:00,17.8,17.8,17.77,17.77,200.0,12.1445,12.1445,12.1241,12.1241,200.0
2011-06-09 12:00:00,17.8,17.81,17.76,17.8,900.0,12.1445,12.1514,12.1173,12.1445,900.0
2011-06-09 12:30:00,17.8,17.83,17.8,17.83,200.0,12.1445,12.165,12.1445,12.165,200.0
2011-06-09 13:00:00,17.78,17.81,17.77,17.81,700.0,12.1309,12.1514,12.1241,12.1514,700.0
2011-06-09 13:30:00,17.8,17.84,17.78,17.81,3200.0,12.1445,12.1718,12.1309,12.1514,3200.0
2011-06-09 14:00:00,17.79,17.82,17.79,17.82,600.0,12.1377,12.1582,12.1377,12.1582,600.0
2011-06-09 14:30:00,17.81,17.81,17.78,17.78,600.0,12.1514,12.1514,12.1309,12.1309,600.0
2011-06-09 15:00:00,17.78,17.82,17.63,17.63,5500.0,12.1309,12.1582,12.0286,12.0286,5500.0
2011-06-09 15:30:00,17.63,17.65,17.51,17.57,11600.0,12.0286,12.0422,11.9467,11.9876,11600.0
2011-06-10 09:30:00,17.7,17.7,17.51,17.63,6700.0,12.0763,12.0763,11.9467,12.0286,6700.0
2011-06-10 10:00:00,17.62,17.62,17.41,17.44,2200.0,12.0217,12.0217,11.8785,11.8989,2200.0
2011-06-10 10:30:00,17.46,17.47,17.37,17.47,5400.0,11.9126,11.9194,11.8512,11.9194,5400.0
2011-06-10 11:00:00,17.5,17.79,17.47,17.79,95900.0,11.9399,12.1377,11.9194,12.1377,95900.0
2011-06-10 11:30:00,17.76,18.07,17.76,18.02,10500.0,12.1173,12.3288,12.1173,12.2946,10500.0
2011-06-10 12:00:00,18.05,18.09,17.56,17.7,10900.0,12.3151,12.3424,11.9808,12.0763,10900.0
2011-06-10 12:30:00,17.69,17.95,17.67,17.89,4100.0,12.0695,12.2469,12.0558,12.2059,4100.0
2011-06-10 13:00:00,17.89,17.89,17.73,17.73,3100.0,12.2059,12.2059,12.0968,12.0968,3100.0
2011-06-10 13:30:00,17.78,17.78,17.54,17.77,3800.0,12.1309,12.1309,11.9671,12.1241,3800.0
2011-06-10 14:00:00,17.79,18.04,17.79,17.99,11200.0,12.1377,12.3083,12.1377,12.2742,11200.0
2011-06-10 14:30:00,18.0,18.12,17.97,18.01,17700.0,12.281,12.3629,12.2605,12.2878,17700.0
2011-06-10 15:00:00,18.01,18.01,17.94,17.94,10800.0,12.2878,12.2878,12.2401,12.2401,10800.0
2011-06-10 15:30:00,17.94,18.02,17.93,18.0,30400.0,12.2401,12.2946,12.2332,12.281,30400.0
2011-06-13 09:30:00,18.07,18.34,17.75,17.9,32000.0,12.3288,12.513,12.1104,12.2128,32000.0
2011-06-13 10:00:00,17.89,17.96,17.8,17.9,4100.0,12.2059,12.2537,12.1445,12.2128,4100.0
2011-06-13 10:30:00,17.92,17.98,17.9,17.94,2200.0,12.2264,12.2674,12.2128,12.2401,2200.0
2011-06-13 11:00:00,17.91,18.2,17.91,18.15,8900.0,12.2196,12.4175,12.2196,12.3833,8900.0
2011-06-13 11:30:00,18.16,18.16,18.08,18.11,2200.0,12.3902,12.3902,12.3356,12.356,2200.0
2011-06-13 12:00:00,18.08,18.14,18.07,18.1,8400.0,12.3356,12.3765,12.3288,12.3492,8400.0
2011-06-13 12:30:00,18.11,18.15,18.07,18.15,3600.0,12.356,12.3833,12.3288,12.3833,3600.0
2011-06-13 13:00:00,18.11,18.12,18.02,18.06,8700.0,12.356,12.3629,12.2946,12.3219,8700.0
2011-06-13 13:30:00,18.07,18.18,18.05,18.16,12300.0,12.3288,12.4038,12.3151,12.3902,12300.0
2011-06-13 14:00:00,18.14,18.22,18.03,18.17,7900.0,12.3765,12.4311,12.3015,12.397,7900.0
2011-06-13 14:30:00,18.13,18.14,18.06,18.06,3800.0,12.3697,12.3765,12.3219,12.3219,3800.0
2011-06-13 15:00:00,18.04,18.11,17.99,18.02,8100.0,12.3083,12.356,12.2742,12.2946,8100.0
2011-06-13 15:30:00,18.04,18.04,17.87,17.88,17200.0,12.3083,12.3083,12.1923,12.1991,17200.0
2011-06-14 09:30:00,18.05,18.14,17.88,17.88,4600.0,12.3151,12.3765,12.1991,12.1991,4600.0
2011-06-14 10:00:00,17.86,17.94,17.82,17.94,3400.0,12.1855,12.2401,12.1582,12.2401,3400.0
2011-06-14 10:30:00,17.95,18.07,17.95,18.01,31800.0,12.2469,12.3288,12.2469,12.2878,31800.0
2011-06-14 11:00:00,18.01,18.17,18.01,18.15,2200.0,12.2878,12.397,12.2878,12.3833,2200.0
2011-06-14 11:30:00,18.15,18.16,18.06,18.09,4300.0,12.3833,12.3902,12.3219,12.3424,4300.0
2011-06-14 12:00:00,18.09,18.1,18.09,18.1,3800.0,12.3424,12.3492,12.3424,12.3492,3800.0
2011-06-14 12:30:00,18.1,18.1,18.08,18.1,5900.0,12.3492,12.3492,12.3356,12.3492,5900.0
2011-06-14 13:00:00,18.1,18.1,18.07,18.08,5500.0,12.3492,12.3492,12.3288,12.3356,5500.0
2011-06-14 13:30:00,18.09,18.09,18.04,18.05,2700.0,12.3424,12.3424,12.3083,12.3151,2700.0
2011-06-14 14:00:00,18.06,18.1,18.04,18.08,5000.0,12.3219,12.3492,12.3083,12.3356,5000.0
2011-06-14 14:30:00,18.07,18.16,18.07,18.11,21300.0,12.3288,12.3902,12.3288,12.356,21300.0
2011-06-14 15:00:00,18.09,18.15,18.09,18.11,13200.0,12.3424,12.3833,12.3424,12.356,13200.0
2011-06-14 15:30:00,18.11,18.17,18.06,18.12,27500.0,12.356,12.397,12.3219,12.3629,27500.0
2011-06-15 09:30:00,17.97,18.09,17.97,18.07,3200.0,12.2605,12.3424,12.2605,12.3288,3200.0
2011-06-15 10:00:00,18.09,18.13,18.07,18.11,6800.0,12.3424,12.3697,12.3288,12.356,6800.0
2011-06-15 10:30:00,18.09,18.23,18.05,18.2,6300.0,12.3424,12.4379,12.3151,12.4175,6300.0
2011-06-15 11:00:00,18.23,18.25,18.14,18.19,5200.0,12.4379,12.4516,12.3765,12.4106,5200.0
2011-06-15 11:30:00,18.14,18.15,17.96,18.1,6500.0,12.3765,12.3833,12.2537,12.3492,6500.0
2011-06-15 12:00:00,18.11,18.16,17.86,17.95,5500.0,12.356,12.3902,12.1855,12.2469,5500.0
2011-06-15 12:30:00,17.98,18.12,17.97,18.02,5200.0,12.2674,12.3629,12.2605,12.2946,5200.0
2011-06-15 13:00:00,18.02,18.06,17.82,18.0,9600.0,12.2946,12.3219,12.1582,12.281,9600.0
2011-06-15 13:30:00,18.04,18.11,18.04,18.11,3300.0,12.3083,12.356,12.3083,12.356,3300.0
2011-06-15 14:00:00,18.11,18.14,17.94,17.94,8500.0,12.356,12.3765,12.2401,12.2401,8500.0
2011-06-15 14:30:00,17.91,17.99,17.89,17.89,4800.0,12.2196,12.2742,12.2059,12.2059,4800.0
2011-06-15 15:00:00,17.89,18.0,17.83,17.98,8900.0,12.2059,12.281,12.165,12.2674,8900.0
2011-06-15 15:30:00,17.98,18.03,17.95,17.98,18300.0,12.2674,12.3015,12.2469,12.2674,18300.0
2011-06-16 09:30:00,17.99,18.06,17.92,17.96,3000.0,12.2742,12.3219,12.2264,12.2537,3000.0
2011-06-16 10:00:00,17.96,18.04,17.92,17.92,5900.0,12.2537,12.3083,12.2264,12.2264,5900.0
2011-06-16 10:30:00,17.88,18.04,17.82,18.01,1800.0,12.1991,12.3083,12.1582,12.2878,1800.0
2011-06-16 11:00:00,18.0,18.03,17.95,18.0,4600.0,12.281,12.3015,12.2469,12.281,4600.0
2011-06-16 11:30:00,17.97,18.01,17.97,17.98,2000.0,12.2605,12.2878,12.2605,12.2674,2000.0
2011-06-16 12:00:00,17.99,18.06,17.97,18.0,9100.0,12.2742,12.3219,12.2605,12.281,9100.0
2011-06-16 12:30:00,18.02,18.03,17.95,17.97,8500.0,12.2946,12.3015,12.2469,12.2605,8500.0
2011-06-16 13:00:00,17.98,18.02,17.97,17.99,2700.0,12.2674,12.2946,12.2605,12.2742,2700.0
2011-06-16 13:30:00,17.99,18.0,17.84,17.84,3100.0,12.2742,12.281,12.1718,12.1718,3100.0
2011-06-16 14:00:00,17.81,17.85,17.68,17.68,4400.0,12.1514,12.1787,12.0627,12.0627,4400.0
2011-06-16 14:30:00,17.71,17.77,17.58,17.63,5300.0,12.0831,12.1241,11.9944,12.0286,5300.0
2011-06-16 15:00:00,17.69,17.91,17.68,17.87,7600.0,12.0695,12.2196,12.0627,12.1923,7600.0
2011-06-16 15:30:00,17.9,18.06,17.9,17.98,14400.0,12.2128,12.3219,12.2128,12.2674,14400.0
2011-06-17 09:30:00,18.1,18.1,17.54,17.54,52200.0,12.3492,12.3492,11.9671,11.9671,52200.0
2011-06-17 10:00:00,17.61,17.69,17.51,17.56,4500.0,12.0149,12.0695,11.9467,11.9808,4500.0
2011-06-17 10:30:00,17.6,17.72,17.6,17.68,1800.0,12.0081,12.09,12.0081,12.0627,1800.0
2011-06-17 11:00:00,17.69,17.96,17.69,17.96,4000.0,12.0695,12.2537,12.0695,12.2537,4000.0
2011-06-17 11:30:00,17.97,18.05,17.94,18.01,3900.0,12.2605,12.3151,12.2401,12.2878,3900.0
2011-06-17 12:00:00,18.01,18.01,17.9,17.94,4700.0,12.2878,12.2878,12.2128,12.2401,4700.0
2011-06-17 12:30:00,17.93,18.0,17.91,17.94,5200.0,12.2332,12.281,12.2196,12.2401,5200.0
2011-06-17 13:00:00,17.97,17.98,17.94,17.97,3100.0,12.2605,12.2674,12.2401,12.2605,3100.0
2011-06-17 13:30:00,17.96,17.98,17.85,17.85,5100.0,12.2537,12.2674,12.1787,12.1787,5100.0
2011-06-17 14:00:00,17.85,18.0,17.85,17.99,4900.0,12.1787,12.281,12.1787,12.2742,4900.0
2011-06-17 14:30:00,17.99,18.01,17.95,18.0,5500.0,12.2742,12.2878,12.2469,12.281,5500.0
2011-06-17 15:00:00,17.98,18.0,17.94,17.99,8800.0,12.2674,12.281,12.2401,12.2742,8800.0
2011-06-17 15:30:00,17.98,17.98,17.77,17.86,34400.0,12.2674,12.2674,12.1241,12.1855,34400.0
2011-06-20 09:30:00,17.82,17.91,17.1,17.27,67400.0,12.1582,12.2196,11.6669,11.7829,67400.0
2011-06-20 10:00:00,17.24,17.57,17.23,17.57,34900.0,11.7625,11.9876,11.7556,11.9876,34900.0
2011-06-20 10:30:00,17.56,17.69,17.54,17.57,9400.0,11.9808,12.0695,11.9671,11.9876,9400.0
2011-06-20 11:00:00,17.59,17.71,17.58,17.63,9300.0,12.0013,12.0831,11.9944,12.0286,9300.0
2011-06-20 11:30:00,17.66,18.04,17.66,17.99,11700.0,12.049,12.3083,12.049,12.2742,11700.0
2011-06-20 12:00:00,17.99,18.04,17.94,18.0,7200.0,12.2742,12.3083,12.2401,12.281,7200.0
2011-06-20 12:30:00,18.05,18.05,17.99,18.0,14500.0,12.3151,12.3151,12.2742,12.281,14500.0
2011-06-20 13:00:00,18.0,18.03,17.97,17.99,8000.0,12.281,12.3015,12.2605,12.2742,8000.0
2011-06-20 13:30:00,17.97,18.02,17.94,17.98,11700.0,12.2605,12.2946,12.2401,12.2674,11700.0
2011-06-20 14:00:00,17.95,18.02,17.93,18.0,8900.0,12.2469,12.2946,12.2332,12.281,8900.0
2011-06-20 14:30:00,18.01,18.1,18.0,18.02,20800.0,12.2878,12.3492,12.281,12.2946,20800.0
2011-06-20 15:00:00,18.03,18.04,17.97,18.0,24800.0,12.3015,12.3083,12.2605,12.281,24800.0
2011-06-20 15:30:00,18.01,18.25,17.97,18.04,52500.0,12.2878,12.4516,12.2605,12.3083,52500.0
2011-06-21 09:30:00,18.18,18.22,18.0,18.12,67500.0,12.4038,12.4311,12.281,12.3629,67500.0
2011-06-21 10:00:00,18.1,18.17,18.02,18.02,7500.0,12.3492,12.397,12.2946,12.2946,7500.0
2011-06-21 10:30:00,18.04,18.1,18.0,18.04,4000.0,12.3083,12.3492,12.281,12.3083,4000.0
2011-06-21 11:00:00,18.08,18.14,18.08,18.1,6200.0,12.3356,12.3765,12.3356,12.3492,6200.0
2011-06-21 11:30:00,18.12,18.12,18.07,18.07,4900.0,12.3629,12.3629,12.3288,12.3288,4900.0
2011-06-21 12:00:00,18.07,18.16,18.06,18.1,58700.0,12.3288,12.3902,12.3219,12.3492,58700.0
2011-06-21 12:30:00,18.1,18.12,18.08,18.08,9800.0,12.3492,12.3629,12.3356,12.3356,9800.0
2011-06-21 13:00:00,18.07,18.08,18.01,18.02,2900.0,12.3288,12.3356,12.2878,12.2946,2900.0
2011-06-21 13:30:00,18.02,18.17,18.02,18.17,48600.0,12.2946,12.397,12.2946,12.397,48600.0
2011-06-21 14:00:00,18.16,18.21,18.1,18.11,7500.0,12.3902,12.4243,12.3492,12.356,7500.0
2011-06-21 14:30:00,18.16,18.29,18.15,18.19,9800.0,12.3902,12.4789,12.3833,12.4106,9800.0
2011-06-21 15:00:00,18.19,18.33,18.18,18.3,12700.0,12.4106,12.5061,12.4038,12.4857,12700.0
2011-06-21 15:30:00,18.31,18.66,18.31,18.53,16400.0,12.4925,12.7313,12.4925,12.6426,16400.0
2011-06-22 09:30:00,18.42,18.68,18.42,18.68,2400.0,12.5676,12.7449,12.5676,12.7449,2400.0
2011-06-22 10:00:00,18.73,18.76,18.68,18.76,1900.0,12.7791,12.7995,12.7449,12.7995,1900.0
2011-06-22 10:30:00,18.76,18.92,18.76,18.88,1800.0,12.7995,12.9087,12.7995,12.8814,1800.0
2011-06-22 11:00:00,18.91,18.96,18.91,18.96,2000.0,12.9019,12.936,12.9019,12.936,2000.0
2011-06-22 11:30:00,18.96,18.98,18.83,18.85,6600.0,12.936,12.9496,12.8473,12.8609,6600.0
2011-06-22 12:00:00,18.84,18.84,18.75,18.75,1000.0,12.8541,12.8541,12.7927,12.7927,1000.0
2011-06-22 12:30:00,18.81,18.81,18.69,18.74,1500.0,12.8336,12.8336,12.7518,12.7859,1500.0
2011-06-22 13:00:00,18.72,18.85,18.72,18.84,1500.0,12.7722,12.8609,12.7722,12.8541,1500.0
2011-06-22 13:30:00,18.85,18.87,18.82,18.84,5700.0,12.8609,12.8746,12.8405,12.8541,5700.0
2011-06-22 14:00:00,18.85,18.89,18.84,18.86,6500.0,12.8609,12.8882,12.8541,12.8678,6500.0
2011-06-22 14:30:00,18.84,18.84,18.61,18.64,2700.0,12.8541,12.8541,12.6972,12.7177,2700.0
2011-06-22 15:00:00,18.67,18.81,18.66,18.8,3200.0,12.7381,12.8336,12.7313,12.8268,3200.0
2011-06-22 15:30:00,18.79,18.8,18.62,18.63,6900.0,12.82,12.8268,12.704,12.7108,6900.0
2011-06-23 09:30:00,18.45,18.65,18.3,18.38,3400.0,12.588,12.7245,12.4857,12.5403,3400.0
2011-06-23 10:00:00,18.44,18.69,18.43,18.6,5000.0,12.5812,12.7518,12.5744,12.6904,5000.0
2011-06-23 10:30:00,18.62,18.71,18.41,18.49,6200.0,12.704,12.7654,12.5607,12.6153,6200.0
2011-06-23 11:00:00,18.51,18.57,18.46,18.57,14100.0,12.629,12.6699,12.5948,12.6699,14100.0
2011-06-23 11:30:00,18.6,18.69,18.56,18.6,2900.0,12.6904,12.7518,12.6631,12.6904,2900.0
2011-06-23 12:00:00,18.61,18.69,18.58,18.6,4400.0,12.6972,12.7518,12.6767,12.6904,4400.0
2011-06-23 12:30:00,18.62,18.95,18.59,18.9,4500.0,12.704,12.9292,12.6835,12.895,4500.0
2011-06-23 13:00:00,18.91,18.92,18.7,18.7,5600.0,12.9019,12.9087,12.7586,12.7586,5600.0
2011-06-23 13:30:00,18.67,18.76,18.66,18.76,3100.0,12.7381,12.7995,12.7313,12.7995,3100.0
2011-06-23 14:00:00,18.77,18.84,18.77,18.81,3700.0,12.8064,12.8541,12.8064,12.8336,3700.0
2011-06-23 14:30:00,18.8,19.0,18.65,19.0,6700.0,12.8268,12.9633,12.7245,12.9633,6700.0
2011-06-23 15:00:00,19.02,19.39,18.95,19.33,10400.0,12.9769,13.2294,12.9292,13.1884,10400.0
2011-06-23 15:30:00,19.23,19.23,18.95,19.07,11000.0,13.1202,13.1202,12.9292,13.011,11000.0
2011-06-24 09:30:00,19.09,19.21,18.98,19.15,1000.0,13.0247,13.1066,12.9496,13.0656,1000.0
2011-06-24 10:00:00,19.07,19.23,19.06,19.16,3500.0,13.011,13.1202,13.0042,13.0724,3500.0
2011-06-24 10:30:00,19.16,19.22,19.09,19.18,1800.0,13.0724,13.1134,13.0247,13.0861,1800.0
2011-06-24 11:00:00,19.19,19.2,19.09,19.15,3500.0,13.0929,13.0997,13.0247,13.0656,3500.0
2011-06-24 11:30:00,19.13,19.16,19.09,19.15,3000.0,13.052,13.0724,13.0247,13.0656,3000.0
2011-06-24 12:00:00,19.15,19.18,19.05,19.06,3800.0,13.0656,13.0861,12.9974,13.0042,3800.0
2011-06-24 12:30:00,19.06,19.15,19.06,19.15,3900.0,13.0042,13.0656,13.0042,13.0656,3900.0
2011-06-24 13:00:00,19.15,19.24,19.12,19.21,4200.0,13.0656,13.127,13.0451,13.1066,4200.0
2011-06-24 13:30:00,19.21,19.21,19.09,19.1,4600.0,13.1066,13.1066,13.0247,13.0315,4600.0
2011-06-24 14:00:00,19.14,19.14,18.98,19.0,9700.0,13.0588,13.0588,12.9496,12.9633,9700.0
2011-06-24 14:30:00,18.98,18.98,18.7,18.71,9800.0,12.9496,12.9496,12.7586,12.7654,9800.0
2011-06-24 15:00:00,18.71,18.8,18.7,18.8,7300.0,12.7654,12.8268,12.7586,12.8268,7300.0
2011-06-24 15:30:00,18.8,19.0,18.57,18.76,76600.0,12.8268,12.9633,12.6699,12.7995,76600.0
2011-06-27 09:30:00,18.74,19.06,18.57,19.05,4200.0,12.7859,13.0042,12.6699,12.9974,4200.0
2011-06-27 10:00:00,19.05,19.29,19.04,19.28,4500.0,12.9974,13.1611,12.9906,13.1543,4500.0
2011-06-27 10:30:00,19.29,19.31,19.2,19.2,6200.0,13.1611,13.1748,13.0997,13.0997,6200.0
2011-06-27 11:00:00,19.16,19.18,19.06,19.06,4800.0,13.0724,13.0861,13.0042,13.0042,4800.0
2011-06-27 11:30:00,19.08,19.3,19.08,19.22,4000.0,13.0179,13.168,13.0179,13.1134,4000.0
2011-06-27 12:00:00,19.23,19.25,19.21,19.22,2700.0,13.1202,13.1338,13.1066,13.1134,2700.0
2011-06-27 12:30:00,19.2,19.2,19.06,19.06,4700.0,13.0997,13.0997,13.0042,13.0042,4700.0
2011-06-27 13:00:00,19.04,19.04,18.83,18.84,5400.0,12.9906,12.9906,12.8473,12.8541,5400.0
2011-06-27 13:30:00,18.84,19.02,18.79,18.99,6200.0,12.8541,12.9769,12.82,12.9565,6200.0
2011-06-27 14:00:00,19.01,19.27,19.0,19.21,7400.0,12.9701,13.1475,12.9633,13.1066,7400.0
2011-06-27 14:30:00,19.21,19.29,19.06,19.28,18800.0,13.1066,13.1611,13.0042,13.1543,18800.0
2011-06-27 15:00:00,19.3,19.31,19.24,19.25,12200.0,13.168,13.1748,13.127,13.1338,12200.0
2011-06-27 15:30:00,19.25,19.26,19.24,19.25,20600.0,13.1338,13.1407,13.127,13.1338,20600.0
2011-06-28 09:30:00,19.25,19.43,19.2,19.33,35000.0,13.1338,13.2567,13.0997,13.1884,35000.0
2011-06-28 10:00:00,19.31,19.51,19.31,19.45,6400.0,13.1748,13.3112,13.1748,13.2703,6400.0
2011-06-28 10:30:00,19.45,19.63,19.44,19.63,5600.0,13.2703,13.3931,13.2635,13.3931,5600.0
2011-06-28 11:00:00,19.58,19.66,19.51,19.62,3200.0,13.359,13.4136,13.3112,13.3863,3200.0
2011-06-28 11:30:00,19.67,19.67,19.46,19.46,5600.0,13.4204,13.4204,13.2771,13.2771,5600.0
2011-06-28 12:00:00,19.45,19.45,19.25,19.26,5100.0,13.2703,13.2703,13.1338,13.1407,5100.0
2011-06-28 12:30:00,19.28,19.38,19.2,19.22,48500.0,13.1543,13.2225,13.0997,13.1134,48500.0
2011-06-28 13:00:00,19.21,19.26,19.19,19.26,32700.0,13.1066,13.1407,13.0929,13.1407,32700.0
2011-06-28 13:30:00,19.25,19.42,19.25,19.42,7300.0,13.1338,13.2498,13.1338,13.2498,7300.0
2011-06-28 14:00:00,19.42,19.55,19.42,19.46,7800.0,13.2498,13.3385,13.2498,13.2771,7800.0
2011-06-28 14:30:00,19.48,19.48,19.38,19.38,7100.0,13.2908,13.2908,13.2225,13.2225,7100.0
2011-06-28 15:00:00,19.4,19.4,19.28,19.31,5900.0,13.2362,13.2362,13.1543,13.1748,5900.0
2011-06-28 15:30:00,19.29,19.31,19.28,19.3,14700.0,13.1611,13.1748,13.1543,13.168,14700.0
2011-06-29 09:30:00,19.34,19.41,19.24,19.24,12800.0,13.1952,13.243,13.127,13.127,12800.0
2011-06-29 10:00:00,19.25,19.27,19.23,19.24,15000.0,13.1338,13.1475,13.1202,13.127,15000.0
2011-06-29 10:30:00,19.25,19.31,19.24,19.3,6300.0,13.1338,13.1748,13.127,13.168,6300.0
2011-06-29 11:00:00,19.3,19.31,19.27,19.27,2900.0,13.168,13.1748,13.1475,13.1475,2900.0
2011-06-29 11:30:00,19.29,19.31,19.27,19.3,3800.0,13.1611,13.1748,13.1475,13.168,3800.0
2011-06-29 12:00:00,19.28,19.32,19.28,19.3,4800.0,13.1543,13.1816,13.1543,13.168,4800.0
2011-06-29 12:30:00,19.3,19.3,19.29,19.29,1100.0,13.168,13.168,13.1611,13.1611,1100.0
2011-06-29 13:00:00,19.3,19.31,19.27,19.28,12200.0,13.168,13.1748,13.1475,13.1543,12200.0
2011-06-29 13:30:00,19.25,19.3,19.25,19.28,3800.0,13.1338,13.168,13.1338,13.1543,3800.0
2011-06-29 14:00:00,19.29,19.3,19.25,19.3,2900.0,13.1611,13.168,13.1338,13.168,2900.0
2011-06-29 14:30:00,19.29,19.31,19.25,19.25,5000.0,13.1611,13.1748,13.1338,13.1338,5000.0
2011-06-29 15:00:00,19.28,19.3,19.25,19.3,17900.0,13.1543,13.168,13.1338,13.168,17900.0
2011-06-29 15:30:00,19.32,19.34,19.28,19.32,7200.0,13.1816,13.1952,13.1543,13.1816,7200.0
2011-06-30 09:30:00,19.36,19.5,19.27,19.38,17900.0,13.2089,13.3044,13.1475,13.2225,17900.0
2011-06-30 10:00:00,19.38,19.49,19.35,19.44,7700.0,13.2225,13.2976,13.2021,13.2635,7700.0
2011-06-30 10:30:00,19.41,19.43,19.35,19.36,4000.0,13.243,13.2567,13.2021,13.2089,4000.0
2011-06-30 11:00:00,19.36,19.38,19.32,19.33,14200.0,13.2089,13.2225,13.1816,13.1884,14200.0
2011-06-30 11:30:00,19.35,19.39,19.35,19.39,4900.0,13.2021,13.2294,13.2021,13.2294,4900.0
2011-06-30 12:00:00,19.4,19.43,19.39,19.41,3900.0,13.2362,13.2567,13.2294,13.243,3900.0
2011-06-30 12:30:00,19.41,19.41,19.39,19.4,3600.0,13.243,13.243,13.2294,13.2362,3600.0
2011-06-30 13:00:00,19.4,19.44,19.4,19.42,4900.0,13.2362,13.2635,13.2362,13.2498,4900.0
2011-06-30 13:30:00,19.44,19.46,19.42,19.43,5000.0,13.2635,13.2771,13.2498,13.2567,5000.0
2011-06-30 14:00:00,19.45,19.45,19.37,19.38,3200.0,13.2703,13.2703,13.2157,13.2225,3200.0
2011-06-30 14:30:00,19.39,19.43,19.35,19.41,13200.0,13.2294,13.2567,13.2021,13.243,13200.0
2011-06-30 15:00:00,19.41,19.44,19.36,19.43,5500.0,13.243,13.2635,13.2089,13.2567,5500.0
2011-06-30 15:30:00,19.46,19.47,19.38,19.41,40700.0,13.2771,13.2839,13.2225,13.243,40700.0
2011-07-01 09:30:00,19.42,19.54,19.33,19.41,1800.0,13.2498,13.3317,13.1884,13.243,1800.0
2011-07-01 10:00:00,19.52,19.79,19.51,19.79,2300.0,13.3181,13.5023,13.3112,13.5023,2300.0
2011-07-01 10:30:00,19.78,19.78,19.53,19.53,4500.0,13.4955,13.4955,13.3249,13.3249,4500.0
2011-07-01 11:00:00,19.56,19.62,19.55,19.59,3800.0,13.3454,13.3863,13.3385,13.3658,3800.0
2011-07-01 11:30:00,19.61,19.61,19.49,19.51,3100.0,13.3795,13.3795,13.2976,13.3112,3100.0
2011-07-01 12:00:00,19.54,19.59,19.46,19.59,4300.0,13.3317,13.3658,13.2771,13.3658,4300.0
2011-07-01 12:30:00,19.6,19.61,19.52,19.6,5700.0,13.3726,13.3795,13.3181,13.3726,5700.0
2011-07-01 13:00:00,19.56,19.61,19.54,19.56,6200.0,13.3454,13.3795,13.3317,13.3454,6200.0
2011-07-01 13:30:00,19.54,19.61,19.53,19.55,6900.0,13.3317,13.3795,13.3249,13.3385,6900.0
2011-07-01 14:00:00,19.58,19.58,19.49,19.52,9800.0,13.359,13.359,13.2976,13.3181,9800.0
2011-07-01 14:30:00,19.49,19.59,19.48,19.59,11200.0,13.2976,13.3658,13.2908,13.3658,11200.0
2011-07-01 15:00:00,19.62,19.67,19.59,19.65,5000.0,13.3863,13.4204,13.3658,13.4068,5000.0
2011-07-01 15:30:00,19.65,19.69,19.57,19.62,21100.0,13.4068,13.434,13.3522,13.3863,21100.0
2011-07-05 09:30:00,19.57,19.61,19.53,19.6,1000.0,13.3522,13.3795,13.3249,13.3726,1000.0
2011-07-05 10:00:00,19.52,19.56,19.4,19.4,1200.0,13.3181,13.3454,13.2362,13.2362,1200.0
2011-07-05 10:30:00,19.38,19.41,19.34,19.35,1800.0,13.2225,13.243,13.1952,13.2021,1800.0
2011-07-05 11:00:00,19.36,19.4,19.28,19.35,1600.0,13.2089,13.2362,13.1543,13.2021,1600.0
2011-07-05 11:30:00,19.37,19.4,19.36,19.37,800.0,13.2157,13.2362,13.2089,13.2157,800.0
2011-07-05 12:00:00,19.34,19.4,19.34,19.39,7000.0,13.1952,13.2362,13.1952,13.2294,7000.0
2011-07-05 12:30:00,19.43,19.43,19.25,19.3,2000.0,13.2567,13.2567,13.1338,13.168,2000.0
2011-07-05 13:00:00,19.29,19.57,19.29,19.57,2800.0,13.1611,13.3522,13.1611,13.3522,2800.0
2011-07-05 13:30:00,19.55,19.57,19.52,19.55,2900.0,13.3385,13.3522,13.3181,13.3385,2900.0
2011-07-05 14:00:00,19.55,19.56,19.45,19.48,6500.0,13.3385,13.3454,13.2703,13.2908,6500.0
2011-07-05 14:30:00,19.46,19.54,19.46,19.51,6400.0,13.2771,13.3317,13.2771,13.3112,6400.0
2011-07-05 15:00:00,19.48,19.54,19.47,19.49,5300.0,13.2908,13.3317,13.2839,13.2976,5300.0
2011-07-05 15:30:00,19.5,19.52,19.45,19.49,10500.0,13.3044,13.3181,13.2703,13.2976,10500.0
2011-07-06 09:30:00,19.51,19.52,19.33,19.37,1300.0,13.3112,13.3181,13.1884,13.2157,1300.0
2011-07-06 10:00:00,19.39,19.39,19.3,19.36,1400.0,13.2294,13.2294,13.168,13.2089,1400.0
2011-07-06 10:30:00,19.35,19.39,19.35,19.38,700.0,13.2021,13.2294,13.2021,13.2225,700.0
2011-07-06 11:00:00,19.34,19.44,19.33,19.44,3300.0,13.1952,13.2635,13.1884,13.2635,3300.0
2011-07-06 11:30:00,19.45,19.47,19.41,19.44,2400.0,13.2703,13.2839,13.243,13.2635,2400.0
2011-07-06 12:00:00,19.44,19.54,19.43,19.49,3700.0,13.2635,13.3317,13.2567,13.2976,3700.0
2011-07-06 12:30:00,19.51,19.52,19.48,19.51,4600.0,13.3112,13.3181,13.2908,13.3112,4600.0
2011-07-06 13:00:00,19.5,19.51,19.4,19.41,2100.0,13.3044,13.3112,13.2362,13.243,2100.0
2011-07-06 13:30:00,19.41,19.52,19.41,19.52,2900.0,13.243,13.3181,13.243,13.3181,2900.0
2011-07-06 14:00:00,19.5,19.5,19.39,19.39,2100.0,13.3044,13.3044,13.2294,13.2294,2100.0
2011-07-06 14:30:00,19.41,19.47,19.41,19.43,2100.0,13.243,13.2839,13.243,13.2567,2100.0
2011-07-06 15:00:00,19.43,19.5,19.43,19.5,3500.0,13.2567,13.3044,13.2567,13.3044,3500.0
2011-07-06 15:30:00,19.49,19.5,19.4,19.48,10100.0,13.2976,13.3044,13.2362,13.2908,10100.0
2011-07-07 09:30:00,19.65,19.65,19.41,19.44,3800.0,13.4068,13.4068,13.243,13.2635,3800.0
2011-07-07 10:00:00,19.47,19.51,19.42,19.51,3800.0,13.2839,13.3112,13.2498,13.3112,3800.0
2011-07-07 10:30:00,19.56,19.6,19.52,19.55,6400.0,13.3454,13.3726,13.3181,13.3385,6400.0
2011-07-07 11:00:00,19.56,19.56,19.53,19.55,3300.0,13.3454,13.3454,13.3249,13.3385,3300.0
2011-07-07 11:30:00,19.55,19.58,19.54,19.55,1500.0,13.3385,13.359,13.3317,13.3385,1500.0
2011-07-07 12:00:00,19.55,19.62,19.55,19.58,3000.0,13.3385,13.3863,13.3385,13.359,3000.0
2011-07-07 12:30:00,19.61,19.61,19.54,19.59,3800.0,13.3795,13.3795,13.3317,13.3658,3800.0
2011-07-07 13:00:00,19.56,19.58,19.49,19.56,5000.0,13.3454,13.359,13.2976,13.3454,5000.0
2011-07-07 13:30:00,19.56,19.58,19.54,19.55,1900.0,13.3454,13.359,13.3317,13.3385,1900.0
2011-07-07 14:00:00,19.51,19.55,19.49,19.49,1900.0,13.3112,13.3385,13.2976,13.2976,1900.0
2011-07-07 14:30:00,19.49,19.5,19.44,19.5,1700.0,13.2976,13.3044,13.2635,13.3044,1700.0
2011-07-07 15:00:00,19.45,19.58,19.42,19.48,7400.0,13.2703,13.359,13.2498,13.2908,7400.0
2011-07-07 15:30:00,19.49,19.57,19.45,19.56,15300.0,13.2976,13.3522,13.2703,13.3454,15300.0
2011-07-08 09:30:00,19.3,19.58,19.3,19.58,5400.0,13.168,13.359,13.168,13.359,5400.0
2011-07-08 10:00:00,19.6,19.6,19.25,19.34,2800.0,13.3726,13.3726,13.1338,13.1952,2800.0
2011-07-08 10:30:00,19.3,19.33,19.25,19.25,4600.0,13.168,13.1884,13.1338,13.1338,4600.0
2011-07-08 11:00:00,19.25,19.34,19.25,19.33,4200.0,13.1338,13.1952,13.1338,13.1884,4200.0
2011-07-08 11:30:00,19.34,19.39,19.31,19.31,1200.0,13.1952,13.2294,13.1748,13.1748,1200.0
2011-07-08 12:00:00,19.39,19.45,19.39,19.42,3200.0,13.2294,13.2703,13.2294,13.2498,3200.0
2011-07-08 12:30:00,19.48,19.84,19.42,19.84,44100.0,13.2908,13.5364,13.2498,13.5364,44100.0
2011-07-08 13:00:00,19.86,19.86,19.61,19.85,18700.0,13.55,13.55,13.3795,13.5432,18700.0
2011-07-08 13:30:00,19.85,20.16,19.84,19.84,29300.0,13.5432,13.7547,13.5364,13.5364,29300.0
2011-07-08 14:00:00,19.9,19.9,19.83,19.83,2700.0,13.5773,13.5773,13.5296,13.5296,2700.0
2011-07-08 14:30:00,19.89,19.89,19.74,19.75,9200.0,13.5705,13.5705,13.4682,13.475,9200.0
2011-07-08 15:00:00,19.75,19.77,19.73,19.73,8500.0,13.475,13.4886,13.4613,13.4613,8500.0
2011-07-08 15:30:00,19.75,19.75,19.65,19.71,26600.0,13.475,13.475,13.4068,13.4477,26600.0
2011-07-11 09:30:00,19.49,19.61,19.39,19.48,900.0,13.2976,13.3795,13.2294,13.2908,900.0
2011-07-11 10:00:00,19.32,19.39,19.31,19.39,4800.0,13.1816,13.2294,13.1748,13.2294,4800.0
2011-07-11 10:30:00,19.37,19.47,19.16,19.2,30400.0,13.2157,13.2839,13.0724,13.0997,30400.0
2011-07-11 11:00:00,19.2,19.36,19.2,19.25,10700.0,13.0997,13.2089,13.0997,13.1338,10700.0
2011-07-11 11:30:00,19.26,19.28,19.25,19.25,4300.0,13.1407,13.1543,13.1338,13.1338,4300.0
2011-07-11 12:00:00,19.25,19.34,19.22,19.26,10600.0,13.1338,13.1952,13.1134,13.1407,10600.0
2011-07-11 12:30:00,19.27,19.28,19.25,19.25,2400.0,13.1475,13.1543,13.1338,13.1338,2400.0
2011-07-11 13:00:00,19.27,19.27,19.22,19.25,7900.0,13.1475,13.1475,13.1134,13.1338,7900.0
2011-07-11 13:30:00,19.28,19.42,19.24,19.42,4800.0,13.1543,13.2498,13.127,13.2498,4800.0
2011-07-11 14:00:00,19.41,19.41,19.3,19.32,4500.0,13.243,13.243,13.168,13.1816,4500.0
2011-07-11 14:30:00,19.3,19.35,19.3,19.3,1800.0,13.168,13.2021,13.168,13.168,1800.0
2011-07-11 15:00:00,19.33,19.36,19.25,19.29,8800.0,13.1884,13.2089,13.1338,13.1611,8800.0
2011-07-11 15:30:00,19.3,19.31,19.25,19.29,10900.0,13.168,13.1748,13.1338,13.1611,10900.0
2011-07-12 09:30:00,19.25,19.38,19.25,19.25,5000.0,13.1338,13.2225,13.1338,13.1338,5000.0
2011-07-12 10:00:00,19.29,19.29,19.23,19.24,11800.0,13.1611,13.1611,13.1202,13.127,11800.0
2011-07-12 10:30:00,19.23,19.24,19.22,19.24,6000.0,13.1202,13.127,13.1134,13.127,6000.0
2011-07-12 11:00:00,19.22,19.29,19.22,19.26,4600.0,13.1134,13.1611,13.1134,13.1407,4600.0
2011-07-12 11:30:00,19.23,19.26,19.22,19.25,5800.0,13.1202,13.1407,13.1134,13.1338,5800.0
2011-07-12 12:00:00,19.25,19.32,19.23,19.3,55500.0,13.1338,13.1816,13.1202,13.168,55500.0
2011-07-12 12:30:00,19.29,19.37,19.29,19.36,2000.0,13.1611,13.2157,13.1611,13.2089,2000.0
2011-07-12 13:00:00,19.39,19.4,19.32,19.36,12600.0,13.2294,13.2362,13.1816,13.2089,12600.0
2011-07-12 13:30:00,19.35,19.35,19.32,19.35,7700.0,13.2021,13.2021,13.1816,13.2021,7700.0
2011-07-12 14:00:00,19.35,19.39,19.32,19.35,7400.0,13.2021,13.2294,13.1816,13.2021,7400.0
2011-07-12 14:30:00,19.38,19.38,19.33,19.35,3700.0,13.2225,13.2225,13.1884,13.2021,3700.0
2011-07-12 15:00:00,19.35,19.36,19.3,19.34,5500.0,13.2021,13.2089,13.168,13.1952,5500.0
2011-07-12 15:30:00,19.34,19.34,19.27,19.31,19000.0,13.1952,13.1952,13.1475,13.1748,19000.0
2011-07-13 09:30:00,19.44,19.56,19.44,19.56,7600.0,13.2635,13.3454,13.2635,13.3454,7600.0
2011-07-13 10:00:00,19.45,19.59,19.43,19.56,18800.0,13.2703,13.3658,13.2567,13.3454,18800.0
2011-07-13 10:30:00,19.52,19.56,19.46,19.46,4500.0,13.3181,13.3454,13.2771,13.2771,4500.0
2011-07-13 11:00:00,19.46,19.6,19.41,19.56,9800.0,13.2771,13.3726,13.243,13.3454,9800.0
2011-07-13 11:30:00,19.56,19.56,19.5,19.52,2000.0,13.3454,13.3454,13.3044,13.3181,2000.0
2011-07-13 12:00:00,19.5,19.69,19.5,19.63,25100.0,13.3044,13.434,13.3044,13.3931,25100.0
2011-07-13 12:30:00,19.67,19.73,19.59,19.73,8500.0,13.4204,13.4613,13.3658,13.4613,8500.0
2011-07-13 13:00:00,19.7,19.73,19.68,19.68,10000.0,13.4409,13.4613,13.4272,13.4272,10000.0
2011-07-13 13:30:00,19.7,19.79,19.66,19.66,3000.0,13.4409,13.5023,13.4136,13.4136,3000.0
2011-07-13 14:00:00,19.65,19.75,19.64,19.69,12000.0,13.4068,13.475,13.3999,13.434,12000.0
2011-07-13 14:30:00,19.69,19.69,19.64,19.64,1900.0,13.434,13.434,13.3999,13.3999,1900.0
2011-07-13 15:00:00,19.64,19.74,19.55,19.69,25500.0,13.3999,13.4682,13.3385,13.434,25500.0
2011-07-13 15:30:00,19.69,19.8,19.62,19.8,39000.0,13.434,13.5091,13.3863,13.5091,39000.0
2011-07-14 09:30:00,19.82,19.82,19.82,19.82,200.0,13.5227,13.5227,13.5227,13.5227,200.0
2011-07-14 10:00:00,19.83,19.83,19.83,19.83,300.0,13.5296,13.5296,13.5296,13.5296,300.0
2011-07-14 10:30:00,19.71,19.81,19.69,19.69,400.0,13.4477,13.5159,13.434,13.434,400.0
2011-07-14 11:00:00,19.66,19.66,19.66,19.66,200.0,13.4136,13.4136,13.4136,13.4136,200.0
2011-07-14 11:30:00,19.62,19.79,19.58,19.71,7300.0,13.3863,13.5023,13.359,13.4477,7300.0
2011-07-14 12:00:00,19.7,19.7,19.44,19.47,1200.0,13.4409,13.4409,13.2635,13.2839,1200.0
2011-07-14 12:30:00,19.44,19.44,19.31,19.32,2100.0,13.2635,13.2635,13.1748,13.1816,2100.0
2011-07-14 13:00:00,19.3,19.33,19.25,19.29,10000.0,13.168,13.1884,13.1338,13.1611,10000.0
2011-07-14 13:30:00,19.3,19.66,19.3,19.52,10900.0,13.168,13.4136,13.168,13.3181,10900.0
2011-07-14 14:00:00,19.53,19.7,19.48,19.54,4200.0,13.3249,13.4409,13.2908,13.3317,4200.0
2011-07-14 14:30:00,19.54,19.54,19.37,19.44,6400.0,13.3317,13.3317,13.2157,13.2635,6400.0
2011-07-14 15:00:00,19.46,19.47,19.35,19.43,4800.0,13.2771,13.2839,13.2021,13.2567,4800.0
2011-07-14 15:30:00,19.45,19.53,19.4,19.4,7500.0,13.2703,13.3249,13.2362,13.2362,7500.0
2011-07-15 09:30:00,19.46,19.65,19.46,19.65,25200.0,13.2771,13.4068,13.2771,13.4068,25200.0
2011-07-15 10:00:00,19.66,19.82,19.55,19.6,4100.0,13.4136,13.5227,13.3385,13.3726,4100.0
2011-07-15 10:30:00,19.64,19.9,19.64,19.74,11700.0,13.3999,13.5773,13.3999,13.4682,11700.0
2011-07-15 11:00:00,19.76,19.78,19.74,19.74,3300.0,13.4818,13.4955,13.4682,13.4682,3300.0
2011-07-15 11:30:00,19.73,19.74,19.61,19.66,8400.0,13.4613,13.4682,13.3795,13.4136,8400.0
2011-07-15 12:00:00,19.68,19.82,19.68,19.78,2100.0,13.4272,13.5227,13.4272,13.4955,2100.0
2011-07-15 12:30:00,19.77,19.77,19.67,19.71,3100.0,13.4886,13.4886,13.4204,13.4477,3100.0
2011-07-15 13:00:00,19.72,19.82,19.72,19.82,5300.0,13.4545,13.5227,13.4545,13.5227,5300.0
2011-07-15 13:30:00,19.84,19.85,19.76,19.76,2900.0,13.5364,13.5432,13.4818,13.4818,2900.0
2011-07-15 14:00:00,19.73,19.73,19.65,19.65,2100.0,13.4613,13.4613,13.4068,13.4068,2100.0
2011-07-15 14:30:00,19.58,19.8,19.57,19.72,4600.0,13.359,13.5091,13.3522,13.4545,4600.0
2011-07-15 15:00:00,19.74,19.85,19.72,19.83,2900.0,13.4682,13.5432,13.4545,13.5296,2900.0
2011-07-15 15:30:00,19.84,19.84,19.72,19.75,7700.0,13.5364,13.5364,13.4545,13.475,7700.0
2011-07-18 09:30:00,19.74,19.74,19.46,19.49,1400.0,13.4682,13.4682,13.2771,13.2976,1400.0
2011-07-18 10:00:00,19.46,19.47,19.32,19.36,2400.0,13.2771,13.2839,13.1816,13.2089,2400.0
2011-07-18 10:30:00,19.35,19.35,19.24,19.26,10000.0,13.2021,13.2021,13.127,13.1407,10000.0
2011-07-18 11:00:00,19.25,19.29,19.25,19.29,1700.0,13.1338,13.1611,13.1338,13.1611,1700.0
2011-07-18 11:30:00,19.35,19.4,19.24,19.32,12400.0,13.2021,13.2362,13.127,13.1816,12400.0
2011-07-18 12:00:00,19.32,19.56,19.32,19.55,4100.0,13.1816,13.3454,13.1816,13.3385,4100.0
2011-07-18 12:30:00,19.51,19.52,19.38,19.38,5200.0,13.3112,13.3181,13.2225,13.2225,5200.0
2011-07-18 13:00:00,19.34,19.35,19.26,19.26,12800.0,13.1952,13.2021,13.1407,13.1407,12800.0
2011-07-18 13:30:00,19.26,19.34,19.25,19.34,3000.0,13.1407,13.1952,13.1338,13.1952,3000.0
2011-07-18 14:00:00,19.36,19.36,19.28,19.28,4900.0,13.2089,13.2089,13.1543,13.1543,4900.0
2011-07-18 14:30:00,19.27,19.27,19.25,19.27,5400.0,13.1475,13.1475,13.1338,13.1475,5400.0
2011-07-18 15:00:00,19.28,19.35,19.25,19.28,5300.0,13.1543,13.2021,13.1338,13.1543,5300.0
2011-07-18 15:30:00,19.28,19.32,19.25,19.27,9800.0,13.1543,13.1816,13.1338,13.1475,9800.0
2011-07-19 09:30:00,19.46,19.71,19.46,19.7,6000.0,13.2771,13.4477,13.2771,13.4409,6000.0
2011-07-19 10:00:00,19.7,19.75,19.63,19.7,7500.0,13.4409,13.475,13.3931,13.4409,7500.0
2011-07-19 10:30:00,19.74,19.74,19.67,19.67,600.0,13.4682,13.4682,13.4204,13.4204,600.0
2011-07-19 11:00:00,19.7,19.72,19.67,19.71,800.0,13.4409,13.4545,13.4204,13.4477,800.0
2011-07-19 11:30:00,19.73,19.73,19.42,19.52,34600.0,13.4613,13.4613,13.2498,13.3181,34600.0
2011-07-19 12:00:00,19.57,19.57,19.48,19.53,10600.0,13.3522,13.3522,13.2908,13.3249,10600.0
2011-07-19 12:30:00,19.52,19.57,19.43,19.43,3200.0,13.3181,13.3522,13.2567,13.2567,3200.0
2011-07-19 13:00:00,19.45,19.52,19.34,19.35,6800.0,13.2703,13.3181,13.1952,13.2021,6800.0
2011-07-19 13:30:00,19.35,19.54,19.29,19.53,4200.0,13.2021,13.3317,13.1611,13.3249,4200.0
2011-07-19 14:00:00,19.47,19.56,19.42,19.51,7000.0,13.2839,13.3454,13.2498,13.3112,7000.0
2011-07-19 14:30:00,19.53,19.68,19.53,19.68,2900.0,13.3249,13.4272,13.3249,13.4272,2900.0
2011-07-19 15:00:00,19.7,19.85,19.7,19.85,5500.0,13.4409,13.5432,13.4409,13.5432,5500.0
2011-07-19 15:30:00,19.83,19.86,19.76,19.86,6600.0,13.5296,13.55,13.4818,13.55,6600.0
2011-07-20 09:30:00,19.83,19.84,19.78,19.81,2100.0,13.5296,13.5364,13.4955,13.5159,2100.0
2011-07-20 10:00:00,19.82,19.97,19.8,19.97,4000.0,13.5227,13.6251,13.5091,13.6251,4000.0
2011-07-20 10:30:00,19.93,19.93,19.9,19.92,2800.0,13.5978,13.5978,13.5773,13.591,2800.0
2011-07-20 11:00:00,19.92,19.98,19.91,19.95,1700.0,13.591,13.6319,13.5841,13.6114,1700.0
2011-07-20 11:30:00,19.95,19.97,19.91,19.95,1900.0,13.6114,13.6251,13.5841,13.6114,1900.0
2011-07-20 12:00:00,19.95,20.05,19.95,20.05,3400.0,13.6114,13.6797,13.6114,13.6797,3400.0
2011-07-20 12:30:00,20.06,20.08,20.02,20.05,2800.0,13.6865,13.7001,13.6592,13.6797,2800.0
2011-07-20 13:00:00,20.05,20.08,20.02,20.08,6500.0,13.6797,13.7001,13.6592,13.7001,6500.0
2011-07-20 13:30:00,20.07,20.24,20.0,20.24,8600.0,13.6933,13.8093,13.6456,13.8093,8600.0
2011-07-20 14:00:00,20.19,20.33,20.19,20.25,5500.0,13.7752,13.8707,13.7752,13.8161,5500.0
2011-07-20 14:30:00,20.23,20.26,20.13,20.13,1200.0,13.8025,13.8229,13.7342,13.7342,1200.0
2011-07-20 15:00:00,20.13,20.15,20.11,20.11,1400.0,13.7342,13.7479,13.7206,13.7206,1400.0
2011-07-20 15:30:00,20.1,20.13,20.04,20.06,13200.0,13.7138,13.7342,13.6728,13.6865,13200.0
2011-07-21 09:30:00,20.1,20.31,20.06,20.31,1500.0,13.7138,13.8571,13.6865,13.8571,1500.0
2011-07-21 10:00:00,20.32,20.6,20.32,20.55,3900.0,13.8639,14.0549,13.8639,14.0208,3900.0
2011-07-21 10:30:00,20.53,20.66,20.49,20.63,2700.0,14.0072,14.0959,13.9799,14.0754,2700.0
2011-07-21 11:00:00,20.57,20.61,20.53,20.6,1600.0,14.0345,14.0617,14.0072,14.0549,1600.0
2011-07-21 11:30:00,20.59,20.6,20.54,20.59,1200.0,14.0481,14.0549,14.014,14.0481,1200.0
2011-07-21 12:00:00,20.62,20.68,20.55,20.6,3300.0,14.0686,14.1095,14.0208,14.0549,3300.0
2011-07-21 12:30:00,20.6,20.89,20.49,20.8,12100.0,14.0549,14.2528,13.9799,14.1914,12100.0
2011-07-21 13:00:00,20.8,20.84,20.8,20.82,2000.0,14.1914,14.2187,14.1914,14.205,2000.0
2011-07-21 13:30:00,20.79,20.79,20.55,20.59,17200.0,14.1846,14.1846,14.0208,14.0481,17200.0
2011-07-21 14:00:00,20.58,20.58,20.41,20.43,2000.0,14.0413,14.0413,13.9253,13.9389,2000.0
2011-07-21 14:30:00,20.43,20.6,20.43,20.57,7800.0,13.9389,14.0549,13.9389,14.0345,7800.0
2011-07-21 15:00:00,20.59,20.62,20.49,20.6,8200.0,14.0481,14.0686,13.9799,14.0549,8200.0
2011-07-21 15:30:00,20.6,20.67,20.51,20.64,23800.0,14.0549,14.1027,13.9935,14.0822,23800.0
2011-07-22 09:30:00,20.64,20.72,20.57,20.65,2300.0,14.0822,14.1368,14.0345,14.089,2300.0
2011-07-22 10:00:00,20.58,20.58,20.53,20.55,2000.0,14.0413,14.0413,14.0072,14.0208,2000.0
2011-07-22 10:30:00,20.57,20.57,20.55,20.55,1400.0,14.0345,14.0345,14.0208,14.0208,1400.0
2011-07-22 11:00:00,20.52,20.59,20.52,20.59,600.0,14.0003,14.0481,14.0003,14.0481,600.0
2011-07-22 11:30:00,20.58,20.74,20.55,20.69,20600.0,14.0413,14.1504,14.0208,14.1163,20600.0
2011-07-22 12:00:00,20.68,20.68,20.6,20.6,7700.0,14.1095,14.1095,14.0549,14.0549,7700.0
2011-07-22 12:30:00,20.57,20.57,20.43,20.46,13500.0,14.0345,14.0345,13.9389,13.9594,13500.0
2011-07-22 13:00:00,20.48,20.54,20.48,20.49,1000.0,13.973,14.014,13.973,13.9799,1000.0
2011-07-22 13:30:00,20.53,20.53,20.53,20.53,200.0,14.0072,14.0072,14.0072,14.0072,200.0
2011-07-22 14:00:00,20.5,20.5,20.45,20.49,2400.0,13.9867,13.9867,13.9526,13.9799,2400.0
2011-07-22 14:30:00,20.48,20.48,20.47,20.47,400.0,13.973,13.973,13.9662,13.9662,400.0
2011-07-22 15:00:00,20.46,20.47,20.46,20.46,800.0,13.9594,13.9662,13.9594,13.9594,800.0
2011-07-22 15:30:00,20.43,20.43,20.37,20.4,3700.0,13.9389,13.9389,13.898,13.9185,3700.0
2011-07-25 09:30:00,20.24,20.28,20.13,20.21,5300.0,13.8093,13.8366,13.7342,13.7888,5300.0
2011-07-25 10:00:00,20.24,20.45,20.2,20.29,14900.0,13.8093,13.9526,13.782,13.8434,14900.0
2011-07-25 10:30:00,20.28,20.38,20.28,20.3,1500.0,13.8366,13.9048,13.8366,13.8502,1500.0
2011-07-25 11:00:00,20.28,20.4,20.28,20.4,2100.0,13.8366,13.9185,13.8366,13.9185,2100.0
2011-07-25 11:30:00,20.44,20.56,20.43,20.53,3000.0,13.9458,14.0276,13.9389,14.0072,3000.0
2011-07-25 12:00:00,20.55,20.6,20.55,20.59,3900.0,14.0208,14.0549,14.0208,14.0481,3900.0
2011-07-25 12:30:00,20.6,20.64,20.57,20.64,3800.0,14.0549,14.0822,14.0345,14.0822,3800.0
2011-07-25 13:00:00,20.64,20.64,20.45,20.47,9600.0,14.0822,14.0822,13.9526,13.9662,9600.0
2011-07-25 13:30:00,20.47,20.47,20.43,20.47,2700.0,13.9662,13.9662,13.9389,13.9662,2700.0
2011-07-25 14:00:00,20.47,20.59,20.46,20.47,6500.0,13.9662,14.0481,13.9594,13.9662,6500.0
2011-07-25 14:30:00,20.48,20.48,20.43,20.43,3400.0,13.973,13.973,13.9389,13.9389,3400.0
2011-07-25 15:00:00,20.42,20.42,20.26,20.35,4500.0,13.9321,13.9321,13.8229,13.8843,4500.0
2011-07-25 15:30:00,20.35,20.49,20.35,20.38,10800.0,13.8843,13.9799,13.8843,13.9048,10800.0
2011-07-26 09:30:00,20.31,20.31,19.97,20.0,4200.0,13.8571,13.8571,13.6251,13.6456,4200.0
2011-07-26 10:00:00,20.0,20.0,19.79,19.79,7000.0,13.6456,13.6456,13.5023,13.5023,7000.0
2011-07-26 10:30:00,19.8,19.82,19.75,19.79,3000.0,13.5091,13.5227,13.475,13.5023,3000.0
2011-07-26 11:00:00,19.76,19.77,19.76,19.77,900.0,13.4818,13.4886,13.4818,13.4886,900.0
2011-07-26 11:30:00,19.8,19.8,19.75,19.79,1000.0,13.5091,13.5091,13.475,13.5023,1000.0
2011-07-26 12:00:00,19.8,19.8,19.8,19.8,1800.0,13.5091,13.5091,13.5091,13.5091,1800.0
2011-07-26 12:30:00,19.74,19.74,19.63,19.64,600.0,13.4682,13.4682,13.3931,13.3999,600.0
2011-07-26 13:00:00,19.64,19.68,19.56,19.57,1000.0,13.3999,13.4272,13.3454,13.3522,1000.0
2011-07-26 13:30:00,19.53,19.59,19.43,19.59,2500.0,13.3249,13.3658,13.2567,13.3658,2500.0
2011-07-26 14:00:00,19.69,19.71,19.69,19.7,1700.0,13.434,13.4477,13.434,13.4409,1700.0
2011-07-26 14:30:00,19.64,19.64,19.6,19.6,3400.0,13.3999,13.3999,13.3726,13.3726,3400.0
2011-07-26 15:00:00,19.59,19.6,19.49,19.49,3300.0,13.3658,13.3726,13.2976,13.2976,3300.0
2011-07-26 15:30:00,19.47,19.51,19.3,19.36,22600.0,13.2839,13.3112,13.168,13.2089,22600.0
2011-07-27 09:30:00,19.27,19.27,19.12,19.12,57200.0,13.1475,13.1475,13.0451,13.0451,57200.0
2011-07-27 10:00:00,19.13,19.14,18.86,18.9,10600.0,13.052,13.0588,12.8678,12.895,10600.0
2011-07-27 10:30:00,18.89,18.96,18.77,18.96,1000.0,12.8882,12.936,12.8064,12.936,1000.0
2011-07-27 11:00:00,18.92,19.13,18.89,19.0,21000.0,12.9087,13.052,12.8882,12.9633,21000.0
2011-07-27 11:30:00,19.0,19.0,18.85,18.85,1800.0,12.9633,12.9633,12.8609,12.8609,1800.0
2011-07-27 12:00:00,18.86,18.96,18.8,18.8,13700.0,12.8678,12.936,12.8268,12.8268,13700.0
2011-07-27 12:30:00,18.82,18.82,18.8,18.8,1300.0,12.8405,12.8405,12.8268,12.8268,1300.0
2011-07-27 13:00:00,18.79,18.79,18.64,18.64,3800.0,12.82,12.82,12.7177,12.7177,3800.0
2011-07-27 13:30:00,18.65,18.72,18.61,18.69,3500.0,12.7245,12.7722,12.6972,12.7518,3500.0
2011-07-27 14:00:00,18.69,18.69,18.62,18.67,3900.0,12.7518,12.7518,12.704,12.7381,3900.0
2011-07-27 14:30:00,18.66,18.83,18.64,18.64,8500.0,12.7313,12.8473,12.7177,12.7177,8500.0
2011-07-27 15:00:00,18.7,18.81,18.63,18.78,6500.0,12.7586,12.8336,12.7108,12.8132,6500.0
2011-07-27 15:30:00,18.82,18.92,18.68,18.77,45200.0,12.8405,12.9087,12.7449,12.8064,45200.0
2011-07-28 09:30:00,18.74,19.0,18.74,19.0,2300.0,12.7859,12.9633,12.7859,12.9633,2300.0
2011-07-28 10:00:00,18.98,19.05,18.94,18.97,7500.0,12.9496,12.9974,12.9223,12.9428,7500.0
2011-07-28 10:30:00,18.89,18.91,18.75,18.8,1800.0,12.8882,12.9019,12.7927,12.8268,1800.0
2011-07-28 11:00:00,18.81,18.86,18.81,18.86,1400.0,12.8336,12.8678,12.8336,12.8678,1400.0
2011-07-28 11:30:00,18.88,18.91,18.88,18.88,1300.0,12.8814,12.9019,12.8814,12.8814,1300.0
2011-07-28 12:00:00,18.88,18.91,18.87,18.91,2200.0,12.8814,12.9019,12.8746,12.9019,2200.0
2011-07-28 12:30:00,18.91,18.92,18.86,18.9,1100.0,12.9019,12.9087,12.8678,12.895,1100.0
2011-07-28 13:00:00,18.89,18.89,18.84,18.84,800.0,12.8882,12.8882,12.8541,12.8541,800.0
2011-07-28 13:30:00,18.84,18.86,18.76,18.86,4900.0,12.8541,12.8678,12.7995,12.8678,4900.0
2011-07-28 14:00:00,18.84,18.86,18.79,18.79,10000.0,12.8541,12.8678,12.82,12.82,10000.0
2011-07-28 14:30:00,18.79,18.84,18.77,18.77,6100.0,12.82,12.8541,12.8064,12.8064,6100.0
2011-07-28 15:00:00,18.78,18.78,18.6,18.6,2100.0,12.8132,12.8132,12.6904,12.6904,2100.0
2011-07-28 15:30:00,18.6,18.79,18.6,18.73,9500.0,12.6904,12.82,12.6904,12.7791,9500.0
2011-07-29 09:30:00,18.52,18.53,18.44,18.45,2000.0,12.6358,12.6426,12.5812,12.588,2000.0
2011-07-29 10:00:00,18.4,18.43,18.39,18.42,700.0,12.5539,12.5744,12.5471,12.5676,700.0
2011-07-29 10:30:00,18.42,18.51,18.35,18.51,2200.0,12.5676,12.629,12.5198,12.629,2200.0
2011-07-29 11:00:00,18.55,18.65,18.54,18.64,4800.0,12.6562,12.7245,12.6494,12.7177,4800.0
2011-07-29 11:30:00,18.61,18.62,18.33,18.37,18600.0,12.6972,12.704,12.5061,12.5334,18600.0
2011-07-29 12:00:00,18.34,18.42,18.31,18.37,3800.0,12.513,12.5676,12.4925,12.5334,3800.0
2011-07-29 12:30:00,18.37,18.5,18.34,18.5,5500.0,12.5334,12.6221,12.513,12.6221,5500.0
2011-07-29 13:00:00,18.48,18.5,18.48,18.5,600.0,12.6085,12.6221,12.6085,12.6221,600.0
2011-07-29 13:30:00,18.51,18.68,18.5,18.65,3300.0,12.629,12.7449,12.6221,12.7245,3300.0
2011-07-29 14:00:00,18.67,18.77,18.57,18.65,3300.0,12.7381,12.8064,12.6699,12.7245,3300.0
2011-07-29 14:30:00,18.63,18.72,18.63,18.68,3600.0,12.7108,12.7722,12.7108,12.7449,3600.0
2011-07-29 15:00:00,18.63,18.63,18.56,18.56,3200.0,12.7108,12.7108,12.6631,12.6631,3200.0
2011-07-29 15:30:00,18.53,18.57,18.44,18.57,6000.0,12.6426,12.6699,12.5812,12.6699,6000.0
2011-08-01 09:30:00,18.7,18.7,18.63,18.64,1500.0,12.7586,12.7586,12.7108,12.7177,1500.0
2011-08-01 10:00:00,18.52,18.58,18.43,18.56,4600.0,12.6358,12.6767,12.5744,12.6631,4600.0
2011-08-01 10:30:00,18.5,18.52,18.48,18.48,700.0,12.6221,12.6358,12.6085,12.6085,700.0
2011-08-01 11:00:00,18.42,18.42,18.36,18.39,1700.0,12.5676,12.5676,12.5266,12.5471,1700.0
2011-08-01 11:30:00,18.39,18.39,18.2,18.3,5300.0,12.5471,12.5471,12.4175,12.4857,5300.0
2011-08-01 12:00:00,18.28,18.29,18.22,18.25,4400.0,12.472,12.4789,12.4311,12.4516,4400.0
2011-08-01 12:30:00,18.3,18.31,18.29,18.31,900.0,12.4857,12.4925,12.4789,12.4925,900.0
2011-08-01 13:00:00,18.32,18.35,18.28,18.29,4700.0,12.4993,12.5198,12.472,12.4789,4700.0
2011-08-01 13:30:00,18.27,18.5,18.27,18.5,11400.0,12.4652,12.6221,12.4652,12.6221,11400.0
2011-08-01 14:00:00,18.48,18.51,18.44,18.46,1900.0,12.6085,12.629,12.5812,12.5948,1900.0
2011-08-01 14:30:00,18.48,18.48,18.4,18.43,2500.0,12.6085,12.6085,12.5539,12.5744,2500.0
2011-08-01 15:00:00,18.47,18.64,18.46,18.64,9500.0,12.6017,12.7177,12.5948,12.7177,9500.0
2011-08-01 15:30:00,18.61,18.66,18.58,18.62,24900.0,12.6972,12.7313,12.6767,12.704,24900.0
2011-08-02 09:30:00,18.48,18.53,18.42,18.48,4900.0,12.6085,12.6426,12.5676,12.6085,4900.0
2011-08-02 10:00:00,18.51,18.53,18.34,18.45,12500.0,12.629,12.6426,12.513,12.588,12500.0
2011-08-02 10:30:00,18.46,18.46,18.42,18.45,1300.0,12.5948,12.5948,12.5676,12.588,1300.0
2011-08-02 11:00:00,18.43,18.5,18.43,18.48,3200.0,12.5744,12.6221,12.5744,12.6085,3200.0
2011-08-02 11:30:00,18.47,18.52,18.47,18.52,7000.0,12.6017,12.6358,12.6017,12.6358,7000.0
2011-08-02 12:00:00,18.49,18.51,18.46,18.48,3600.0,12.6153,12.629,12.5948,12.6085,3600.0
2011-08-02 12:30:00,18.46,18.47,18.41,18.43,5100.0,12.5948,12.6017,12.5607,12.5744,5100.0
2011-08-02 13:00:00,18.48,18.48,18.41,18.41,1500.0,12.6085,12.6085,12.5607,12.5607,1500.0
2011-08-02 13:30:00,18.42,18.43,18.35,18.36,3700.0,12.5676,12.5744,12.5198,12.5266,3700.0
2011-08-02 14:00:00,18.36,18.47,18.36,18.45,2500.0,12.5266,12.6017,12.5266,12.588,2500.0
2011-08-02 14:30:00,18.43,18.6,18.41,18.59,19900.0,12.5744,12.6904,12.5607,12.6835,19900.0
2011-08-02 15:00:00,18.61,18.62,18.44,18.44,5000.0,12.6972,12.704,12.5812,12.5812,5000.0
2011-08-02 15:30:00,18.37,18.38,18.07,18.25,31300.0,12.5334,12.5403,12.3288,12.4516,31300.0
2011-08-03 09:30:00,18.23,18.42,18.21,18.28,3700.0,12.4379,12.5676,12.4243,12.472,3700.0
2011-08-03 10:00:00,18.25,18.28,17.96,18.09,3600.0,12.4516,12.472,12.2537,12.3424,3600.0
2011-08-03 10:30:00,18.05,18.34,17.85,18.3,7300.0,12.3151,12.513,12.1787,12.4857,7300.0
2011-08-03 11:00:00,18.32,18.39,18.21,18.26,9300.0,12.4993,12.5471,12.4243,12.4584,9300.0
2011-08-03 11:30:00,18.26,18.34,18.2,18.3,4500.0,12.4584,12.513,12.4175,12.4857,4500.0
2011-08-03 12:00:00,18.29,18.29,18.2,18.2,800.0,12.4789,12.4789,12.4175,12.4175,800.0
2011-08-03 12:30:00,18.22,18.29,18.22,18.27,4000.0,12.4311,12.4789,12.4311,12.4652,4000.0
2011-08-03 13:00:00,18.26,18.3,18.23,18.26,1900.0,12.4584,12.4857,12.4379,12.4584,1900.0
2011-08-03 13:30:00,18.31,18.67,18.31,18.5,21600.0,12.4925,12.7381,12.4925,12.6221,21600.0
2011-08-03 14:00:00,18.5,18.57,18.36,18.36,7800.0,12.6221,12.6699,12.5266,12.5266,7800.0
2011-08-03 14:30:00,18.37,18.48,18.34,18.48,1900.0,12.5334,12.6085,12.513,12.6085,1900.0
2011-08-03 15:00:00,18.46,18.46,18.3,18.44,1900.0,12.5948,12.5948,12.4857,12.5812,1900.0
2011-08-03 15:30:00,18.45,18.49,18.37,18.43,34200.0,12.588,12.6153,12.5334,12.5744,34200.0
2011-08-04 09:30:00,18.21,18.58,18.18,18.53,6200.0,12.4243,12.6767,12.4038,12.6426,6200.0
2011-08-04 10:00:00,18.5,18.59,18.43,18.47,7100.0,12.6221,12.6835,12.5744,12.6017,7100.0
2011-08-04 10:30:00,18.44,18.46,18.15,18.15,3500.0,12.5812,12.5948,12.3833,12.3833,3500.0
2011-08-04 11:00:00,18.15,18.51,18.15,18.4,14700.0,12.3833,12.629,12.3833,12.5539,14700.0
2011-08-04 11:30:00,18.43,18.48,18.12,18.32,6200.0,12.5744,12.6085,12.3629,12.4993,6200.0
2011-08-04 12:00:00,18.36,18.46,18.27,18.33,3000.0,12.5266,12.5948,12.4652,12.5061,3000.0
2011-08-04 12:30:00,18.38,18.42,18.32,18.35,7300.0,12.5403,12.5676,12.4993,12.5198,7300.0
2011-08-04 13:00:00,18.34,18.39,18.3,18.31,2600.0,12.513,12.5471,12.4857,12.4925,2600.0
2011-08-04 13:30:00,18.28,18.28,18.16,18.25,4800.0,12.472,12.472,12.3902,12.4516,4800.0
2011-08-04 14:00:00,18.25,18.27,18.13,18.13,29600.0,12.4516,12.4652,12.3697,12.3697,29600.0
2011-08-04 14:30:00,18.07,18.07,17.76,17.76,10700.0,12.3288,12.3288,12.1173,12.1173,10700.0
2011-08-04 15:00:00,17.76,17.96,17.73,17.73,11200.0,12.1173,12.2537,12.0968,12.0968,11200.0
2011-08-04 15:30:00,17.68,17.7,17.33,17.37,24300.0,12.0627,12.0763,11.8239,11.8512,24300.0
2011-08-05 09:30:00,17.58,18.21,17.29,17.4,15100.0,11.9944,12.4243,11.7966,11.8716,15100.0
2011-08-05 10:00:00,17.35,18.05,17.11,17.97,10500.0,11.8375,12.3151,11.6738,12.2605,10500.0
2011-08-05 10:30:00,17.93,17.93,17.65,17.9,3200.0,12.2332,12.2332,12.0422,12.2128,3200.0
2011-08-05 11:00:00,17.91,18.17,17.85,18.01,8600.0,12.2196,12.397,12.1787,12.2878,8600.0
2011-08-05 11:30:00,18.11,18.12,17.72,17.81,9000.0,12.356,12.3629,12.09,12.1514,9000.0
2011-08-05 12:00:00,17.81,18.55,17.81,18.38,20600.0,12.1514,12.6562,12.1514,12.5403,20600.0
2011-08-05 12:30:00,18.37,19.13,18.31,19.13,24500.0,12.5334,13.052,12.4925,13.052,24500.0
2011-08-05 13:00:00,19.17,19.17,18.94,19.07,3700.0,13.0793,13.0793,12.9223,13.011,3700.0
2011-08-05 13:30:00,19.01,19.09,18.7,18.71,17100.0,12.9701,13.0247,12.7586,12.7654,17100.0
2011-08-05 14:00:00,18.67,18.71,18.52,18.67,4600.0,12.7381,12.7654,12.6358,12.7381,4600.0
2011-08-05 14:30:00,18.61,18.65,18.56,18.64,2200.0,12.6972,12.7245,12.6631,12.7177,2200.0
2011-08-05 15:00:00,18.65,18.95,18.44,18.73,22500.0,12.7245,12.9292,12.5812,12.7791,22500.0
2011-08-05 15:30:00,18.73,19.06,18.55,18.57,34500.0,12.7791,13.0042,12.6562,12.6699,34500.0
2011-08-08 09:30:00,18.16,19.31,18.12,19.02,14600.0,12.3902,13.1748,12.3629,12.9769,14600.0
2011-08-08 10:00:00,19.07,19.17,18.15,18.18,14900.0,13.011,13.0793,12.3833,12.4038,14900.0
2011-08-08 10:30:00,18.17,18.63,18.01,18.58,10300.0,12.397,12.7108,12.2878,12.6767,10300.0
2011-08-08 11:00:00,18.55,18.64,18.09,18.15,15700.0,12.6562,12.7177,12.3424,12.3833,15700.0
2011-08-08 11:30:00,18.26,18.28,18.0,18.18,10500.0,12.4584,12.472,12.281,12.4038,10500.0
2011-08-08 12:00:00,18.16,18.16,17.77,17.86,9700.0,12.3902,12.3902,12.1241,12.1855,9700.0
2011-08-08 12:30:00,17.81,17.92,17.71,17.77,9700.0,12.1514,12.2264,12.0831,12.1241,9700.0
2011-08-08 13:00:00,17.73,17.83,17.46,17.49,11800.0,12.0968,12.165,11.9126,11.933,11800.0
2011-08-08 13:30:00,17.52,17.73,17.36,17.61,12000.0,11.9535,12.0968,11.8443,12.0149,12000.0
2011-08-08 14:00:00,17.44,17.71,17.06,17.49,9100.0,11.8989,12.0831,11.6397,11.933,9100.0
2011-08-08 14:30:00,17.45,17.96,17.45,17.67,11400.0,11.9057,12.2537,11.9057,12.0558,11400.0
2011-08-08 15:00:00,17.61,17.89,17.51,17.7,8800.0,12.0149,12.2059,11.9467,12.0763,8800.0
2011-08-08 15:30:00,17.66,17.73,16.67,16.7,32500.0,12.049,12.0968,11.3736,11.394,32500.0
2011-08-09 09:30:00,17.0,17.17,16.33,16.52,17500.0,11.5987,11.7147,11.1416,11.2712,17500.0
2011-08-09 10:00:00,16.56,16.8,16.56,16.8,13800.0,11.2985,11.4623,11.2985,11.4623,13800.0
2011-08-09 10:30:00,16.74,17.26,16.74,17.23,11100.0,11.4213,11.7761,11.4213,11.7556,11100.0
2011-08-09 11:00:00,17.19,17.28,17.13,17.27,9700.0,11.7284,11.7898,11.6874,11.7829,9700.0
2011-08-09 11:30:00,17.25,17.4,17.25,17.4,2700.0,11.7693,11.8716,11.7693,11.8716,2700.0
2011-08-09 12:00:00,17.42,17.52,17.39,17.39,3000.0,11.8853,11.9535,11.8648,11.8648,3000.0
2011-08-09 12:30:00,17.34,17.41,17.17,17.21,3700.0,11.8307,11.8785,11.7147,11.742,3700.0
2011-08-09 13:00:00,17.19,17.43,17.16,17.34,11100.0,11.7284,11.8921,11.7079,11.8307,11100.0
2011-08-09 13:30:00,17.33,17.34,17.23,17.25,10300.0,11.8239,11.8307,11.7556,11.7693,10300.0
2011-08-09 14:00:00,17.29,17.34,16.76,17.13,33700.0,11.7966,11.8307,11.435,11.6874,33700.0
2011-08-09 14:30:00,17.05,17.12,16.63,16.77,20300.0,11.6328,11.6806,11.3463,11.4418,20300.0
2011-08-09 15:00:00,16.76,17.31,16.75,17.01,6000.0,11.435,11.8102,11.4282,11.6055,6000.0
2011-08-09 15:30:00,17.02,18.07,16.88,17.99,52300.0,11.6124,12.3288,11.5168,12.2742,52300.0
2011-08-10 09:30:00,17.45,17.55,17.22,17.29,7700.0,11.9057,11.974,11.7488,11.7966,7700.0
2011-08-10 10:00:00,17.26,17.26,17.0,17.05,7600.0,11.7761,11.7761,11.5987,11.6328,7600.0
2011-08-10 10:30:00,17.05,17.18,16.73,17.05,7700.0,11.6328,11.7215,11.4145,11.6328,7700.0
2011-08-10 11:00:00,17.0,17.09,16.9,17.0,4300.0,11.5987,11.6601,11.5305,11.5987,4300.0
2011-08-10 11:30:00,17.06,17.17,16.95,17.1,9500.0,11.6397,11.7147,11.5646,11.6669,9500.0
2011-08-10 12:00:00,17.06,17.19,17.0,17.03,12100.0,11.6397,11.7284,11.5987,11.6192,12100.0
2011-08-10 12:30:00,17.0,17.1,16.91,16.95,8400.0,11.5987,11.6669,11.5373,11.5646,8400.0
2011-08-10 13:00:00,16.92,17.05,16.92,17.03,4900.0,11.5441,11.6328,11.5441,11.6192,4900.0
2011-08-10 13:30:00,17.0,17.28,16.98,17.17,14500.0,11.5987,11.7898,11.5851,11.7147,14500.0
2011-08-10 14:00:00,17.21,17.54,17.19,17.43,10300.0,11.742,11.9671,11.7284,11.8921,10300.0
2011-08-10 14:30:00,17.43,17.46,17.2,17.29,8800.0,11.8921,11.9126,11.7352,11.7966,8800.0
2011-08-10 15:00:00,17.21,17.34,17.06,17.15,12200.0,11.742,11.8307,11.6397,11.7011,12200.0
2011-08-10 15:30:00,17.07,17.25,16.88,17.14,67100.0,11.6465,11.7693,11.5168,11.6942,67100.0
2011-08-11 09:30:00,16.96,17.52,16.96,17.25,4000.0,11.5714,11.9535,11.5714,11.7693,4000.0
2011-08-11 10:00:00,17.33,17.47,17.21,17.27,4100.0,11.8239,11.9194,11.742,11.7829,4100.0
2011-08-11 10:30:00,17.36,17.57,17.27,17.3,1700.0,11.8443,11.9876,11.7829,11.8034,1700.0
2011-08-11 11:00:00,17.2,17.34,16.95,16.98,4700.0,11.7352,11.8307,11.5646,11.5851,4700.0
2011-08-11 11:30:00,17.01,17.23,17.01,17.18,4600.0,11.6055,11.7556,11.6055,11.7215,4600.0
2011-08-11 12:00:00,17.16,17.24,17.16,17.19,7100.0,11.7079,11.7625,11.7079,11.7284,7100.0
2011-08-11 12:30:00,17.19,17.47,17.19,17.43,5400.0,11.7284,11.9194,11.7284,11.8921,5400.0
2011-08-11 13:00:00,17.37,17.39,17.26,17.32,7900.0,11.8512,11.8648,11.7761,11.817,7900.0
2011-08-11 13:30:00,17.38,17.51,17.33,17.51,2800.0,11.858,11.9467,11.8239,11.9467,2800.0
2011-08-11 14:00:00,17.57,17.95,17.57,17.88,12600.0,11.9876,12.2469,11.9876,12.1991,12600.0
2011-08-11 14:30:00,17.88,17.88,17.69,17.7,15300.0,12.1991,12.1991,12.0695,12.0763,15300.0
2011-08-11 15:00:00,17.7,17.97,17.7,17.96,11800.0,12.0763,12.2605,12.0763,12.2537,11800.0
2011-08-11 15:30:00,17.97,18.54,17.97,18.03,50100.0,12.2605,12.6494,12.2605,12.3015,50100.0
2011-08-12 09:30:00,18.18,18.26,17.99,18.2,4700.0,12.4038,12.4584,12.2742,12.4175,4700.0
2011-08-12 10:00:00,18.19,18.37,18.1,18.36,13700.0,12.4106,12.5334,12.3492,12.5266,13700.0
2011-08-12 10:30:00,18.4,18.44,18.27,18.29,1700.0,12.5539,12.5812,12.4652,12.4789,1700.0
2011-08-12 11:00:00,18.21,18.39,18.19,18.39,3000.0,12.4243,12.5471,12.4106,12.5471,3000.0
2011-08-12 11:30:00,18.39,18.49,18.31,18.49,1700.0,12.5471,12.6153,12.4925,12.6153,1700.0
2011-08-12 12:00:00,18.49,18.5,18.32,18.38,2700.0,12.6153,12.6221,12.4993,12.5403,2700.0
2011-08-12 12:30:00,18.38,18.47,18.37,18.44,4100.0,12.5403,12.6017,12.5334,12.5812,4100.0
2011-08-12 13:00:00,18.46,18.46,18.37,18.4,4800.0,12.5948,12.5948,12.5334,12.5539,4800.0
2011-08-12 13:30:00,18.45,18.45,18.36,18.4,2700.0,12.588,12.588,12.5266,12.5539,2700.0
2011-08-12 14:00:00,18.4,18.51,18.34,18.38,6300.0,12.5539,12.629,12.513,12.5403,6300.0
2011-08-12 14:30:00,18.4,18.41,18.33,18.41,7300.0,12.5539,12.5607,12.5061,12.5607,7300.0
2011-08-12 15:00:00,18.46,18.52,18.3,18.36,2800.0,12.5948,12.6358,12.4857,12.5266,2800.0
2011-08-12 15:30:00,18.29,18.58,18.29,18.53,9600.0,12.4789,12.6767,12.4789,12.6426,9600.0
2011-08-15 09:30:00,18.72,19.0,18.72,19.0,9300.0,12.7722,12.9633,12.7722,12.9633,9300.0
2011-08-15 10:00:00,19.03,19.19,18.97,19.19,2000.0,12.9837,13.0929,12.9428,13.0929,2000.0
2011-08-15 10:30:00,19.22,19.25,19.1,19.15,9300.0,13.1134,13.1338,13.0315,13.0656,9300.0
2011-08-15 11:00:00,19.2,19.23,19.1,19.1,10200.0,13.0997,13.1202,13.0315,13.0315,10200.0
2011-08-15 11:30:00,19.15,19.3,19.14,19.28,4100.0,13.0656,13.168,13.0588,13.1543,4100.0
2011-08-15 12:00:00,19.25,19.33,19.15,19.15,2600.0,13.1338,13.1884,13.0656,13.0656,2600.0
2011-08-15 12:30:00,19.16,19.21,19.15,19.16,1100.0,13.0724,13.1066,13.0656,13.0724,1100.0
2011-08-15 13:00:00,19.2,19.2,19.15,19.16,4400.0,13.0997,13.0997,13.0656,13.0724,4400.0
2011-08-15 13:30:00,19.16,19.22,19.14,19.21,6600.0,13.0724,13.1134,13.0588,13.1066,6600.0
2011-08-15 14:00:00,19.2,19.26,19.2,19.2,3300.0,13.0997,13.1407,13.0997,13.0997,3300.0
2011-08-15 14:30:00,19.25,19.45,19.22,19.38,49000.0,13.1338,13.2703,13.1134,13.2225,49000.0
2011-08-15 15:00:00,19.39,19.53,19.39,19.5,4000.0,13.2294,13.3249,13.2294,13.3044,4000.0
2011-08-15 15:30:00,19.51,19.6,19.44,19.46,57600.0,13.3112,13.3726,13.2635,13.2771,57600.0
2011-08-16 09:30:00,19.31,19.43,18.89,18.91,2200.0,13.1748,13.2567,12.8882,12.9019,2200.0
2011-08-16 10:00:00,18.88,19.1,18.72,19.1,5300.0,12.8814,13.0315,12.7722,13.0315,5300.0
2011-08-16 10:30:00,19.17,19.38,19.13,19.3,32100.0,13.0793,13.2225,13.052,13.168,32100.0
2011-08-16 11:00:00,19.29,19.46,19.19,19.2,12000.0,13.1611,13.2771,13.0929,13.0997,12000.0
2011-08-16 11:30:00,19.27,19.34,19.17,19.27,15900.0,13.1475,13.1952,13.0793,13.1475,15900.0
2011-08-16 12:00:00,19.23,19.26,19.03,19.05,7800.0,13.1202,13.1407,12.9837,12.9974,7800.0
2011-08-16 12:30:00,19.01,19.09,18.97,18.97,4700.0,12.9701,13.0247,12.9428,12.9428,4700.0
2011-08-16 13:00:00,18.95,19.07,18.78,19.07,6300.0,12.9292,13.011,12.8132,13.011,6300.0
2011-08-16 13:30:00,19.05,19.05,18.94,18.96,1800.0,12.9974,12.9974,12.9223,12.936,1800.0
2011-08-16 14:00:00,19.01,19.21,19.01,19.14,1800.0,12.9701,13.1066,12.9701,13.0588,1800.0
2011-08-16 14:30:00,19.04,19.04,18.88,18.95,4600.0,12.9906,12.9906,12.8814,12.9292,4600.0
2011-08-16 15:00:00,18.98,19.22,18.98,19.21,3800.0,12.9496,13.1134,12.9496,13.1066,3800.0
2011-08-16 15:30:00,19.17,19.22,19.12,19.2,26900.0,13.0793,13.1134,13.0451,13.0997,26900.0
2011-08-17 09:30:00,19.31,19.43,19.2,19.26,1100.0,13.1748,13.2567,13.0997,13.1407,1100.0
2011-08-17 10:00:00,19.25,19.29,19.21,19.24,800.0,13.1338,13.1611,13.1066,13.127,800.0
2011-08-17 10:30:00,19.19,19.22,19.05,19.07,1300.0,13.0929,13.1134,12.9974,13.011,1300.0
2011-08-17 11:00:00,19.05,19.16,19.05,19.12,1600.0,12.9974,13.0724,12.9974,13.0451,1600.0
2011-08-17 11:30:00,19.15,19.16,18.8,18.8,2900.0,13.0656,13.0724,12.8268,12.8268,2900.0
2011-08-17 12:00:00,18.8,18.8,18.66,18.68,2200.0,12.8268,12.8268,12.7313,12.7449,2200.0
2011-08-17 12:30:00,18.72,18.72,18.65,18.65,1700.0,12.7722,12.7722,12.7245,12.7245,1700.0
2011-08-17 13:00:00,18.6,18.66,18.6,18.61,1900.0,12.6904,12.7313,12.6904,12.6972,1900.0
2011-08-17 13:30:00,18.62,18.69,18.56,18.59,7400.0,12.704,12.7518,12.6631,12.6835,7400.0
2011-08-17 14:00:00,18.62,18.74,18.62,18.7,4600.0,12.704,12.7859,12.704,12.7586,4600.0
2011-08-17 14:30:00,18.66,18.67,18.57,18.57,3300.0,12.7313,12.7381,12.6699,12.6699,3300.0
2011-08-17 15:00:00,18.6,18.64,18.58,18.59,3500.0,12.6904,12.7177,12.6767,12.6835,3500.0
2011-08-17 15:30:00,18.59,18.66,18.57,18.66,7100.0,12.6835,12.7313,12.6699,12.7313,7100.0
2011-08-18 09:30:00,18.15,18.23,17.97,17.97,1400.0,12.3833,12.4379,12.2605,12.2605,1400.0
2011-08-18 10:00:00,17.96,17.96,17.42,17.67,5900.0,12.2537,12.2537,11.8853,12.0558,5900.0
2011-08-18 10:30:00,17.63,17.75,17.44,17.47,2200.0,12.0286,12.1104,11.8989,11.9194,2200.0
2011-08-18 11:00:00,17.5,17.53,17.36,17.41,6700.0,11.9399,11.9603,11.8443,11.8785,6700.0
2011-08-18 11:30:00,17.44,17.83,17.44,17.72,11400.0,11.8989,12.165,11.8989,12.09,11400.0
2011-08-18 12:00:00,17.7,17.7,17.63,17.63,2600.0,12.0763,12.0763,12.0286,12.0286,2600.0
2011-08-18 12:30:00,17.6,17.61,17.42,17.42,2200.0,12.0081,12.0149,11.8853,11.8853,2200.0
2011-08-18 13:00:00,17.42,17.42,17.22,17.25,3600.0,11.8853,11.8853,11.7488,11.7693,3600.0
2011-08-18 13:30:00,17.25,17.31,17.11,17.26,6000.0,11.7693,11.8102,11.6738,11.7761,6000.0
2011-08-18 14:00:00,17.37,17.39,17.23,17.39,3100.0,11.8512,11.8648,11.7556,11.8648,3100.0
2011-08-18 14:30:00,17.33,17.39,17.33,17.33,4000.0,11.8239,11.8648,11.8239,11.8239,4000.0
2011-08-18 15:00:00,17.31,17.34,17.15,17.16,6600.0,11.8102,11.8307,11.7011,11.7079,6600.0
2011-08-18 15:30:00,17.17,17.5,17.15,17.35,20600.0,11.7147,11.9399,11.7011,11.8375,20600.0
2011-08-19 09:30:00,16.96,17.24,16.93,17.08,8700.0,11.5714,11.7625,11.551,11.6533,8700.0
2011-08-19 10:00:00,17.16,17.41,17.14,17.41,2800.0,11.7079,11.8785,11.6942,11.8785,2800.0
2011-08-19 10:30:00,17.41,17.41,17.1,17.14,2000.0,11.8785,11.8785,11.6669,11.6942,2000.0
2011-08-19 11:00:00,17.13,17.2,17.04,17.18,8400.0,11.6874,11.7352,11.626,11.7215,8400.0
2011-08-19 11:30:00,17.21,17.3,17.08,17.3,1800.0,11.742,11.8034,11.6533,11.8034,1800.0
2011-08-19 12:00:00,17.3,17.39,17.28,17.28,1900.0,11.8034,11.8648,11.7898,11.7898,1900.0
2011-08-19 12:30:00,17.26,17.39,17.26,17.39,1100.0,11.7761,11.8648,11.7761,11.8648,1100.0
2011-08-19 13:00:00,17.33,17.41,17.32,17.37,2100.0,11.8239,11.8785,11.817,11.8512,2100.0
2011-08-19 13:30:00,17.31,17.31,17.15,17.18,3600.0,11.8102,11.8102,11.7011,11.7215,3600.0
2011-08-19 14:00:00,17.2,17.2,16.81,16.84,6500.0,11.7352,11.7352,11.4691,11.4896,6500.0
2011-08-19 14:30:00,16.85,16.85,16.67,16.69,3500.0,11.4964,11.4964,11.3736,11.3872,3500.0
2011-08-19 15:00:00,16.7,16.72,16.52,16.71,2600.0,11.394,11.4077,11.2712,11.4009,2600.0
2011-08-19 15:30:00,16.68,16.68,16.5,16.54,13200.0,11.3804,11.3804,11.2576,11.2849,13200.0
2011-08-22 09:30:00,16.93,17.09,16.76,16.8,4800.0,11.551,11.6601,11.435,11.4623,4800.0
2011-08-22 10:00:00,16.86,17.1,16.8,17.1,10000.0,11.5032,11.6669,11.4623,11.6669,10000.0
2011-08-22 10:30:00,17.2,17.21,17.03,17.11,3100.0,11.7352,11.742,11.6192,11.6738,3100.0
2011-08-22 11:00:00,17.12,17.12,16.9,16.9,1800.0,11.6806,11.6806,11.5305,11.5305,1800.0
2011-08-22 11:30:00,16.89,16.9,16.8,16.85,3600.0,11.5237,11.5305,11.4623,11.4964,3600.0
2011-08-22 12:00:00,16.81,17.02,16.81,17.02,1300.0,11.4691,11.6124,11.4691,11.6124,1300.0
2011-08-22 12:30:00,17.03,17.27,17.02,17.27,1700.0,11.6192,11.7829,11.6124,11.7829,1700.0
2011-08-22 13:00:00,17.25,17.4,17.25,17.33,2600.0,11.7693,11.8716,11.7693,11.8239,2600.0
2011-08-22 13:30:00,17.34,17.34,17.15,17.23,1600.0,11.8307,11.8307,11.7011,11.7556,1600.0
2011-08-22 14:00:00,17.17,17.17,17.03,17.03,3000.0,11.7147,11.7147,11.6192,11.6192,3000.0
2011-08-22 14:30:00,17.07,17.09,17.04,17.07,2000.0,11.6465,11.6601,11.626,11.6465,2000.0
2011-08-22 15:00:00,17.02,17.17,17.02,17.15,1700.0,11.6124,11.7147,11.6124,11.7011,1700.0
2011-08-22 15:30:00,17.21,17.27,17.05,17.15,7600.0,11.742,11.7829,11.6328,11.7011,7600.0
2011-08-23 09:30:00,17.19,17.37,17.19,17.37,1200.0,11.7284,11.8512,11.7284,11.8512,1200.0
2011-08-23 10:00:00,17.39,17.6,17.39,17.57,1300.0,11.8648,12.0081,11.8648,11.9876,1300.0
2011-08-23 10:30:00,17.73,17.84,17.67,17.8,1300.0,12.0968,12.1718,12.0558,12.1445,1300.0
2011-08-23 11:00:00,17.75,17.75,17.46,17.5,3100.0,12.1104,12.1104,11.9126,11.9399,3100.0
2011-08-23 11:30:00,17.52,17.81,17.52,17.81,1900.0,11.9535,12.1514,11.9535,12.1514,1900.0
2011-08-23 12:00:00,17.83,18.24,17.81,18.19,16800.0,12.165,12.4447,12.1514,12.4106,16800.0
2011-08-23 12:30:00,18.15,18.45,18.15,18.41,15400.0,12.3833,12.588,12.3833,12.5607,15400.0
2011-08-23 13:00:00,18.4,18.44,18.37,18.41,4400.0,12.5539,12.5812,12.5334,12.5607,4400.0
2011-08-23 13:30:00,18.38,18.38,18.09,18.1,1300.0,12.5403,12.5403,12.3424,12.3492,1300.0
2011-08-23 14:00:00,18.13,18.41,18.01,18.3,13000.0,12.3697,12.5607,12.2878,12.4857,13000.0
2011-08-23 14:30:00,18.25,18.35,18.09,18.28,13400.0,12.4516,12.5198,12.3424,12.472,13400.0
2011-08-23 15:00:00,18.29,18.81,18.29,18.73,7300.0,12.4789,12.8336,12.4789,12.7791,7300.0
2011-08-23 15:30:00,18.72,18.79,18.54,18.74,21700.0,12.7722,12.82,12.6494,12.7859,21700.0
2011-08-24 09:30:00,18.74,19.11,18.61,18.95,6000.0,12.7859,13.0383,12.6972,12.9292,6000.0
2011-08-24 10:00:00,18.98,19.32,18.98,19.26,4700.0,12.9496,13.1816,12.9496,13.1407,4700.0
2011-08-24 10:30:00,19.25,19.25,18.75,18.75,5300.0,13.1338,13.1338,12.7927,12.7927,5300.0
2011-08-24 11:00:00,18.79,18.9,18.75,18.89,6900.0,12.82,12.895,12.7927,12.8882,6900.0
2011-08-24 11:30:00,18.83,18.88,18.78,18.81,2400.0,12.8473,12.8814,12.8132,12.8336,2400.0
2011-08-24 12:00:00,18.8,18.8,18.57,18.57,6700.0,12.8268,12.8268,12.6699,12.6699,6700.0
2011-08-24 12:30:00,18.54,18.69,18.45,18.67,5000.0,12.6494,12.7518,12.588,12.7381,5000.0
2011-08-24 13:00:00,18.73,19.0,18.73,19.0,2000.0,12.7791,12.9633,12.7791,12.9633,2000.0
2011-08-24 13:30:00,18.98,18.98,18.94,18.98,1800.0,12.9496,12.9496,12.9223,12.9496,1800.0
2011-08-24 14:00:00,18.98,19.02,18.88,18.9,11200.0,12.9496,12.9769,12.8814,12.895,11200.0
2011-08-24 14:30:00,18.91,18.96,18.9,18.95,38800.0,12.9019,12.936,12.895,12.9292,38800.0
2011-08-24 15:00:00,18.99,19.35,18.99,19.2,5700.0,12.9565,13.2021,12.9565,13.0997,5700.0
2011-08-24 15:30:00,19.23,19.31,19.18,19.22,13000.0,13.1202,13.1748,13.0861,13.1134,13000.0
2011-08-25 09:30:00,19.42,19.5,18.95,18.95,1900.0,13.2498,13.3044,12.9292,12.9292,1900.0
2011-08-25 10:00:00,18.91,18.93,18.63,18.82,4600.0,12.9019,12.9155,12.7108,12.8405,4600.0
2011-08-25 10:30:00,18.82,18.88,18.49,18.64,13700.0,12.8405,12.8814,12.6153,12.7177,13700.0
2011-08-25 11:00:00,18.64,18.84,18.64,18.8,18300.0,12.7177,12.8541,12.7177,12.8268,18300.0
2011-08-25 11:30:00,18.79,18.8,18.48,18.58,7200.0,12.82,12.8268,12.6085,12.6767,7200.0
2011-08-25 12:00:00,18.54,18.57,18.45,18.5,3400.0,12.6494,12.6699,12.588,12.6221,3400.0
2011-08-25 12:30:00,18.51,18.59,18.44,18.45,1900.0,12.629,12.6835,12.5812,12.588,1900.0
2011-08-25 13:00:00,18.58,18.84,18.58,18.84,6600.0,12.6767,12.8541,12.6767,12.8541,6600.0
2011-08-25 13:30:00,18.87,19.09,18.83,19.09,4900.0,12.8746,13.0247,12.8473,13.0247,4900.0
2011-08-25 14:00:00,19.08,19.32,19.08,19.31,6400.0,13.0179,13.1816,13.0179,13.1748,6400.0
2011-08-25 14:30:00,19.26,19.38,19.21,19.26,11400.0,13.1407,13.2225,13.1066,13.1407,11400.0
2011-08-25 15:00:00,19.28,19.4,19.23,19.34,7400.0,13.1543,13.2362,13.1202,13.1952,7400.0
2011-08-25 15:30:00,19.32,19.47,19.22,19.44,48100.0,13.1816,13.2839,13.1134,13.2635,48100.0
2011-08-26 09:30:00,19.31,19.48,19.13,19.48,8400.0,13.1748,13.2908,13.052,13.2908,8400.0
2011-08-26 10:00:00,19.44,20.05,19.25,19.96,41200.0,13.2635,13.6797,13.1338,13.6183,41200.0
2011-08-26 10:30:00,19.89,20.13,19.76,19.76,37600.0,13.5705,13.7342,13.4818,13.4818,37600.0
2011-08-26 11:00:00,19.72,19.89,19.6,19.85,11200.0,13.4545,13.5705,13.3726,13.5432,11200.0
2011-08-26 11:30:00,19.87,19.9,19.75,19.88,13900.0,13.5569,13.5773,13.475,13.5637,13900.0
2011-08-26 12:00:00,19.91,19.94,19.85,19.87,10600.0,13.5841,13.6046,13.5432,13.5569,10600.0
2011-08-26 12:30:00,19.88,19.9,19.87,19.87,6500.0,13.5637,13.5773,13.5569,13.5569,6500.0
2011-08-26 13:00:00,19.87,19.94,19.84,19.89,12300.0,13.5569,13.6046,13.5364,13.5705,12300.0
2011-08-26 13:30:00,19.93,19.93,19.87,19.92,5500.0,13.5978,13.5978,13.5569,13.591,5500.0
2011-08-26 14:00:00,19.93,19.93,19.72,19.73,3200.0,13.5978,13.5978,13.4545,13.4613,3200.0
2011-08-26 14:30:00,19.71,19.92,19.7,19.92,18500.0,13.4477,13.591,13.4409,13.591,18500.0
2011-08-26 15:00:00,19.93,20.26,19.91,20.26,17700.0,13.5978,13.8229,13.5841,13.8229,17700.0
2011-08-26 15:30:00,20.21,20.38,20.08,20.31,29900.0,13.7888,13.9048,13.7001,13.8571,29900.0
2011-08-29 09:30:00,20.58,21.41,20.58,21.0,63200.0,14.0413,14.6076,14.0413,14.3278,63200.0
2011-08-29 10:00:00,21.07,21.11,20.82,20.85,9400.0,14.3756,14.4029,14.205,14.2255,9400.0
2011-08-29 10:30:00,20.85,20.85,20.56,20.57,5200.0,14.2255,14.2255,14.0276,14.0345,5200.0
2011-08-29 11:00:00,20.56,20.78,20.43,20.72,9800.0,14.0276,14.1777,13.9389,14.1368,9800.0
2011-08-29 11:30:00,20.72,20.91,20.63,20.73,16400.0,14.1368,14.2664,14.0754,14.1436,16400.0
2011-08-29 12:00:00,20.73,20.74,20.66,20.69,14000.0,14.1436,14.1504,14.0959,14.1163,14000.0
2011-08-29 12:30:00,20.68,20.78,20.6,20.62,19300.0,14.1095,14.1777,14.0549,14.0686,19300.0
2011-08-29 13:00:00,20.62,20.64,20.45,20.49,22000.0,14.0686,14.0822,13.9526,13.9799,22000.0
2011-08-29 13:30:00,20.43,20.55,20.38,20.47,10800.0,13.9389,14.0208,13.9048,13.9662,10800.0
2011-08-29 14:00:00,20.48,20.54,20.46,20.48,11900.0,13.973,14.014,13.9594,13.973,11900.0
2011-08-29 14:30:00,20.47,20.51,20.47,20.5,11200.0,13.9662,13.9935,13.9662,13.9867,11200.0
2011-08-29 15:00:00,20.51,20.64,20.42,20.5,23900.0,13.9935,14.0822,13.9321,13.9867,23900.0
2011-08-29 15:30:00,20.5,20.64,20.48,20.49,50800.0,13.9867,14.0822,13.973,13.9799,50800.0
2011-08-30 09:30:00,20.42,20.58,20.17,20.38,6700.0,13.9321,14.0413,13.7615,13.9048,6700.0
2011-08-30 10:00:00,20.38,20.44,20.16,20.28,12800.0,13.9048,13.9458,13.7547,13.8366,12800.0
2011-08-30 10:30:00,20.27,20.3,20.2,20.24,3600.0,13.8298,13.8502,13.782,13.8093,3600.0
2011-08-30 11:00:00,20.27,20.5,20.27,20.39,4600.0,13.8298,13.9867,13.8298,13.9116,4600.0
2011-08-30 11:30:00,20.32,20.45,20.31,20.41,9500.0,13.8639,13.9526,13.8571,13.9253,9500.0
2011-08-30 12:00:00,20.42,20.44,20.33,20.33,3900.0,13.9321,13.9458,13.8707,13.8707,3900.0
2011-08-30 12:30:00,20.33,20.38,20.3,20.36,3000.0,13.8707,13.9048,13.8502,13.8912,3000.0
2011-08-30 13:00:00,20.36,20.37,20.34,20.34,8000.0,13.8912,13.898,13.8775,13.8775,8000.0
2011-08-30 13:30:00,20.34,20.36,20.34,20.35,3500.0,13.8775,13.8912,13.8775,13.8843,3500.0
2011-08-30 14:00:00,20.36,20.38,20.29,20.3,31100.0,13.8912,13.9048,13.8434,13.8502,31100.0
2011-08-30 14:30:00,20.35,20.36,20.23,20.32,19600.0,13.8843,13.8912,13.8025,13.8639,19600.0
2011-08-30 15:00:00,20.31,20.32,20.27,20.3,24000.0,13.8571,13.8639,13.8298,13.8502,24000.0
2011-08-30 15:30:00,20.3,20.44,20.27,20.27,58800.0,13.8502,13.9458,13.8298,13.8298,58800.0
2011-08-31 09:30:00,20.34,20.54,20.34,20.51,18100.0,13.8775,14.014,13.8775,13.9935,18100.0
2011-08-31 10:00:00,20.51,20.53,20.36,20.4,17900.0,13.9935,14.0072,13.8912,13.9185,17900.0
2011-08-31 10:30:00,20.4,20.45,20.34,20.34,8000.0,13.9185,13.9526,13.8775,13.8775,8000.0
2011-08-31 11:00:00,20.35,20.41,20.33,20.35,17500.0,13.8843,13.9253,13.8707,13.8843,17500.0
2011-08-31 11:30:00,20.36,20.37,20.23,20.23,19300.0,13.8912,13.898,13.8025,13.8025,19300.0
2011-08-31 12:00:00,20.26,20.54,20.23,20.4,17100.0,13.8229,14.014,13.8025,13.9185,17100.0
2011-08-31 12:30:00,20.4,20.49,20.37,20.4,16400.0,13.9185,13.9799,13.898,13.9185,16400.0
2011-08-31 13:00:00,20.41,20.41,20.32,20.35,11100.0,13.9253,13.9253,13.8639,13.8843,11100.0
2011-08-31 13:30:00,20.35,20.37,20.3,20.31,10100.0,13.8843,13.898,13.8502,13.8571,10100.0
2011-08-31 14:00:00,20.31,20.32,20.25,20.3,9000.0,13.8571,13.8639,13.8161,13.8502,9000.0
2011-08-31 14:30:00,20.3,20.31,20.25,20.29,11000.0,13.8502,13.8571,13.8161,13.8434,11000.0
2011-08-31 15:00:00,20.3,20.34,20.15,20.27,28500.0,13.8502,13.8775,13.7479,13.8298,28500.0
2011-08-31 15:30:00,20.3,20.65,20.27,20.6,114500.0,13.8502,14.089,13.8298,14.0549,114500.0
2011-09-01 09:30:00,20.62,20.62,20.41,20.45,4000.0,14.0686,14.0686,13.9253,13.9526,4000.0
2011-09-01 10:00:00,20.46,20.84,20.46,20.64,48000.0,13.9594,14.2187,13.9594,14.0822,48000.0
2011-09-01 10:30:00,20.68,20.68,20.46,20.46,9700.0,14.1095,14.1095,13.9594,13.9594,9700.0
2011-09-01 11:00:00,20.45,20.45,20.41,20.42,2500.0,13.9526,13.9526,13.9253,13.9321,2500.0
2011-09-01 11:30:00,20.47,20.54,20.47,20.53,9200.0,13.9662,14.014,13.9662,14.0072,9200.0
2011-09-01 12:00:00,20.52,20.54,20.44,20.5,5400.0,14.0003,14.014,13.9458,13.9867,5400.0
2011-09-01 12:30:00,20.5,20.5,20.42,20.42,800.0,13.9867,13.9867,13.9321,13.9321,800.0
2011-09-01 13:00:00,20.4,20.41,20.2,20.25,5900.0,13.9185,13.9253,13.782,13.8161,5900.0
2011-09-01 13:30:00,20.24,20.28,20.16,20.27,8000.0,13.8093,13.8366,13.7547,13.8298,8000.0
2011-09-01 14:00:00,20.25,20.26,20.17,20.17,3700.0,13.8161,13.8229,13.7615,13.7615,3700.0
2011-09-01 14:30:00,20.21,20.3,20.19,20.27,5500.0,13.7888,13.8502,13.7752,13.8298,5500.0
2011-09-01 15:00:00,20.26,20.26,20.17,20.2,6800.0,13.8229,13.8229,13.7615,13.782,6800.0
2011-09-01 15:30:00,20.18,20.31,20.17,20.26,16000.0,13.7684,13.8571,13.7615,13.8229,16000.0
2011-09-02 09:30:00,19.84,19.91,19.44,19.44,29600.0,13.5364,13.5841,13.2635,13.2635,29600.0
2011-09-02 10:00:00,19.48,19.57,19.48,19.5,124600.0,13.2908,13.3522,13.2908,13.3044,124600.0
2011-09-02 10:30:00,19.51,19.51,19.33,19.45,800.0,13.3112,13.3112,13.1884,13.2703,800.0
2011-09-02 11:00:00,19.5,19.51,19.47,19.5,1300.0,13.3044,13.3112,13.2839,13.3044,1300.0
2011-09-02 11:30:00,19.47,19.53,19.36,19.36,7800.0,13.2839,13.3249,13.2089,13.2089,7800.0
2011-09-02 12:00:00,19.38,19.43,19.35,19.39,4900.0,13.2225,13.2567,13.2021,13.2294,4900.0
2011-09-02 12:30:00,19.35,19.41,19.35,19.38,2600.0,13.2021,13.243,13.2021,13.2225,2600.0
2011-09-02 13:00:00,19.36,19.43,19.35,19.43,12000.0,13.2089,13.2567,13.2021,13.2567,12000.0
2011-09-02 13:30:00,19.43,19.43,19.37,19.4,3900.0,13.2567,13.2567,13.2157,13.2362,3900.0
2011-09-02 14:00:00,19.44,19.44,19.35,19.41,6600.0,13.2635,13.2635,13.2021,13.243,6600.0
2011-09-02 14:30:00,19.35,19.42,19.35,19.35,12800.0,13.2021,13.2498,13.2021,13.2021,12800.0
2011-09-02 15:00:00,19.35,19.5,19.3,19.48,10400.0,13.2021,13.3044,13.168,13.2908,10400.0
2011-09-02 15:30:00,19.43,19.52,19.29,19.36,22800.0,13.2567,13.3181,13.1611,13.2089,22800.0
2011-09-06 09:30:00,18.77,19.19,18.7,19.19,7500.0,12.8064,13.0929,12.7586,13.0929,7500.0
2011-09-06 10:00:00,19.21,19.25,19.12,19.15,10600.0,13.1066,13.1338,13.0451,13.0656,10600.0
2011-09-06 10:30:00,19.15,19.42,19.13,19.39,5900.0,13.0656,13.2498,13.052,13.2294,5900.0
2011-09-06 11:00:00,19.38,19.46,19.37,19.46,400.0,13.2225,13.2771,13.2157,13.2771,400.0
2011-09-06 11:30:00,19.48,19.59,19.4,19.4,2400.0,13.2908,13.3658,13.2362,13.2362,2400.0
2011-09-06 12:00:00,19.36,19.39,19.18,19.22,12300.0,13.2089,13.2294,13.0861,13.1134,12300.0
2011-09-06 12:30:00,19.22,19.22,19.05,19.05,5100.0,13.1134,13.1134,12.9974,12.9974,5100.0
2011-09-06 13:00:00,19.05,19.14,19.05,19.11,3200.0,12.9974,13.0588,12.9974,13.0383,3200.0
2011-09-06 13:30:00,19.05,19.26,19.03,19.18,14200.0,12.9974,13.1407,12.9837,13.0861,14200.0
2011-09-06 14:00:00,19.19,19.28,19.15,19.22,5700.0,13.0929,13.1543,13.0656,13.1134,5700.0
2011-09-06 14:30:00,19.24,19.24,19.1,19.1,9800.0,13.127,13.127,13.0315,13.0315,9800.0
2011-09-06 15:00:00,19.1,19.1,18.97,19.08,9100.0,13.0315,13.0315,12.9428,13.0179,9100.0
2011-09-06 15:30:00,19.04,19.21,18.96,19.2,35200.0,12.9906,13.1066,12.936,13.0997,35200.0
2011-09-07 09:30:00,19.5,19.5,18.87,19.08,12800.0,13.3044,13.3044,12.8746,13.0179,12800.0
2011-09-07 10:00:00,19.04,19.09,19.0,19.01,12200.0,12.9906,13.0247,12.9633,12.9701,12200.0
2011-09-07 10:30:00,19.01,19.11,19.0,19.11,12800.0,12.9701,13.0383,12.9633,13.0383,12800.0
2011-09-07 11:00:00,19.13,19.15,19.09,19.15,8100.0,13.052,13.0656,13.0247,13.0656,8100.0
2011-09-07 11:30:00,19.15,19.2,19.11,19.13,10400.0,13.0656,13.0997,13.0383,13.052,10400.0
2011-09-07 12:00:00,19.11,19.16,19.08,19.08,9300.0,13.0383,13.0724,13.0179,13.0179,9300.0
2011-09-07 12:30:00,19.1,19.12,19.08,19.1,8500.0,13.0315,13.0451,13.0179,13.0315,8500.0
2011-09-07 13:00:00,19.12,19.17,19.09,19.14,9500.0,13.0451,13.0793,13.0247,13.0588,9500.0
2011-09-07 13:30:00,19.16,19.19,19.14,19.18,7700.0,13.0724,13.0929,13.0588,13.0861,7700.0
2011-09-07 14:00:00,19.18,19.19,19.16,19.18,17400.0,13.0861,13.0929,13.0724,13.0861,17400.0
2011-09-07 14:30:00,19.18,19.21,19.17,19.2,13400.0,13.0861,13.1066,13.0793,13.0997,13400.0
2011-09-07 15:00:00,19.2,19.33,19.18,19.25,20300.0,13.0997,13.1884,13.0861,13.1338,20300.0
2011-09-07 15:30:00,19.26,19.43,19.16,19.42,38800.0,13.1407,13.2567,13.0724,13.2498,38800.0
2011-09-08 09:30:00,19.25,19.25,19.1,19.14,6200.0,13.1338,13.1338,13.0315,13.0588,6200.0
2011-09-08 10:00:00,19.17,19.17,19.04,19.04,6700.0,13.0793,13.0793,12.9906,12.9906,6700.0
2011-09-08 10:30:00,19.05,19.17,19.05,19.13,9500.0,12.9974,13.0793,12.9974,13.052,9500.0
2011-09-08 11:00:00,19.15,19.17,19.13,19.15,6600.0,13.0656,13.0793,13.052,13.0656,6600.0
2011-09-08 11:30:00,19.15,19.2,19.12,19.16,14000.0,13.0656,13.0997,13.0451,13.0724,14000.0
2011-09-08 12:00:00,19.14,19.16,19.14,19.15,2100.0,13.0588,13.0724,13.0588,13.0656,2100.0
2011-09-08 12:30:00,19.19,19.23,19.15,19.2,4000.0,13.0929,13.1202,13.0656,13.0997,4000.0
2011-09-08 13:00:00,19.19,19.27,19.19,19.23,12100.0,13.0929,13.1475,13.0929,13.1202,12100.0
2011-09-08 13:30:00,19.21,19.27,19.16,19.23,10400.0,13.1066,13.1475,13.0724,13.1202,10400.0
2011-09-08 14:00:00,19.19,19.24,19.12,19.14,15900.0,13.0929,13.127,13.0451,13.0588,15900.0
2011-09-08 14:30:00,19.14,19.16,19.06,19.08,9500.0,13.0588,13.0724,13.0042,13.0179,9500.0
2011-09-08 15:00:00,19.07,19.13,19.0,19.12,11800.0,13.011,13.052,12.9633,13.0451,11800.0
2011-09-08 15:30:00,19.12,19.14,19.06,19.1,47800.0,13.0451,13.0588,13.0042,13.0315,47800.0
2011-09-09 09:30:00,19.0,19.12,18.84,18.99,22700.0,12.9633,13.0451,12.8541,12.9565,22700.0
2011-09-09 10:00:00,18.99,19.02,18.86,19.01,5600.0,12.9565,12.9769,12.8678,12.9701,5600.0
2011-09-09 10:30:00,19.03,19.03,18.94,18.94,5400.0,12.9837,12.9837,12.9223,12.9223,5400.0
2011-09-09 11:00:00,18.93,19.01,18.83,18.83,9200.0,12.9155,12.9701,12.8473,12.8473,9200.0
2011-09-09 11:30:00,18.82,18.87,18.67,18.85,11500.0,12.8405,12.8746,12.7381,12.8609,11500.0
2011-09-09 12:00:00,18.82,18.85,18.76,18.81,21800.0,12.8405,12.8609,12.7995,12.8336,21800.0
2011-09-09 12:30:00,18.83,18.98,18.78,18.97,15600.0,12.8473,12.9496,12.8132,12.9428,15600.0
2011-09-09 13:00:00,18.96,19.03,18.89,18.89,14600.0,12.936,12.9837,12.8882,12.8882,14600.0
2011-09-09 13:30:00,18.86,18.86,18.79,18.8,14200.0,12.8678,12.8678,12.82,12.8268,14200.0
2011-09-09 14:00:00,18.79,18.85,18.76,18.76,13200.0,12.82,12.8609,12.7995,12.7995,13200.0
2011-09-09 14:30:00,18.75,18.85,18.69,18.7,11600.0,12.7927,12.8609,12.7518,12.7586,11600.0
2011-09-09 15:00:00,18.69,18.83,18.68,18.74,17200.0,12.7518,12.8473,12.7449,12.7859,17200.0
2011-09-09 15:30:00,18.74,18.9,18.69,18.7,55000.0,12.7859,12.895,12.7518,12.7586,55000.0
2011-09-12 09:30:00,18.46,18.76,18.46,18.75,4700.0,12.5948,12.7995,12.5948,12.7927,4700.0
2011-09-12 10:00:00,18.75,18.76,18.49,18.49,4100.0,12.7927,12.7995,12.6153,12.6153,4100.0
2011-09-12 10:30:00,18.47,18.54,18.34,18.36,3500.0,12.6017,12.6494,12.513,12.5266,3500.0
2011-09-12 11:00:00,18.41,18.66,18.41,18.61,14100.0,12.5607,12.7313,12.5607,12.6972,14100.0
2011-09-12 11:30:00,18.6,18.66,18.48,18.48,15700.0,12.6904,12.7313,12.6085,12.6085,15700.0
2011-09-12 12:00:00,18.48,18.49,18.42,18.49,1900.0,12.6085,12.6153,12.5676,12.6153,1900.0
2011-09-12 12:30:00,18.49,18.52,18.4,18.49,1800.0,12.6153,12.6358,12.5539,12.6153,1800.0
2011-09-12 13:00:00,18.55,18.55,18.5,18.51,1600.0,12.6562,12.6562,12.6221,12.629,1600.0
2011-09-12 13:30:00,18.49,18.49,18.3,18.44,5400.0,12.6153,12.6153,12.4857,12.5812,5400.0
2011-09-12 14:00:00,18.43,18.49,18.31,18.48,5900.0,12.5744,12.6153,12.4925,12.6085,5900.0
2011-09-12 14:30:00,18.49,18.6,18.37,18.37,19800.0,12.6153,12.6904,12.5334,12.5334,19800.0
2011-09-12 15:00:00,18.39,18.46,18.26,18.46,16800.0,12.5471,12.5948,12.4584,12.5948,16800.0
2011-09-12 15:30:00,18.45,18.71,18.42,18.7,64000.0,12.588,12.7654,12.5676,12.7586,64000.0
2011-09-13 09:30:00,18.71,18.85,18.61,18.84,16000.0,12.7654,12.8609,12.6972,12.8541,16000.0
2011-09-13 10:00:00,18.85,18.88,18.71,18.76,7700.0,12.8609,12.8814,12.7654,12.7995,7700.0
2011-09-13 10:30:00,18.77,18.86,18.75,18.79,1600.0,12.8064,12.8678,12.7927,12.82,1600.0
2011-09-13 11:00:00,18.71,18.71,18.42,18.56,12300.0,12.7654,12.7654,12.5676,12.6631,12300.0
2011-09-13 11:30:00,18.56,18.7,18.55,18.66,3800.0,12.6631,12.7586,12.6562,12.7313,3800.0
2011-09-13 12:00:00,18.68,18.82,18.62,18.79,4800.0,12.7449,12.8405,12.704,12.82,4800.0
2011-09-13 12:30:00,18.79,18.9,18.79,18.9,1600.0,12.82,12.895,12.82,12.895,1600.0
2011-09-13 13:00:00,18.9,18.9,18.81,18.81,4900.0,12.895,12.895,12.8336,12.8336,4900.0
2011-09-13 13:30:00,18.81,18.88,18.81,18.83,6700.0,12.8336,12.8814,12.8336,12.8473,6700.0
2011-09-13 14:00:00,18.84,18.9,18.75,18.9,4600.0,12.8541,12.895,12.7927,12.895,4600.0
2011-09-13 14:30:00,18.92,18.93,18.74,18.78,4100.0,12.9087,12.9155,12.7859,12.8132,4100.0
2011-09-13 15:00:00,18.81,18.85,18.57,18.65,4800.0,12.8336,12.8609,12.6699,12.7245,4800.0
2011-09-13 15:30:00,18.75,18.85,18.7,18.78,30200.0,12.7927,12.8609,12.7586,12.8132,30200.0
2011-09-14 09:30:00,19.0,19.0,18.65,18.65,3400.0,12.9633,12.9633,12.7245,12.7245,3400.0
2011-09-14 10:00:00,18.62,18.62,18.38,18.39,6400.0,12.704,12.704,12.5403,12.5471,6400.0
2011-09-14 10:30:00,18.37,18.52,18.35,18.48,12100.0,12.5334,12.6358,12.5198,12.6085,12100.0
2011-09-14 11:00:00,18.48,18.55,18.46,18.5,8000.0,12.6085,12.6562,12.5948,12.6221,8000.0
2011-09-14 11:30:00,18.51,18.6,18.48,18.55,6200.0,12.629,12.6904,12.6085,12.6562,6200.0
2011-09-14 12:00:00,18.52,18.59,18.49,18.59,2300.0,12.6358,12.6835,12.6153,12.6835,2300.0
2011-09-14 12:30:00,18.6,18.7,18.6,18.65,5700.0,12.6904,12.7586,12.6904,12.7245,5700.0
2011-09-14 13:00:00,18.65,18.7,18.65,18.69,5100.0,12.7245,12.7586,12.7245,12.7518,5100.0
2011-09-14 13:30:00,18.68,18.79,18.68,18.75,7000.0,12.7449,12.82,12.7449,12.7927,7000.0
2011-09-14 14:00:00,18.74,18.8,18.66,18.67,13900.0,12.7859,12.8268,12.7313,12.7381,13900.0
2011-09-14 14:30:00,18.7,18.79,18.68,18.79,8100.0,12.7586,12.82,12.7449,12.82,8100.0
2011-09-14 15:00:00,18.81,18.96,18.81,18.94,14200.0,12.8336,12.936,12.8336,12.9223,14200.0
2011-09-14 15:30:00,18.95,18.96,18.53,18.62,42700.0,12.9292,12.936,12.6426,12.704,42700.0
2011-09-15 09:30:00,18.84,18.97,18.75,18.8,5900.0,12.8541,12.9428,12.7927,12.8268,5900.0
2011-09-15 10:00:00,18.83,18.85,18.65,18.65,6100.0,12.8473,12.8609,12.7245,12.7245,6100.0
2011-09-15 10:30:00,18.62,18.62,18.4,18.46,8500.0,12.704,12.704,12.5539,12.5948,8500.0
2011-09-15 11:00:00,18.41,18.6,18.41,18.6,5800.0,12.5607,12.6904,12.5607,12.6904,5800.0
2011-09-15 11:30:00,18.6,18.77,18.6,18.74,8600.0,12.6904,12.8064,12.6904,12.7859,8600.0
2011-09-15 12:00:00,18.74,18.82,18.74,18.8,900.0,12.7859,12.8405,12.7859,12.8268,900.0
2011-09-15 12:30:00,18.83,18.85,18.83,18.84,2900.0,12.8473,12.8609,12.8473,12.8541,2900.0
2011-09-15 13:00:00,18.83,18.83,18.78,18.78,5200.0,12.8473,12.8473,12.8132,12.8132,5200.0
2011-09-15 13:30:00,18.74,18.75,18.73,18.74,2300.0,12.7859,12.7927,12.7791,12.7859,2300.0
2011-09-15 14:00:00,18.75,18.85,18.75,18.8,4400.0,12.7927,12.8609,12.7927,12.8268,4400.0
2011-09-15 14:30:00,18.8,18.85,18.79,18.84,6400.0,12.8268,12.8609,12.82,12.8541,6400.0
2011-09-15 15:00:00,18.85,18.88,18.7,18.7,7500.0,12.8609,12.8814,12.7586,12.7586,7500.0
2011-09-15 15:30:00,18.72,18.9,18.72,18.79,18700.0,12.7722,12.895,12.7722,12.82,18700.0
2011-09-16 09:30:00,18.95,18.95,18.82,18.82,37600.0,12.9292,12.9292,12.8405,12.8405,37600.0
2011-09-16 10:00:00,18.8,18.83,18.59,18.62,5200.0,12.8268,12.8473,12.6835,12.704,5200.0
2011-09-16 10:30:00,18.6,18.6,18.5,18.57,1000.0,12.6904,12.6904,12.6221,12.6699,1000.0
2011-09-16 11:00:00,18.57,18.64,18.57,18.62,2500.0,12.6699,12.7177,12.6699,12.704,2500.0
2011-09-16 11:30:00,18.61,18.64,18.58,18.6,3200.0,12.6972,12.7177,12.6767,12.6904,3200.0
2011-09-16 12:00:00,18.59,18.64,18.56,18.58,4000.0,12.6835,12.7177,12.6631,12.6767,4000.0
2011-09-16 12:30:00,18.55,18.63,18.55,18.63,7000.0,12.6562,12.7108,12.6562,12.7108,7000.0
2011-09-16 13:00:00,18.6,18.63,18.6,18.6,4100.0,12.6904,12.7108,12.6904,12.6904,4100.0
2011-09-16 13:30:00,18.6,18.64,18.57,18.59,7100.0,12.6904,12.7177,12.6699,12.6835,7100.0
2011-09-16 14:00:00,18.57,18.62,18.57,18.59,8100.0,12.6699,12.704,12.6699,12.6835,8100.0
2011-09-16 14:30:00,18.6,18.62,18.59,18.61,10000.0,12.6904,12.704,12.6835,12.6972,10000.0
2011-09-16 15:00:00,18.62,18.64,18.57,18.58,7800.0,12.704,12.7177,12.6699,12.6767,7800.0
2011-09-16 15:30:00,18.59,18.76,18.45,18.59,100600.0,12.6835,12.7995,12.588,12.6835,100600.0
2011-09-19 09:30:00,18.4,18.52,18.33,18.47,10500.0,12.5539,12.6358,12.5061,12.6017,10500.0
2011-09-19 10:00:00,18.44,18.53,18.44,18.52,5300.0,12.5812,12.6426,12.5812,12.6358,5300.0
2011-09-19 10:30:00,18.57,18.6,18.52,18.6,7000.0,12.6699,12.6904,12.6358,12.6904,7000.0
2011-09-19 11:00:00,18.6,18.6,18.53,18.53,2700.0,12.6904,12.6904,12.6426,12.6426,2700.0
2011-09-19 11:30:00,18.59,18.64,18.59,18.62,4100.0,12.6835,12.7177,12.6835,12.704,4100.0
2011-09-19 12:00:00,18.62,18.64,18.53,18.53,3400.0,12.704,12.7177,12.6426,12.6426,3400.0
2011-09-19 12:30:00,18.53,18.56,18.47,18.52,2200.0,12.6426,12.6631,12.6017,12.6358,2200.0
2011-09-19 13:00:00,18.48,18.56,18.48,18.54,1800.0,12.6085,12.6631,12.6085,12.6494,1800.0
2011-09-19 13:30:00,18.55,18.6,18.54,18.59,1400.0,12.6562,12.6904,12.6494,12.6835,1400.0
2011-09-19 14:00:00,18.56,18.6,18.51,18.51,7100.0,12.6631,12.6904,12.629,12.629,7100.0
2011-09-19 14:30:00,18.54,18.6,18.51,18.52,4300.0,12.6494,12.6904,12.629,12.6358,4300.0
2011-09-19 15:00:00,18.56,18.65,18.53,18.61,22000.0,12.6631,12.7245,12.6426,12.6972,22000.0
2011-09-19 15:30:00,18.64,18.69,18.53,18.54,30200.0,12.7177,12.7518,12.6426,12.6494,30200.0
2011-09-20 09:30:00,18.6,18.6,18.43,18.48,6300.0,12.6904,12.6904,12.5744,12.6085,6300.0
2011-09-20 10:00:00,18.48,18.55,18.48,18.55,5400.0,12.6085,12.6562,12.6085,12.6562,5400.0
2011-09-20 10:30:00,18.57,18.62,18.51,18.51,14800.0,12.6699,12.704,12.629,12.629,14800.0
2011-09-20 11:00:00,18.55,18.61,18.54,18.59,11800.0,12.6562,12.6972,12.6494,12.6835,11800.0
2011-09-20 11:30:00,18.6,18.62,18.56,18.61,8500.0,12.6904,12.704,12.6631,12.6972,8500.0
2011-09-20 12:00:00,18.6,18.6,18.54,18.56,9100.0,12.6904,12.6904,12.6494,12.6631,9100.0
2011-09-20 12:30:00,18.56,18.58,18.48,18.5,19500.0,12.6631,12.6767,12.6085,12.6221,19500.0
2011-09-20 13:00:00,18.52,18.56,18.47,18.54,10500.0,12.6358,12.6631,12.6017,12.6494,10500.0
2011-09-20 13:30:00,18.54,18.55,18.49,18.55,9400.0,12.6494,12.6562,12.6153,12.6562,9400.0
2011-09-20 14:00:00,18.54,18.59,18.51,18.54,12400.0,12.6494,12.6835,12.629,12.6494,12400.0
2011-09-20 14:30:00,18.55,18.6,18.49,18.6,15200.0,12.6562,12.6904,12.6153,12.6904,15200.0
2011-09-20 15:00:00,18.6,18.6,18.36,18.42,25900.0,12.6904,12.6904,12.5266,12.5676,25900.0
2011-09-20 15:30:00,18.44,18.51,18.33,18.41,66600.0,12.5812,12.629,12.5061,12.5607,66600.0
2011-09-21 09:30:00,18.42,18.52,18.4,18.4,13900.0,12.5676,12.6358,12.5539,12.5539,13900.0
2011-09-21 10:00:00,18.43,18.43,18.15,18.15,61800.0,12.5744,12.5744,12.3833,12.3833,61800.0
2011-09-21 10:30:00,18.18,18.18,17.7,17.7,11900.0,12.4038,12.4038,12.0763,12.0763,11900.0
2011-09-21 11:00:00,17.73,17.87,17.73,17.8,19500.0,12.0968,12.1923,12.0968,12.1445,19500.0
2011-09-21 11:30:00,17.81,17.85,17.72,17.78,33900.0,12.1514,12.1787,12.09,12.1309,33900.0
2011-09-21 12:00:00,17.86,17.98,17.72,17.72,9700.0,12.1855,12.2674,12.09,12.09,9700.0
2011-09-21 12:30:00,17.7,17.76,17.64,17.7,21700.0,12.0763,12.1173,12.0354,12.0763,21700.0
2011-09-21 13:00:00,17.73,17.78,17.67,17.7,21000.0,12.0968,12.1309,12.0558,12.0763,21000.0
2011-09-21 13:30:00,17.71,17.8,17.69,17.8,16000.0,12.0831,12.1445,12.0695,12.1445,16000.0
2011-09-21 14:00:00,17.81,17.85,17.59,17.73,31800.0,12.1514,12.1787,12.0013,12.0968,31800.0
2011-09-21 14:30:00,17.78,17.88,17.52,17.85,49900.0,12.1309,12.1991,11.9535,12.1787,49900.0
2011-09-21 15:00:00,17.83,18.03,17.8,17.88,15200.0,12.165,12.3015,12.1445,12.1991,15200.0
2011-09-21 15:30:00,17.88,17.96,17.27,17.33,30000.0,12.1991,12.2537,11.7829,11.8239,30000.0
2011-09-22 09:30:00,16.79,16.79,16.63,16.64,7400.0,11.4554,11.4554,11.3463,11.3531,7400.0
2011-09-22 10:00:00,16.7,16.71,16.47,16.47,26100.0,11.394,11.4009,11.2371,11.2371,26100.0
2011-09-22 10:30:00,16.46,16.64,16.24,16.24,17000.0,11.2303,11.3531,11.0802,11.0802,17000.0
2011-09-22 11:00:00,16.24,16.59,16.24,16.54,9700.0,11.0802,11.319,11.0802,11.2849,9700.0
2011-09-22 11:30:00,16.59,16.59,16.34,16.39,7900.0,11.319,11.319,11.1484,11.1825,7900.0
2011-09-22 12:00:00,16.35,16.35,16.19,16.27,4200.0,11.1552,11.1552,11.0461,11.1007,4200.0
2011-09-22 12:30:00,16.25,16.38,16.17,16.31,5900.0,11.087,11.1757,11.0324,11.1279,5900.0
2011-09-22 13:00:00,16.34,16.34,16.11,16.11,7300.0,11.1484,11.1484,10.9915,10.9915,7300.0
2011-09-22 13:30:00,16.15,16.18,15.73,15.82,17600.0,11.0188,11.0393,10.7322,10.7936,17600.0
2011-09-22 14:00:00,15.81,16.1,15.73,16.01,12300.0,10.7868,10.9847,10.7322,10.9233,12300.0
2011-09-22 14:30:00,16.0,16.0,15.8,15.85,7000.0,10.9164,10.9164,10.78,10.8141,7000.0
2011-09-22 15:00:00,15.81,15.82,15.52,15.72,27000.0,10.7868,10.7936,10.5889,10.7254,27000.0
2011-09-22 15:30:00,15.73,15.83,15.62,15.74,52800.0,10.7322,10.8005,10.6572,10.739,52800.0
2011-09-23 09:30:00,15.68,15.94,15.54,15.76,24800.0,10.6981,10.8755,10.6026,10.7527,24800.0
2011-09-23 10:00:00,15.84,15.86,15.71,15.81,41600.0,10.8073,10.8209,10.7186,10.7868,41600.0
2011-09-23 10:30:00,15.81,16.24,15.76,16.19,25900.0,10.7868,11.0802,10.7527,11.0461,25900.0
2011-09-23 11:00:00,16.0,16.18,16.0,16.13,14300.0,10.9164,11.0393,10.9164,11.0051,14300.0
2011-09-23 11:30:00,16.1,16.13,15.88,15.94,10300.0,10.9847,11.0051,10.8346,10.8755,10300.0
2011-09-23 12:00:00,15.96,16.04,15.88,15.91,5700.0,10.8892,10.9437,10.8346,10.855,5700.0
2011-09-23 12:30:00,15.89,15.97,15.8,15.84,36600.0,10.8414,10.896,10.78,10.8073,36600.0
2011-09-23 13:00:00,15.82,15.92,15.75,15.8,11300.0,10.7936,10.8619,10.7459,10.78,11300.0
2011-09-23 13:30:00,15.8,15.81,15.68,15.73,9600.0,10.78,10.7868,10.6981,10.7322,9600.0
2011-09-23 14:00:00,15.77,15.82,15.59,15.61,5500.0,10.7595,10.7936,10.6367,10.6504,5500.0
2011-09-23 14:30:00,15.6,15.66,15.49,15.54,13600.0,10.6435,10.6845,10.5685,10.6026,13600.0
2011-09-23 15:00:00,15.55,15.6,15.44,15.45,25600.0,10.6094,10.6435,10.5344,10.5412,25600.0
2011-09-23 15:30:00,15.49,15.58,15.41,15.58,84200.0,10.5685,10.6299,10.5139,10.6299,84200.0
2011-09-26 09:30:00,16.42,17.51,16.42,17.38,74100.0,11.203,11.9467,11.203,11.858,74100.0
2011-09-26 10:00:00,17.38,17.66,17.14,17.57,24900.0,11.858,12.049,11.6942,11.9876,24900.0
2011-09-26 10:30:00,17.6,17.66,17.25,17.58,17200.0,12.0081,12.049,11.7693,11.9944,17200.0
2011-09-26 11:00:00,17.63,18.37,17.47,18.27,38100.0,12.0286,12.5334,11.9194,12.4652,38100.0
2011-09-26 11:30:00,18.27,18.28,17.87,18.17,14500.0,12.4652,12.472,12.1923,12.397,14500.0
2011-09-26 12:00:00,18.2,18.2,17.79,17.8,7800.0,12.4175,12.4175,12.1377,12.1445,7800.0
2011-09-26 12:30:00,17.85,17.85,17.7,17.74,8400.0,12.1787,12.1787,12.0763,12.1036,8400.0
2011-09-26 13:00:00,17.69,17.69,17.48,17.59,10100.0,12.0695,12.0695,11.9262,12.0013,10100.0
2011-09-26 13:30:00,17.6,17.68,17.58,17.64,4000.0,12.0081,12.0627,11.9944,12.0354,4000.0
2011-09-26 14:00:00,17.62,17.78,17.62,17.76,4600.0,12.0217,12.1309,12.0217,12.1173,4600.0
2011-09-26 14:30:00,17.74,17.91,17.73,17.78,7000.0,12.1036,12.2196,12.0968,12.1309,7000.0
2011-09-26 15:00:00,17.81,18.17,17.72,18.07,14900.0,12.1514,12.397,12.09,12.3288,14900.0
2011-09-26 15:30:00,18.1,18.61,18.08,18.57,47700.0,12.3492,12.6972,12.3356,12.6699,47700.0
2011-09-27 09:30:00,18.88,18.9,18.56,18.89,17600.0,12.8814,12.895,12.6631,12.8882,17600.0
2011-09-27 10:00:00,18.89,18.9,18.61,18.78,20200.0,12.8882,12.895,12.6972,12.8132,20200.0
2011-09-27 10:30:00,18.77,18.78,18.57,18.75,9100.0,12.8064,12.8132,12.6699,12.7927,9100.0
2011-09-27 11:00:00,18.77,18.8,18.55,18.74,11800.0,12.8064,12.8268,12.6562,12.7859,11800.0
2011-09-27 11:30:00,18.74,18.78,18.47,18.59,8000.0,12.7859,12.8132,12.6017,12.6835,8000.0
2011-09-27 12:00:00,18.65,18.78,18.58,18.61,7200.0,12.7245,12.8132,12.6767,12.6972,7200.0
2011-09-27 12:30:00,18.61,18.76,18.54,18.69,6000.0,12.6972,12.7995,12.6494,12.7518,6000.0
2011-09-27 13:00:00,18.7,18.76,18.63,18.74,7200.0,12.7586,12.7995,12.7108,12.7859,7200.0
2011-09-27 13:30:00,18.75,18.8,18.66,18.66,10900.0,12.7927,12.8268,12.7313,12.7313,10900.0
2011-09-27 14:00:00,18.65,18.85,18.65,18.81,7000.0,12.7245,12.8609,12.7245,12.8336,7000.0
2011-09-27 14:30:00,18.8,18.82,18.67,18.74,7200.0,12.8268,12.8405,12.7381,12.7859,7200.0
2011-09-27 15:00:00,18.75,18.75,18.29,18.34,11100.0,12.7927,12.7927,12.4789,12.513,11100.0
2011-09-27 15:30:00,18.33,18.49,18.12,18.27,41900.0,12.5061,12.6153,12.3629,12.4652,41900.0
2011-09-28 09:30:00,18.33,18.43,18.27,18.34,4800.0,12.5061,12.5744,12.4652,12.513,4800.0
2011-09-28 10:00:00,18.31,18.33,17.81,17.89,5600.0,12.4925,12.5061,12.1514,12.2059,5600.0
2011-09-28 10:30:00,17.95,18.04,17.88,18.04,8000.0,12.2469,12.3083,12.1991,12.3083,8000.0
2011-09-28 11:00:00,17.96,17.98,17.91,17.96,3100.0,12.2537,12.2674,12.2196,12.2537,3100.0
2011-09-28 11:30:00,17.96,18.19,17.84,18.16,6900.0,12.2537,12.4106,12.1718,12.3902,6900.0
2011-09-28 12:00:00,18.19,18.19,18.0,18.14,6900.0,12.4106,12.4106,12.281,12.3765,6900.0
2011-09-28 12:30:00,18.13,18.22,18.06,18.19,6100.0,12.3697,12.4311,12.3219,12.4106,6100.0
2011-09-28 13:00:00,18.19,18.19,17.94,17.94,3800.0,12.4106,12.4106,12.2401,12.2401,3800.0
2011-09-28 13:30:00,17.9,17.92,17.78,17.8,6500.0,12.2128,12.2264,12.1309,12.1445,6500.0
2011-09-28 14:00:00,17.76,17.9,17.67,17.85,7400.0,12.1173,12.2128,12.0558,12.1787,7400.0
2011-09-28 14:30:00,17.89,18.02,17.89,18.0,1600.0,12.2059,12.2946,12.2059,12.281,1600.0
2011-09-28 15:00:00,18.03,18.14,17.75,17.77,6700.0,12.3015,12.3765,12.1104,12.1241,6700.0
2011-09-28 15:30:00,17.75,17.86,17.66,17.69,41500.0,12.1104,12.1855,12.049,12.0695,41500.0
2011-09-29 09:30:00,18.08,18.48,18.08,18.47,3000.0,12.3356,12.6085,12.3356,12.6017,3000.0
2011-09-29 10:00:00,18.38,18.38,17.94,18.0,3400.0,12.5403,12.5403,12.2401,12.281,3400.0
2011-09-29 10:30:00,18.03,18.03,17.79,17.89,5000.0,12.3015,12.3015,12.1377,12.2059,5000.0
2011-09-29 11:00:00,17.88,17.95,17.83,17.91,4300.0,12.1991,12.2469,12.165,12.2196,4300.0
2011-09-29 11:30:00,17.89,18.0,17.85,17.95,3800.0,12.2059,12.281,12.1787,12.2469,3800.0
2011-09-29 12:00:00,17.94,17.99,17.82,17.89,2500.0,12.2401,12.2742,12.1582,12.2059,2500.0
2011-09-29 12:30:00,17.82,17.84,17.74,17.79,2800.0,12.1582,12.1718,12.1036,12.1377,2800.0
2011-09-29 13:00:00,17.75,17.9,17.74,17.75,4100.0,12.1104,12.2128,12.1036,12.1104,4100.0
2011-09-29 13:30:00,17.75,17.9,17.62,17.85,15800.0,12.1104,12.2128,12.0217,12.1787,15800.0
2011-09-29 14:00:00,17.85,17.85,17.62,17.78,11200.0,12.1787,12.1787,12.0217,12.1309,11200.0
2011-09-29 14:30:00,17.76,17.86,17.73,17.85,10600.0,12.1173,12.1855,12.0968,12.1787,10600.0
2011-09-29 15:00:00,17.83,17.9,17.71,17.86,10600.0,12.165,12.2128,12.0831,12.1855,10600.0
2011-09-29 15:30:00,17.86,18.22,17.85,18.22,20000.0,12.1855,12.4311,12.1787,12.4311,20000.0
2011-09-30 09:30:00,17.89,18.13,17.88,18.02,3100.0,12.2059,12.3697,12.1991,12.2946,3100.0
2011-09-30 10:00:00,18.02,18.5,18.01,18.45,11500.0,12.2946,12.6221,12.2878,12.588,11500.0
2011-09-30 10:30:00,18.47,18.49,18.28,18.28,3100.0,12.6017,12.6153,12.472,12.472,3100.0
2011-09-30 11:00:00,18.33,18.37,18.33,18.35,2500.0,12.5061,12.5334,12.5061,12.5198,2500.0
2011-09-30 11:30:00,18.36,18.44,18.35,18.39,7500.0,12.5266,12.5812,12.5198,12.5471,7500.0
2011-09-30 12:00:00,18.4,18.5,18.4,18.48,17700.0,12.5539,12.6221,12.5539,12.6085,17700.0
2011-09-30 12:30:00,18.49,18.68,18.47,18.63,28100.0,12.6153,12.7449,12.6017,12.7108,28100.0
2011-09-30 13:00:00,18.64,18.76,18.54,18.63,51600.0,12.7177,12.7995,12.6494,12.7108,51600.0
2011-09-30 13:30:00,18.61,18.83,18.6,18.76,32600.0,12.6972,12.8473,12.6904,12.7995,32600.0
2011-09-30 14:00:00,18.75,18.82,18.73,18.81,48700.0,12.7927,12.8405,12.7791,12.8336,48700.0
2011-09-30 14:30:00,18.83,18.85,18.75,18.81,32300.0,12.8473,12.8609,12.7927,12.8336,32300.0
2011-09-30 15:00:00,18.81,18.88,18.76,18.8,38900.0,12.8336,12.8814,12.7995,12.8268,38900.0
2011-09-30 15:30:00,18.81,18.88,18.77,18.8,134300.0,12.8336,12.8814,12.8064,12.8268,134300.0
2011-10-03 09:30:00,18.65,18.84,18.46,18.73,18700.0,12.7245,12.8541,12.5948,12.7791,18700.0
2011-10-03 10:00:00,18.77,19.05,18.76,18.84,9800.0,12.8064,12.9974,12.7995,12.8541,9800.0
2011-10-03 10:30:00,18.92,18.94,18.8,18.94,6800.0,12.9087,12.9223,12.8268,12.9223,6800.0
2011-10-03 11:00:00,18.88,19.03,18.86,19.03,5500.0,12.8814,12.9837,12.8678,12.9837,5500.0
2011-10-03 11:30:00,19.04,19.13,18.95,18.96,7400.0,12.9906,13.052,12.9292,12.936,7400.0
2011-10-03 12:00:00,18.96,19.05,18.85,18.95,18100.0,12.936,12.9974,12.8609,12.9292,18100.0
2011-10-03 12:30:00,18.95,18.97,18.88,18.89,16600.0,12.9292,12.9428,12.8814,12.8882,16600.0
2011-10-03 13:00:00,18.86,18.94,18.79,18.94,25100.0,12.8678,12.9223,12.82,12.9223,25100.0
2011-10-03 13:30:00,18.95,18.96,18.72,18.77,38600.0,12.9292,12.936,12.7722,12.8064,38600.0
2011-10-03 14:00:00,18.77,18.93,18.73,18.79,25400.0,12.8064,12.9155,12.7791,12.82,25400.0
2011-10-03 14:30:00,18.78,18.89,18.75,18.8,76300.0,12.8132,12.8882,12.7927,12.8268,76300.0
2011-10-03 15:00:00,18.79,18.8,18.63,18.69,34200.0,12.82,12.8268,12.7108,12.7518,34200.0
2011-10-03 15:30:00,18.7,18.81,18.62,18.64,110300.0,12.7586,12.8336,12.704,12.7177,110300.0
2011-10-04 09:30:00,18.42,18.54,18.29,18.46,9800.0,12.5676,12.6494,12.4789,12.5948,9800.0
2011-10-04 10:00:00,18.54,18.76,18.44,18.74,13000.0,12.6494,12.7995,12.5812,12.7859,13000.0
2011-10-04 10:30:00,18.71,18.95,18.71,18.92,4400.0,12.7654,12.9292,12.7654,12.9087,4400.0
2011-10-04 11:00:00,18.88,19.17,18.8,19.0,13100.0,12.8814,13.0793,12.8268,12.9633,13100.0
2011-10-04 11:30:00,18.92,18.92,18.63,18.68,5200.0,12.9087,12.9087,12.7108,12.7449,5200.0
2011-10-04 12:00:00,18.68,19.25,18.68,19.08,9000.0,12.7449,13.1338,12.7449,13.0179,9000.0
2011-10-04 12:30:00,19.05,19.18,19.03,19.12,4900.0,12.9974,13.0861,12.9837,13.0451,4900.0
2011-10-04 13:00:00,19.13,19.13,18.9,18.96,7400.0,13.052,13.052,12.895,12.936,7400.0
2011-10-04 13:30:00,18.96,19.06,18.91,18.94,7700.0,12.936,13.0042,12.9019,12.9223,7700.0
2011-10-04 14:00:00,18.95,18.95,18.68,18.77,5400.0,12.9292,12.9292,12.7449,12.8064,5400.0
2011-10-04 14:30:00,18.78,19.0,18.78,18.78,7200.0,12.8132,12.9633,12.8132,12.8132,7200.0
2011-10-04 15:00:00,18.75,19.19,18.67,19.14,17200.0,12.7927,13.0929,12.7381,13.0588,17200.0
2011-10-04 15:30:00,19.18,19.74,19.15,19.6,72300.0,13.0861,13.4682,13.0656,13.3726,72300.0
2011-10-05 09:30:00,19.49,19.66,19.06,19.19,8000.0,13.2976,13.4136,13.0042,13.0929,8000.0
2011-10-05 10:00:00,19.21,19.56,19.21,19.5,3800.0,13.1066,13.3454,13.1066,13.3044,3800.0
2011-10-05 10:30:00,19.49,19.52,19.47,19.5,3900.0,13.2976,13.3181,13.2839,13.3044,3900.0
2011-10-05 11:00:00,19.48,19.49,19.28,19.41,3700.0,13.2908,13.2976,13.1543,13.243,3700.0
2011-10-05 11:30:00,19.49,19.54,19.45,19.51,2600.0,13.2976,13.3317,13.2703,13.3112,2600.0
2011-10-05 12:00:00,19.51,19.55,19.3,19.31,1600.0,13.3112,13.3385,13.168,13.1748,1600.0
2011-10-05 12:30:00,19.28,19.29,19.22,19.26,5200.0,13.1543,13.1611,13.1134,13.1407,5200.0
2011-10-05 13:00:00,19.26,19.44,19.26,19.4,4700.0,13.1407,13.2635,13.1407,13.2362,4700.0
2011-10-05 13:30:00,19.45,19.5,19.44,19.45,9600.0,13.2703,13.3044,13.2635,13.2703,9600.0
2011-10-05 14:00:00,19.5,19.5,19.38,19.41,11400.0,13.3044,13.3044,13.2225,13.243,11400.0
2011-10-05 14:30:00,19.4,19.5,19.28,19.37,37100.0,13.2362,13.3044,13.1543,13.2157,37100.0
2011-10-05 15:00:00,19.42,19.61,19.3,19.59,32200.0,13.2498,13.3795,13.168,13.3658,32200.0
2011-10-05 15:30:00,19.63,19.96,19.63,19.75,25300.0,13.3931,13.6183,13.3931,13.475,25300.0
2011-10-06 09:30:00,19.7,19.83,19.67,19.67,3200.0,13.4409,13.5296,13.4204,13.4204,3200.0
2011-10-06 10:00:00,19.69,19.93,19.68,19.89,7700.0,13.434,13.5978,13.4272,13.5705,7700.0
2011-10-06 10:30:00,19.94,20.0,19.94,19.99,6800.0,13.6046,13.6456,13.6046,13.6387,6800.0
2011-10-06 11:00:00,19.99,20.31,19.99,20.3,14200.0,13.6387,13.8571,13.6387,13.8502,14200.0
2011-10-06 11:30:00,20.29,20.43,20.19,20.2,20500.0,13.8434,13.9389,13.7752,13.782,20500.0
2011-10-06 12:00:00,20.21,20.4,20.14,20.4,14500.0,13.7888,13.9185,13.7411,13.9185,14500.0
2011-10-06 12:30:00,20.4,20.43,20.36,20.37,2200.0,13.9185,13.9389,13.8912,13.898,2200.0
2011-10-06 13:00:00,20.37,20.44,20.36,20.38,4700.0,13.898,13.9458,13.8912,13.9048,4700.0
2011-10-06 13:30:00,20.4,20.44,20.37,20.44,2700.0,13.9185,13.9458,13.898,13.9458,2700.0
2011-10-06 14:00:00,20.44,20.47,20.42,20.47,7200.0,13.9458,13.9662,13.9321,13.9662,7200.0
2011-10-06 14:30:00,20.46,20.48,20.36,20.48,9000.0,13.9594,13.973,13.8912,13.973,9000.0
2011-10-06 15:00:00,20.49,20.6,20.36,20.58,15400.0,13.9799,14.0549,13.8912,14.0413,15400.0
2011-10-06 15:30:00,20.54,21.0,20.49,20.87,48300.0,14.014,14.3278,13.9799,14.2391,48300.0
2011-10-07 09:30:00,21.03,21.25,20.81,21.06,14300.0,14.3483,14.4984,14.1982,14.3688,14300.0
2011-10-07 10:00:00,21.08,21.19,20.98,21.16,14400.0,14.3824,14.4575,14.3142,14.437,14400.0
2011-10-07 10:30:00,21.16,21.2,21.12,21.14,8600.0,14.437,14.4643,14.4097,14.4233,8600.0
2011-10-07 11:00:00,21.12,21.12,20.93,20.97,10600.0,14.4097,14.4097,14.2801,14.3074,10600.0
2011-10-07 11:30:00,20.96,21.0,20.93,20.95,10700.0,14.3005,14.3278,14.2801,14.2937,10700.0
2011-10-07 12:00:00,20.93,21.0,20.56,20.67,15900.0,14.2801,14.3278,14.0276,14.1027,15900.0
2011-10-07 12:30:00,20.56,20.62,20.4,20.4,2600.0,14.0276,14.0686,13.9185,13.9185,2600.0
2011-10-07 13:00:00,20.4,20.4,20.26,20.36,6500.0,13.9185,13.9185,13.8229,13.8912,6500.0
2011-10-07 13:30:00,20.34,20.47,20.18,20.47,5600.0,13.8775,13.9662,13.7684,13.9662,5600.0
2011-10-07 14:00:00,20.42,20.56,20.34,20.49,6200.0,13.9321,14.0276,13.8775,13.9799,6200.0
2011-10-07 14:30:00,20.41,20.52,20.3,20.42,4100.0,13.9253,14.0003,13.8502,13.9321,4100.0
2011-10-07 15:00:00,20.35,20.65,20.34,20.53,5100.0,13.8843,14.089,13.8775,14.0072,5100.0
2011-10-07 15:30:00,20.6,20.6,20.06,20.07,29600.0,14.0549,14.0549,13.6865,13.6933,29600.0
2011-10-10 09:30:00,20.45,20.5,20.39,20.5,2300.0,13.9526,13.9867,13.9116,13.9867,2300.0
2011-10-10 10:00:00,20.57,20.9,20.57,20.9,5700.0,14.0345,14.2596,14.0345,14.2596,5700.0
2011-10-10 10:30:00,20.86,21.03,20.86,20.98,8600.0,14.2323,14.3483,14.2323,14.3142,8600.0
2011-10-10 11:00:00,21.02,21.1,20.98,21.08,3700.0,14.3415,14.3961,14.3142,14.3824,3700.0
2011-10-10 11:30:00,21.09,21.11,20.99,21.06,24300.0,14.3892,14.4029,14.321,14.3688,24300.0
2011-10-10 12:00:00,21.07,21.12,20.97,20.99,8200.0,14.3756,14.4097,14.3074,14.321,8200.0
2011-10-10 12:30:00,21.02,21.02,20.93,21.0,3600.0,14.3415,14.3415,14.2801,14.3278,3600.0
2011-10-10 13:00:00,21.0,21.02,20.94,21.0,7200.0,14.3278,14.3415,14.2869,14.3278,7200.0
2011-10-10 13:30:00,20.96,21.02,20.94,21.02,2600.0,14.3005,14.3415,14.2869,14.3415,2600.0
2011-10-10 14:00:00,21.04,21.06,21.0,21.05,7400.0,14.3551,14.3688,14.3278,14.3619,7400.0
2011-10-10 14:30:00,21.07,21.13,21.04,21.13,1100.0,14.3756,14.4165,14.3551,14.4165,1100.0
2011-10-10 15:00:00,20.98,20.98,20.68,20.8,5900.0,14.3142,14.3142,14.1095,14.1914,5900.0
2011-10-10 15:30:00,20.76,21.37,20.76,21.36,35900.0,14.1641,14.5803,14.1641,14.5734,35900.0
2011-10-11 09:30:00,21.13,21.33,20.93,21.33,1600.0,14.4165,14.553,14.2801,14.553,1600.0
2011-10-11 10:00:00,21.22,21.35,21.2,21.31,16000.0,14.4779,14.5666,14.4643,14.5393,16000.0
2011-10-11 10:30:00,21.33,21.46,20.94,21.0,10000.0,14.553,14.6417,14.2869,14.3278,10000.0
2011-10-11 11:00:00,21.0,21.1,20.91,20.94,4200.0,14.3278,14.3961,14.2664,14.2869,4200.0
2011-10-11 11:30:00,20.94,21.06,20.94,20.99,2300.0,14.2869,14.3688,14.2869,14.321,2300.0
2011-10-11 12:00:00,20.99,21.09,20.84,20.95,10200.0,14.321,14.3892,14.2187,14.2937,10200.0
2011-10-11 12:30:00,20.89,21.14,20.86,20.97,7800.0,14.2528,14.4233,14.2323,14.3074,7800.0
2011-10-11 13:00:00,20.96,21.03,20.83,21.03,4100.0,14.3005,14.3483,14.2118,14.3483,4100.0
2011-10-11 13:30:00,21.1,21.1,20.88,21.05,4100.0,14.3961,14.3961,14.246,14.3619,4100.0
2011-10-11 14:00:00,21.02,21.03,20.83,20.83,7800.0,14.3415,14.3483,14.2118,14.2118,7800.0
2011-10-11 14:30:00,20.81,20.91,20.78,20.9,7300.0,14.1982,14.2664,14.1777,14.2596,7300.0
2011-10-11 15:00:00,20.94,21.04,20.92,20.97,11700.0,14.2869,14.3551,14.2732,14.3074,11700.0
2011-10-11 15:30:00,20.99,21.2,20.89,20.89,58000.0,14.321,14.4643,14.2528,14.2528,58000.0
2011-10-12 09:30:00,21.16,21.18,20.85,20.85,14100.0,14.437,14.4506,14.2255,14.2255,14100.0
2011-10-12 10:00:00,20.89,20.95,20.8,20.92,14300.0,14.2528,14.2937,14.1914,14.2732,14300.0
2011-10-12 10:30:00,20.91,20.99,20.76,20.76,12900.0,14.2664,14.321,14.1641,14.1641,12900.0
2011-10-12 11:00:00,20.77,21.0,20.72,20.93,19100.0,14.1709,14.3278,14.1368,14.2801,19100.0
2011-10-12 11:30:00,20.94,20.95,20.85,20.88,10700.0,14.2869,14.2937,14.2255,14.246,10700.0
2011-10-12 12:00:00,20.88,20.97,20.85,20.93,6800.0,14.246,14.3074,14.2255,14.2801,6800.0
2011-10-12 12:30:00,20.95,21.06,20.91,20.96,11200.0,14.2937,14.3688,14.2664,14.3005,11200.0
2011-10-12 13:00:00,20.93,20.96,20.81,20.81,6900.0,14.2801,14.3005,14.1982,14.1982,6900.0
2011-10-12 13:30:00,20.81,20.89,20.71,20.71,8600.0,14.1982,14.2528,14.13,14.13,8600.0
2011-10-12 14:00:00,20.7,20.78,20.69,20.75,9600.0,14.1231,14.1777,14.1163,14.1573,9600.0
2011-10-12 14:30:00,20.75,20.8,20.56,20.71,12600.0,14.1573,14.1914,14.0276,14.13,12600.0
2011-10-12 15:00:00,20.72,20.76,20.54,20.76,13500.0,14.1368,14.1641,14.014,14.1641,13500.0
2011-10-12 15:30:00,20.75,20.87,20.71,20.76,31100.0,14.1573,14.2391,14.13,14.1641,31100.0
2011-10-13 09:30:00,20.71,20.81,20.59,20.76,5000.0,14.13,14.1982,14.0481,14.1641,5000.0
2011-10-13 10:00:00,20.76,20.86,20.68,20.85,6900.0,14.1641,14.2323,14.1095,14.2255,6900.0
2011-10-13 10:30:00,20.82,20.85,20.79,20.79,2400.0,14.205,14.2255,14.1846,14.1846,2400.0
2011-10-13 11:00:00,20.68,20.92,20.68,20.8,5000.0,14.1095,14.2732,14.1095,14.1914,5000.0
2011-10-13 11:30:00,20.8,21.03,20.8,20.85,3900.0,14.1914,14.3483,14.1914,14.2255,3900.0
2011-10-13 12:00:00,20.86,20.89,20.8,20.8,6500.0,14.2323,14.2528,14.1914,14.1914,6500.0
2011-10-13 12:30:00,20.83,20.89,20.8,20.85,10400.0,14.2118,14.2528,14.1914,14.2255,10400.0
2011-10-13 13:00:00,20.85,20.91,20.79,20.91,2100.0,14.2255,14.2664,14.1846,14.2664,2100.0
2011-10-13 13:30:00,20.98,21.21,20.98,21.17,2200.0,14.3142,14.4711,14.3142,14.4438,2200.0
2011-10-13 14:00:00,21.07,21.15,21.05,21.11,2700.0,14.3756,14.4302,14.3619,14.4029,2700.0
2011-10-13 14:30:00,21.14,21.25,20.98,21.0,13000.0,14.4233,14.4984,14.3142,14.3278,13000.0
2011-10-13 15:00:00,21.0,21.08,20.88,20.88,17900.0,14.3278,14.3824,14.246,14.246,17900.0
2011-10-13 15:30:00,20.91,20.92,20.62,20.7,42100.0,14.2664,14.2732,14.0686,14.1231,42100.0
2011-10-14 09:30:00,20.99,21.11,20.96,21.01,4200.0,14.321,14.4029,14.3005,14.3347,4200.0
2011-10-14 10:00:00,21.01,21.11,20.99,21.08,2700.0,14.3347,14.4029,14.321,14.3824,2700.0
2011-10-14 10:30:00,21.05,21.05,20.95,20.95,3200.0,14.3619,14.3619,14.2937,14.2937,3200.0
2011-10-14 11:00:00,21.0,21.01,20.88,20.9,4700.0,14.3278,14.3347,14.246,14.2596,4700.0
2011-10-14 11:30:00,20.91,21.06,20.91,20.96,4800.0,14.2664,14.3688,14.2664,14.3005,4800.0
2011-10-14 12:00:00,20.94,20.94,20.9,20.91,2000.0,14.2869,14.2869,14.2596,14.2664,2000.0
2011-10-14 12:30:00,20.94,21.0,20.94,21.0,800.0,14.2869,14.3278,14.2869,14.3278,800.0
2011-10-14 13:00:00,20.98,21.04,20.98,21.0,5600.0,14.3142,14.3551,14.3142,14.3278,5600.0
2011-10-14 13:30:00,21.0,21.2,21.0,21.2,2300.0,14.3278,14.4643,14.3278,14.4643,2300.0
2011-10-14 14:00:00,21.29,21.4,21.26,21.38,3300.0,14.5257,14.6007,14.5052,14.5871,3300.0
2011-10-14 14:30:00,21.38,21.38,21.15,21.22,13900.0,14.5871,14.5871,14.4302,14.4779,13900.0
2011-10-14 15:00:00,21.24,21.35,21.13,21.35,22500.0,14.4916,14.5666,14.4165,14.5666,22500.0
2011-10-14 15:30:00,21.38,21.48,21.28,21.43,20500.0,14.5871,14.6553,14.5189,14.6212,20500.0
2011-10-17 09:30:00,21.4,21.44,21.27,21.27,3300.0,14.6007,14.628,14.512,14.512,3300.0
2011-10-17 10:00:00,21.22,21.22,21.0,21.01,1200.0,14.4779,14.4779,14.3278,14.3347,1200.0
2011-10-17 10:30:00,21.02,21.14,21.02,21.07,1400.0,14.3415,14.4233,14.3415,14.3756,1400.0
2011-10-17 11:00:00,21.1,21.18,21.1,21.18,1900.0,14.3961,14.4506,14.3961,14.4506,1900.0
2011-10-17 11:30:00,21.25,21.25,20.88,20.88,3400.0,14.4984,14.4984,14.246,14.246,3400.0
2011-10-17 12:00:00,20.85,20.91,20.85,20.91,1300.0,14.2255,14.2664,14.2255,14.2664,1300.0
2011-10-17 12:30:00,20.89,20.89,20.82,20.82,700.0,14.2528,14.2528,14.205,14.205,700.0
2011-10-17 13:00:00,20.82,20.82,20.81,20.81,600.0,14.205,14.205,14.1982,14.1982,600.0
2011-10-17 13:30:00,20.76,20.79,20.64,20.72,8700.0,14.1641,14.1846,14.0822,14.1368,8700.0
2011-10-17 14:00:00,20.76,20.83,20.73,20.77,10500.0,14.1641,14.2118,14.1436,14.1709,10500.0
2011-10-17 14:30:00,20.75,20.85,20.75,20.85,1600.0,14.1573,14.2255,14.1573,14.2255,1600.0
2011-10-17 15:00:00,20.9,20.97,20.75,20.75,3100.0,14.2596,14.3074,14.1573,14.1573,3100.0
2011-10-17 15:30:00,20.77,20.91,20.62,20.7,18300.0,14.1709,14.2664,14.0686,14.1231,18300.0
2011-10-18 09:30:00,20.81,21.02,20.65,20.65,5400.0,14.1982,14.3415,14.089,14.089,5400.0
2011-10-18 10:00:00,20.6,21.03,20.53,21.03,4200.0,14.0549,14.3483,14.0072,14.3483,4200.0
2011-10-18 10:30:00,21.12,21.13,20.99,20.99,8800.0,14.4097,14.4165,14.321,14.321,8800.0
2011-10-18 11:00:00,21.0,21.08,20.97,21.08,2900.0,14.3278,14.3824,14.3074,14.3824,2900.0
2011-10-18 11:30:00,21.08,21.08,20.98,21.01,20900.0,14.3824,14.3824,14.3142,14.3347,20900.0
2011-10-18 12:00:00,20.99,20.99,20.83,20.96,3700.0,14.321,14.321,14.2118,14.3005,3700.0
2011-10-18 12:30:00,20.98,21.13,20.96,21.1,13900.0,14.3142,14.4165,14.3005,14.3961,13900.0
2011-10-18 13:00:00,21.15,21.19,21.04,21.06,5900.0,14.4302,14.4575,14.3551,14.3688,5900.0
2011-10-18 13:30:00,21.08,21.15,21.08,21.15,3600.0,14.3824,14.4302,14.3824,14.4302,3600.0
2011-10-18 14:00:00,21.15,21.19,21.07,21.11,4600.0,14.4302,14.4575,14.3756,14.4029,4600.0
2011-10-18 14:30:00,21.11,21.18,21.08,21.14,7900.0,14.4029,14.4506,14.3824,14.4233,7900.0
2011-10-18 15:00:00,21.2,21.56,21.14,21.14,27800.0,14.4643,14.7099,14.4233,14.4233,27800.0
2011-10-18 15:30:00,21.15,21.35,21.11,21.19,33500.0,14.4302,14.5666,14.4029,14.4575,33500.0
2011-10-19 09:30:00,21.18,21.39,21.18,21.32,4800.0,14.4506,14.5939,14.4506,14.5462,4800.0
2011-10-19 10:00:00,21.33,21.84,21.29,21.77,7400.0,14.553,14.9009,14.5257,14.8532,7400.0
2011-10-19 10:30:00,21.79,21.89,21.74,21.88,4500.0,14.8668,14.9351,14.8327,14.9282,4500.0
2011-10-19 11:00:00,21.82,21.84,21.48,21.55,9300.0,14.8873,14.9009,14.6553,14.7031,9300.0
2011-10-19 11:30:00,21.57,21.68,21.53,21.53,3400.0,14.7167,14.7918,14.6894,14.6894,3400.0
2011-10-19 12:00:00,21.54,21.61,21.42,21.59,3400.0,14.6963,14.744,14.6144,14.7304,3400.0
2011-10-19 12:30:00,21.57,21.57,21.46,21.57,6100.0,14.7167,14.7167,14.6417,14.7167,6100.0
2011-10-19 13:00:00,21.55,21.61,21.5,21.5,5200.0,14.7031,14.744,14.669,14.669,5200.0
2011-10-19 13:30:00,21.5,21.51,21.34,21.34,3600.0,14.669,14.6758,14.5598,14.5598,3600.0
2011-10-19 14:00:00,21.36,21.37,21.0,21.0,7300.0,14.5734,14.5803,14.3278,14.3278,7300.0
2011-10-19 14:30:00,21.04,21.29,20.95,21.21,5200.0,14.3551,14.5257,14.2937,14.4711,5200.0
2011-10-19 15:00:00,21.08,21.19,21.0,21.0,9200.0,14.3824,14.4575,14.3278,14.3278,9200.0
2011-10-19 15:30:00,21.01,21.14,20.96,21.07,19500.0,14.3347,14.4233,14.3005,14.3756,19500.0
2011-10-20 09:30:00,21.18,21.18,21.07,21.1,4300.0,14.4506,14.4506,14.3756,14.3961,4300.0
2011-10-20 10:00:00,21.31,21.31,21.12,21.12,300.0,14.5393,14.5393,14.4097,14.4097,300.0
2011-10-20 10:30:00,21.15,21.18,20.94,20.95,3700.0,14.4302,14.4506,14.2869,14.2937,3700.0
2011-10-20 11:00:00,20.88,20.9,20.75,20.82,5600.0,14.246,14.2596,14.1573,14.205,5600.0
2011-10-20 11:30:00,20.82,20.84,20.62,20.67,7200.0,14.205,14.2187,14.0686,14.1027,7200.0
2011-10-20 12:00:00,20.67,20.71,20.5,20.56,9500.0,14.1027,14.13,13.9867,14.0276,9500.0
2011-10-20 12:30:00,20.56,20.75,20.56,20.66,3400.0,14.0276,14.1573,14.0276,14.0959,3400.0
2011-10-20 13:00:00,20.71,21.17,20.71,21.1,8400.0,14.13,14.4438,14.13,14.3961,8400.0
2011-10-20 13:30:00,21.17,21.2,21.04,21.15,2900.0,14.4438,14.4643,14.3551,14.4302,2900.0
2011-10-20 14:00:00,21.18,21.27,21.05,21.27,4100.0,14.4506,14.512,14.3619,14.512,4100.0
2011-10-20 14:30:00,21.17,21.31,21.16,21.18,10700.0,14.4438,14.5393,14.437,14.4506,10700.0
2011-10-20 15:00:00,21.17,21.2,20.99,21.12,12100.0,14.4438,14.4643,14.321,14.4097,12100.0
2011-10-20 15:30:00,21.11,21.11,20.94,20.99,24900.0,14.4029,14.4029,14.2869,14.321,24900.0
2011-10-21 09:30:00,21.43,21.43,21.21,21.37,19700.0,14.6212,14.6212,14.4711,14.5803,19700.0
2011-10-21 10:00:00,21.34,21.39,21.24,21.32,4800.0,14.5598,14.5939,14.4916,14.5462,4800.0
2011-10-21 10:30:00,21.32,21.36,21.27,21.31,8300.0,14.5462,14.5734,14.512,14.5393,8300.0
2011-10-21 11:00:00,21.31,21.39,21.24,21.24,10000.0,14.5393,14.5939,14.4916,14.4916,10000.0
2011-10-21 11:30:00,21.26,21.34,21.19,21.28,5700.0,14.5052,14.5598,14.4575,14.5189,5700.0
2011-10-21 12:00:00,21.3,21.36,21.25,21.27,10600.0,14.5325,14.5734,14.4984,14.512,10600.0
2011-10-21 12:30:00,21.23,21.31,21.23,21.27,8200.0,14.4848,14.5393,14.4848,14.512,8200.0
2011-10-21 13:00:00,21.26,21.28,21.2,21.2,4700.0,14.5052,14.5189,14.4643,14.4643,4700.0
2011-10-21 13:30:00,21.17,21.27,21.11,21.19,4400.0,14.4438,14.512,14.4029,14.4575,4400.0
2011-10-21 14:00:00,21.17,21.34,21.17,21.28,10200.0,14.4438,14.5598,14.4438,14.5189,10200.0
2011-10-21 14:30:00,21.27,21.33,21.19,21.25,10300.0,14.512,14.553,14.4575,14.4984,10300.0
2011-10-21 15:00:00,21.27,21.35,21.23,21.23,15100.0,14.512,14.5666,14.4848,14.4848,15100.0
2011-10-21 15:30:00,21.25,21.32,21.22,21.3,36700.0,14.4984,14.5462,14.4779,14.5325,36700.0
2011-10-24 09:30:00,21.45,21.6,21.45,21.6,1200.0,14.6349,14.7372,14.6349,14.7372,1200.0
2011-10-24 10:00:00,21.55,21.6,21.23,21.36,15300.0,14.7031,14.7372,14.4848,14.5734,15300.0
2011-10-24 10:30:00,21.36,21.38,21.2,21.3,8500.0,14.5734,14.5871,14.4643,14.5325,8500.0
2011-10-24 11:00:00,21.34,21.4,21.22,21.37,17300.0,14.5598,14.6007,14.4779,14.5803,17300.0
2011-10-24 11:30:00,21.41,21.51,21.24,21.33,33800.0,14.6076,14.6758,14.4916,14.553,33800.0
2011-10-24 12:00:00,21.33,21.39,21.23,21.31,18600.0,14.553,14.5939,14.4848,14.5393,18600.0
2011-10-24 12:30:00,21.31,21.37,21.14,21.26,12600.0,14.5393,14.5803,14.4233,14.5052,12600.0
2011-10-24 13:00:00,21.28,21.34,21.24,21.3,14500.0,14.5189,14.5598,14.4916,14.5325,14500.0
2011-10-24 13:30:00,21.25,21.5,21.24,21.5,26800.0,14.4984,14.669,14.4916,14.669,26800.0
2011-10-24 14:00:00,21.54,21.9,21.54,21.9,6900.0,14.6963,14.9419,14.6963,14.9419,6900.0
2011-10-24 14:30:00,21.89,21.89,21.75,21.84,8800.0,14.9351,14.9351,14.8395,14.9009,8800.0
2011-10-24 15:00:00,21.84,21.86,21.6,21.65,12800.0,14.9009,14.9146,14.7372,14.7713,12800.0
2011-10-24 15:30:00,21.68,21.81,21.62,21.76,30900.0,14.7918,14.8805,14.7508,14.8464,30900.0
2011-10-25 09:30:00,21.53,21.58,21.12,21.27,5000.0,14.6894,14.7236,14.4097,14.512,5000.0
2011-10-25 10:00:00,21.23,21.3,21.07,21.3,4900.0,14.4848,14.5325,14.3756,14.5325,4900.0
2011-10-25 10:30:00,21.25,21.31,21.2,21.21,4000.0,14.4984,14.5393,14.4643,14.4711,4000.0
2011-10-25 11:00:00,21.22,21.25,21.18,21.18,1500.0,14.4779,14.4984,14.4506,14.4506,1500.0
2011-10-25 11:30:00,21.21,21.3,21.2,21.29,2800.0,14.4711,14.5325,14.4643,14.5257,2800.0
2011-10-25 12:00:00,21.3,21.33,21.25,21.27,6200.0,14.5325,14.553,14.4984,14.512,6200.0
2011-10-25 12:30:00,21.29,21.34,21.09,21.09,2200.0,14.5257,14.5598,14.3892,14.3892,2200.0
2011-10-25 13:00:00,21.18,21.28,21.18,21.28,2400.0,14.4506,14.5189,14.4506,14.5189,2400.0
2011-10-25 13:30:00,21.26,21.26,21.08,21.1,2600.0,14.5052,14.5052,14.3824,14.3961,2600.0
2011-10-25 14:00:00,21.11,21.11,21.0,21.0,2200.0,14.4029,14.4029,14.3278,14.3278,2200.0
2011-10-25 14:30:00,21.01,21.06,20.91,21.06,5100.0,14.3347,14.3688,14.2664,14.3688,5100.0
2011-10-25 15:00:00,21.13,21.26,20.9,20.98,7700.0,14.4165,14.5052,14.2596,14.3142,7700.0
2011-10-25 15:30:00,20.97,21.03,20.76,20.82,15800.0,14.3074,14.3483,14.1641,14.205,15800.0
2011-10-26 09:30:00,21.09,21.26,21.08,21.14,2600.0,14.3892,14.5052,14.3824,14.4233,2600.0
2011-10-26 10:00:00,21.13,21.18,20.92,20.92,6000.0,14.4165,14.4506,14.2732,14.2732,6000.0
2011-10-26 10:30:00,20.89,21.05,20.62,20.8,7800.0,14.2528,14.3619,14.0686,14.1914,7800.0
2011-10-26 11:00:00,20.77,21.22,20.77,21.11,8400.0,14.1709,14.4779,14.1709,14.4029,8400.0
2011-10-26 11:30:00,21.16,21.45,21.16,21.37,7600.0,14.437,14.6349,14.437,14.5803,7600.0
2011-10-26 12:00:00,21.37,21.42,21.37,21.4,4900.0,14.5803,14.6144,14.5803,14.6007,4900.0
2011-10-26 12:30:00,21.4,21.43,21.32,21.32,3000.0,14.6007,14.6212,14.5462,14.5462,3000.0
2011-10-26 13:00:00,21.28,21.28,21.18,21.28,1700.0,14.5189,14.5189,14.4506,14.5189,1700.0
2011-10-26 13:30:00,21.34,21.42,21.34,21.4,10900.0,14.5598,14.6144,14.5598,14.6007,10900.0
2011-10-26 14:00:00,21.43,21.43,21.34,21.42,5500.0,14.6212,14.6212,14.5598,14.6144,5500.0
2011-10-26 14:30:00,21.41,21.42,21.35,21.41,8200.0,14.6076,14.6144,14.5666,14.6076,8200.0
2011-10-26 15:00:00,21.42,21.43,21.3,21.41,11200.0,14.6144,14.6212,14.5325,14.6076,11200.0
2011-10-26 15:30:00,21.4,21.46,21.29,21.37,38500.0,14.6007,14.6417,14.5257,14.5803,38500.0
2011-10-27 09:30:00,22.08,22.3,21.85,22.29,9100.0,15.0647,15.2148,14.9078,15.208,9100.0
2011-10-27 10:00:00,22.3,22.32,21.84,21.89,14200.0,15.2148,15.2284,14.9009,14.9351,14200.0
2011-10-27 10:30:00,21.95,22.26,21.95,22.16,4800.0,14.976,15.1875,14.976,15.1193,4800.0
2011-10-27 11:00:00,22.2,22.24,22.04,22.06,6700.0,15.1466,15.1739,15.0374,15.051,6700.0
2011-10-27 11:30:00,22.03,22.29,22.0,22.25,13700.0,15.0306,15.208,15.0101,15.1807,13700.0
2011-10-27 12:00:00,22.28,22.5,22.24,22.5,12500.0,15.2011,15.3512,15.1739,15.3512,12500.0
2011-10-27 12:30:00,22.49,22.5,22.04,22.2,15600.0,15.3444,15.3512,15.0374,15.1466,15600.0
2011-10-27 13:00:00,22.24,22.37,22.16,22.27,12200.0,15.1739,15.2626,15.1193,15.1943,12200.0
2011-10-27 13:30:00,22.24,22.41,22.13,22.34,14100.0,15.1739,15.2898,15.0988,15.2421,14100.0
2011-10-27 14:00:00,22.29,22.45,22.15,22.44,15500.0,15.208,15.3171,15.1124,15.3103,15500.0
2011-10-27 14:30:00,22.44,22.49,22.37,22.46,11300.0,15.3103,15.3444,15.2626,15.324,11300.0
2011-10-27 15:00:00,22.46,22.47,22.31,22.33,15700.0,15.324,15.3308,15.2216,15.2353,15700.0
2011-10-27 15:30:00,22.31,22.32,21.9,22.18,44300.0,15.2216,15.2284,14.9419,15.1329,44300.0
2011-10-28 09:30:00,22.14,22.58,22.14,22.46,2600.0,15.1056,15.4058,15.1056,15.324,2600.0
2011-10-28 10:00:00,22.37,22.39,22.26,22.26,2000.0,15.2626,15.2762,15.1875,15.1875,2000.0
2011-10-28 10:30:00,22.26,22.34,22.24,22.25,2200.0,15.1875,15.2421,15.1739,15.1807,2200.0
2011-10-28 11:00:00,22.25,22.32,22.24,22.25,6000.0,15.1807,15.2284,15.1739,15.1807,6000.0
2011-10-28 11:30:00,22.25,22.35,22.25,22.25,4100.0,15.1807,15.2489,15.1807,15.1807,4100.0
2011-10-28 12:00:00,22.22,22.33,22.19,22.19,2100.0,15.1602,15.2353,15.1397,15.1397,2100.0
2011-10-28 12:30:00,22.27,22.3,22.14,22.14,2100.0,15.1943,15.2148,15.1056,15.1056,2100.0
2011-10-28 13:00:00,22.13,22.16,22.12,22.16,900.0,15.0988,15.1193,15.092,15.1193,900.0
2011-10-28 13:30:00,22.13,22.16,21.92,21.92,2000.0,15.0988,15.1193,14.9555,14.9555,2000.0
2011-10-28 14:00:00,21.94,22.0,21.86,21.86,1700.0,14.9692,15.0101,14.9146,14.9146,1700.0
2011-10-28 14:30:00,21.87,21.95,21.87,21.91,2900.0,14.9214,14.976,14.9214,14.9487,2900.0
2011-10-28 15:00:00,21.91,22.16,21.91,22.14,4300.0,14.9487,15.1193,14.9487,15.1056,4300.0
2011-10-28 15:30:00,22.12,22.26,22.1,22.11,15800.0,15.092,15.1875,15.0783,15.0852,15800.0
2011-10-31 09:30:00,22.51,22.51,21.87,22.06,16400.0,15.3581,15.3581,14.9214,15.051,16400.0
2011-10-31 10:00:00,22.01,22.29,22.01,22.25,5500.0,15.0169,15.208,15.0169,15.1807,5500.0
2011-10-31 10:30:00,22.29,22.77,22.29,22.74,19700.0,15.208,15.5355,15.208,15.515,19700.0
2011-10-31 11:00:00,22.73,22.86,22.49,22.58,17300.0,15.5082,15.5969,15.3444,15.4058,17300.0
2011-10-31 11:30:00,22.59,22.73,22.53,22.53,6100.0,15.4127,15.5082,15.3717,15.3717,6100.0
2011-10-31 12:00:00,22.55,22.66,22.53,22.55,15500.0,15.3854,15.4604,15.3717,15.3854,15500.0
2011-10-31 12:30:00,22.55,22.55,22.5,22.5,3300.0,15.3854,15.3854,15.3512,15.3512,3300.0
2011-10-31 13:00:00,22.48,22.59,22.45,22.45,4800.0,15.3376,15.4127,15.3171,15.3171,4800.0
2011-10-31 13:30:00,22.44,22.6,22.44,22.49,4600.0,15.3103,15.4195,15.3103,15.3444,4600.0
2011-10-31 14:00:00,22.5,23.44,22.5,23.28,103900.0,15.3512,15.9926,15.3512,15.8834,103900.0
2011-10-31 14:30:00,23.2,23.44,23.15,23.21,45300.0,15.8288,15.9926,15.7947,15.8357,45300.0
2011-10-31 15:00:00,23.17,23.21,22.81,22.86,20900.0,15.8084,15.8357,15.5628,15.5969,20900.0
2011-10-31 15:30:00,22.84,23.22,22.81,22.86,49600.0,15.5832,15.8425,15.5628,15.5969,49600.0
2011-11-01 09:30:00,22.87,22.99,22.15,22.61,27400.0,15.6037,15.6856,15.1124,15.4263,27400.0
2011-11-01 10:00:00,22.62,23.47,22.6,23.39,37500.0,15.4331,16.0131,15.4195,15.9585,37500.0
2011-11-01 10:30:00,23.4,24.1,23.38,23.99,38400.0,15.9653,16.4429,15.9517,16.3678,38400.0
2011-11-01 11:00:00,23.98,24.0,23.74,23.86,14100.0,16.361,16.3747,16.1973,16.2791,14100.0
2011-11-01 11:30:00,23.98,23.99,23.56,23.56,14900.0,16.361,16.3678,16.0745,16.0745,14900.0
2011-11-01 12:00:00,23.56,23.75,23.4,23.44,14900.0,16.0745,16.2041,15.9653,15.9926,14900.0
2011-11-01 12:30:00,23.5,23.79,23.46,23.53,25500.0,16.0335,16.2314,16.0062,16.054,25500.0
2011-11-01 13:00:00,23.58,23.84,23.53,23.84,11000.0,16.0881,16.2655,16.054,16.2655,11000.0
2011-11-01 13:30:00,23.96,24.03,23.77,23.78,11500.0,16.3474,16.3951,16.2177,16.2246,11500.0
2011-11-01 14:00:00,23.74,24.26,23.4,23.83,107800.0,16.1973,16.5521,15.9653,16.2587,107800.0
2011-11-01 14:30:00,23.86,24.0,23.56,23.72,29000.0,16.2791,16.3747,16.0745,16.1836,29000.0
2011-11-01 15:00:00,23.68,23.75,23.31,23.35,23200.0,16.1563,16.2041,15.9039,15.9312,23200.0
2011-11-01 15:30:00,23.39,23.66,23.08,23.26,49400.0,15.9585,16.1427,15.747,15.8698,49400.0
2011-11-02 09:30:00,22.53,23.44,22.53,23.29,31800.0,15.3717,15.9926,15.3717,15.8902,31800.0
2011-11-02 10:00:00,23.3,23.36,23.15,23.28,25900.0,15.8971,15.938,15.7947,15.8834,25900.0
2011-11-02 10:30:00,23.27,23.31,23.14,23.3,24900.0,15.8766,15.9039,15.7879,15.8971,24900.0
2011-11-02 11:00:00,23.3,23.43,23.18,23.3,15900.0,15.8971,15.9858,15.8152,15.8971,15900.0
2011-11-02 11:30:00,23.3,23.43,23.23,23.33,18500.0,15.8971,15.9858,15.8493,15.9175,18500.0
2011-11-02 12:00:00,23.31,23.51,23.3,23.51,13800.0,15.9039,16.0403,15.8971,16.0403,13800.0
2011-11-02 12:30:00,23.5,23.54,23.37,23.4,23000.0,16.0335,16.0608,15.9448,15.9653,23000.0
2011-11-02 13:00:00,23.4,23.49,23.3,23.4,17100.0,15.9653,16.0267,15.8971,15.9653,17100.0
2011-11-02 13:30:00,23.43,23.53,23.4,23.44,12300.0,15.9858,16.054,15.9653,15.9926,12300.0
2011-11-02 14:00:00,23.44,23.83,23.44,23.72,15500.0,15.9926,16.2587,15.9926,16.1836,15500.0
2011-11-02 14:30:00,23.69,23.97,23.69,23.82,19400.0,16.1632,16.3542,16.1632,16.2519,19400.0
2011-11-02 15:00:00,23.85,24.0,23.79,23.92,30900.0,16.2723,16.3747,16.2314,16.3201,30900.0
2011-11-02 15:30:00,23.93,24.0,23.77,23.87,50100.0,16.3269,16.3747,16.2177,16.286,50100.0
2011-11-03 09:30:00,24.03,24.3,23.99,24.14,36200.0,16.3951,16.5793,16.3678,16.4702,36200.0
2011-11-03 10:00:00,24.13,24.13,23.8,24.0,9200.0,16.4634,16.4634,16.2382,16.3747,9200.0
2011-11-03 10:30:00,24.07,24.5,24.04,24.4,16100.0,16.4224,16.7158,16.402,16.6476,16100.0
2011-11-03 11:00:00,24.4,24.68,24.31,24.6,35600.0,16.6476,16.8386,16.5862,16.784,35600.0
2011-11-03 11:30:00,24.61,24.69,24.57,24.57,14000.0,16.7909,16.8454,16.7636,16.7636,14000.0
2011-11-03 12:00:00,24.56,24.67,24.49,24.5,6500.0,16.7567,16.8318,16.709,16.7158,6500.0
2011-11-03 12:30:00,24.48,24.67,24.38,24.63,13000.0,16.7022,16.8318,16.6339,16.8045,13000.0
2011-11-03 13:00:00,24.65,24.66,24.46,24.65,9500.0,16.8181,16.825,16.6885,16.8181,9500.0
2011-11-03 13:30:00,24.67,25.3,24.62,25.24,12600.0,16.8318,17.2616,16.7977,17.2207,12600.0
2011-11-03 14:00:00,25.22,25.35,25.13,25.19,15000.0,17.207,17.2957,17.1456,17.1866,15000.0
2011-11-03 14:30:00,25.23,25.23,24.89,25.0,17600.0,17.2139,17.2139,16.9819,17.0569,17600.0
2011-11-03 15:00:00,25.0,25.12,24.87,25.05,26800.0,17.0569,17.1388,16.9682,17.0911,26800.0
2011-11-03 15:30:00,25.05,25.05,24.5,24.7,79800.0,17.0911,17.0911,16.7158,16.8523,79800.0
2011-11-04 09:30:00,24.99,24.99,24.24,24.24,50600.0,17.0501,17.0501,16.5384,16.5384,50600.0
2011-11-04 10:00:00,24.26,24.38,24.08,24.14,19700.0,16.5521,16.6339,16.4292,16.4702,19700.0
2011-11-04 10:30:00,24.13,24.31,23.96,24.31,21400.0,16.4634,16.5862,16.3474,16.5862,21400.0
2011-11-04 11:00:00,24.3,24.38,24.07,24.15,14400.0,16.5793,16.6339,16.4224,16.477,14400.0
2011-11-04 11:30:00,24.13,24.15,23.95,23.95,18400.0,16.4634,16.477,16.3405,16.3405,18400.0
2011-11-04 12:00:00,23.91,23.99,23.84,23.95,10600.0,16.3133,16.3678,16.2655,16.3405,10600.0
2011-11-04 12:30:00,23.95,23.99,23.8,23.95,8400.0,16.3405,16.3678,16.2382,16.3405,8400.0
2011-11-04 13:00:00,24.0,24.01,23.93,23.98,10200.0,16.3747,16.3815,16.3269,16.361,10200.0
2011-11-04 13:30:00,23.96,24.06,23.83,24.0,23600.0,16.3474,16.4156,16.2587,16.3747,23600.0
2011-11-04 14:00:00,24.0,24.22,24.0,24.18,8100.0,16.3747,16.5248,16.3747,16.4975,8100.0
2011-11-04 14:30:00,24.2,24.29,24.15,24.19,13600.0,16.5111,16.5725,16.477,16.5043,13600.0
2011-11-04 15:00:00,24.21,24.21,23.97,23.98,30300.0,16.5179,16.5179,16.3542,16.361,30300.0
2011-11-04 15:30:00,24.01,24.23,24.0,24.09,68600.0,16.3815,16.5316,16.3747,16.4361,68600.0
2011-11-07 09:30:00,24.04,24.28,23.88,23.92,26600.0,16.402,16.5657,16.2928,16.3201,26600.0
2011-11-07 10:00:00,23.9,23.93,23.76,23.89,17300.0,16.3064,16.3269,16.2109,16.2996,17300.0
2011-11-07 10:30:00,23.88,23.88,23.58,23.76,11000.0,16.2928,16.2928,16.0881,16.2109,11000.0
2011-11-07 11:00:00,23.76,23.94,23.74,23.8,5700.0,16.2109,16.3337,16.1973,16.2382,5700.0
2011-11-07 11:30:00,23.8,23.9,23.76,23.84,2900.0,16.2382,16.3064,16.2109,16.2655,2900.0
2011-11-07 12:00:00,23.87,23.94,23.75,23.79,9900.0,16.286,16.3337,16.2041,16.2314,9900.0
2011-11-07 12:30:00,23.8,23.96,23.78,23.95,4800.0,16.2382,16.3474,16.2246,16.3405,4800.0
2011-11-07 13:00:00,23.94,24.03,23.91,24.01,5000.0,16.3337,16.3951,16.3133,16.3815,5000.0
2011-11-07 13:30:00,24.01,24.11,24.01,24.09,14200.0,16.3815,16.4497,16.3815,16.4361,14200.0
2011-11-07 14:00:00,24.11,24.17,24.07,24.15,28600.0,16.4497,16.4906,16.4224,16.477,28600.0
2011-11-07 14:30:00,24.16,24.26,24.11,24.26,12300.0,16.4838,16.5521,16.4497,16.5521,12300.0
2011-11-07 15:00:00,24.24,24.26,24.03,24.03,12000.0,16.5384,16.5521,16.3951,16.3951,12000.0
2011-11-07 15:30:00,24.06,24.15,23.96,24.09,22800.0,16.4156,16.477,16.3474,16.4361,22800.0
2011-11-08 09:30:00,24.2,24.5,24.18,24.5,16700.0,16.5111,16.7158,16.4975,16.7158,16700.0
2011-11-08 10:00:00,24.6,24.7,24.32,24.34,18100.0,16.784,16.8523,16.593,16.6066,18100.0
2011-11-08 10:30:00,24.27,24.55,24.23,24.52,4600.0,16.5589,16.7499,16.5316,16.7294,4600.0
2011-11-08 11:00:00,24.49,24.55,24.25,24.32,20900.0,16.709,16.7499,16.5452,16.593,20900.0
2011-11-08 11:30:00,24.38,24.54,24.33,24.49,6600.0,16.6339,16.7431,16.5998,16.709,6600.0
2011-11-08 12:00:00,24.46,24.63,24.46,24.63,2600.0,16.6885,16.8045,16.6885,16.8045,2600.0
2011-11-08 12:30:00,24.58,24.67,24.56,24.64,6600.0,16.7704,16.8318,16.7567,16.8113,6600.0
2011-11-08 13:00:00,24.62,24.78,24.56,24.78,8400.0,16.7977,16.9068,16.7567,16.9068,8400.0
2011-11-08 13:30:00,24.76,25.07,24.67,24.93,10600.0,16.8932,17.1047,16.8318,17.0092,10600.0
2011-11-08 14:00:00,24.97,24.98,24.72,24.97,10900.0,17.0365,17.0433,16.8659,17.0365,10900.0
2011-11-08 14:30:00,24.98,25.04,24.79,24.85,12400.0,17.0433,17.0842,16.9137,16.9546,12400.0
2011-11-08 15:00:00,24.85,25.27,24.79,25.21,23600.0,16.9546,17.2412,16.9137,17.2002,23600.0
2011-11-08 15:30:00,25.21,25.24,25.09,25.2,35900.0,17.2002,17.2207,17.1183,17.1934,35900.0
2011-11-09 09:30:00,24.78,24.8,24.55,24.78,17500.0,16.9068,16.9205,16.7499,16.9068,17500.0
2011-11-09 10:00:00,24.86,25.05,24.81,24.95,7900.0,16.9614,17.0911,16.9273,17.0228,7900.0
2011-11-09 10:30:00,24.91,24.97,24.8,24.8,12800.0,16.9955,17.0365,16.9205,16.9205,12800.0
2011-11-09 11:00:00,24.78,24.98,24.78,24.85,2600.0,16.9068,17.0433,16.9068,16.9546,2600.0
2011-11-09 11:30:00,24.86,25.0,24.84,24.96,3700.0,16.9614,17.0569,16.9478,17.0296,3700.0
2011-11-09 12:00:00,24.9,24.92,24.72,24.78,11400.0,16.9887,17.0024,16.8659,16.9068,11400.0
2011-11-09 12:30:00,24.8,25.08,24.76,25.08,7700.0,16.9205,17.1115,16.8932,17.1115,7700.0
2011-11-09 13:00:00,25.1,25.28,25.03,25.17,35700.0,17.1252,17.248,17.0774,17.1729,35700.0
2011-11-09 13:30:00,25.18,25.21,25.02,25.18,19900.0,17.1798,17.2002,17.0706,17.1798,19900.0
2011-11-09 14:00:00,25.16,25.24,25.1,25.17,21300.0,17.1661,17.2207,17.1252,17.1729,21300.0
2011-11-09 14:30:00,25.18,25.25,25.06,25.08,26800.0,17.1798,17.2275,17.0979,17.1115,26800.0
2011-11-09 15:00:00,25.03,25.11,24.98,25.08,27900.0,17.0774,17.132,17.0433,17.1115,27900.0
2011-11-09 15:30:00,25.06,25.08,24.82,24.93,71500.0,17.0979,17.1115,16.9341,17.0092,71500.0
2011-11-10 09:30:00,25.32,25.41,25.09,25.17,11900.0,17.2753,17.3367,17.1183,17.1729,11900.0
2011-11-10 10:00:00,25.16,25.17,24.96,25.0,11900.0,17.1661,17.1729,17.0296,17.0569,11900.0
2011-11-10 10:30:00,24.92,25.02,24.8,25.02,4100.0,17.0024,17.0706,16.9205,17.0706,4100.0
2011-11-10 11:00:00,25.04,25.2,25.04,25.18,10000.0,17.0842,17.1934,17.0842,17.1798,10000.0
2011-11-10 11:30:00,25.14,25.42,25.14,25.23,25600.0,17.1525,17.3435,17.1525,17.2139,25600.0
2011-11-10 12:00:00,25.22,25.24,25.05,25.08,12100.0,17.207,17.2207,17.0911,17.1115,12100.0
2011-11-10 12:30:00,25.04,25.15,24.89,25.06,8600.0,17.0842,17.1593,16.9819,17.0979,8600.0
2011-11-10 13:00:00,25.05,25.16,25.05,25.08,32100.0,17.0911,17.1661,17.0911,17.1115,32100.0
2011-11-10 13:30:00,25.08,25.08,24.95,25.02,5600.0,17.1115,17.1115,17.0228,17.0706,5600.0
2011-11-10 14:00:00,25.04,25.04,24.87,24.99,5800.0,17.0842,17.0842,16.9682,17.0501,5800.0
2011-11-10 14:30:00,24.98,25.01,24.85,24.85,4700.0,17.0433,17.0638,16.9546,16.9546,4700.0
2011-11-10 15:00:00,24.91,25.02,24.83,25.02,8900.0,16.9955,17.0706,16.941,17.0706,8900.0
2011-11-10 15:30:00,25.03,25.03,24.86,24.92,27400.0,17.0774,17.0774,16.9614,17.0024,27400.0
2011-11-11 09:30:00,25.13,25.46,25.13,25.17,17300.0,17.1456,17.3708,17.1456,17.1729,17300.0
2011-11-11 10:00:00,25.24,25.27,25.15,25.2,10000.0,17.2207,17.2412,17.1593,17.1934,10000.0
2011-11-11 10:30:00,25.26,25.34,25.22,25.29,15900.0,17.2343,17.2889,17.207,17.2548,15900.0
2011-11-11 11:00:00,25.28,25.34,25.22,25.22,12100.0,17.248,17.2889,17.207,17.207,12100.0
2011-11-11 11:30:00,25.23,25.31,25.21,25.29,17300.0,17.2139,17.2684,17.2002,17.2548,17300.0
2011-11-11 12:00:00,25.29,25.29,25.2,25.2,10700.0,17.2548,17.2548,17.1934,17.1934,10700.0
2011-11-11 12:30:00,25.17,25.17,25.05,25.17,12900.0,17.1729,17.1729,17.0911,17.1729,12900.0
2011-11-11 13:00:00,25.17,25.25,25.15,25.19,9800.0,17.1729,17.2275,17.1593,17.1866,9800.0
2011-11-11 13:30:00,25.21,25.23,25.14,25.14,7600.0,17.2002,17.2139,17.1525,17.1525,7600.0
2011-11-11 14:00:00,25.16,25.21,25.15,25.2,6300.0,17.1661,17.2002,17.1593,17.1934,6300.0
2011-11-11 14:30:00,25.2,25.2,25.11,25.11,9300.0,17.1934,17.1934,17.132,17.132,9300.0
2011-11-11 15:00:00,25.11,25.17,25.05,25.17,9800.0,17.132,17.1729,17.0911,17.1729,9800.0
2011-11-11 15:30:00,25.24,25.28,25.16,25.18,21100.0,17.2207,17.248,17.1661,17.1798,21100.0
2011-11-14 09:30:00,25.62,25.62,25.16,25.3,34300.0,17.48,17.48,17.1661,17.2616,34300.0
2011-11-14 10:00:00,25.25,25.25,24.93,24.96,19800.0,17.2275,17.2275,17.0092,17.0296,19800.0
2011-11-14 10:30:00,24.96,24.97,24.72,24.72,9300.0,17.0296,17.0365,16.8659,16.8659,9300.0
2011-11-14 11:00:00,24.75,24.88,24.7,24.81,12500.0,16.8864,16.9751,16.8523,16.9273,12500.0
2011-11-14 11:30:00,24.82,24.84,24.62,24.72,6000.0,16.9341,16.9478,16.7977,16.8659,6000.0
2011-11-14 12:00:00,24.76,24.78,24.66,24.66,4000.0,16.8932,16.9068,16.825,16.825,4000.0
2011-11-14 12:30:00,24.71,24.73,24.64,24.64,4300.0,16.8591,16.8727,16.8113,16.8113,4300.0
2011-11-14 13:00:00,24.66,24.75,24.66,24.75,8800.0,16.825,16.8864,16.825,16.8864,8800.0
2011-11-14 13:30:00,24.75,24.81,24.59,24.6,22600.0,16.8864,16.9273,16.7772,16.784,22600.0
2011-11-14 14:00:00,24.61,24.67,24.56,24.57,9600.0,16.7909,16.8318,16.7567,16.7636,9600.0
2011-11-14 14:30:00,24.53,24.66,24.53,24.55,9200.0,16.7363,16.825,16.7363,16.7499,9200.0
2011-11-14 15:00:00,24.57,24.59,24.52,24.57,14200.0,16.7636,16.7772,16.7294,16.7636,14200.0
2011-11-14 15:30:00,24.58,24.72,24.55,24.64,57800.0,16.7704,16.8659,16.7499,16.8113,57800.0
2011-11-15 09:30:00,24.5,24.5,24.25,24.25,16900.0,16.7158,16.7158,16.5452,16.5452,16900.0
2011-11-15 10:00:00,24.27,24.28,24.08,24.23,10100.0,16.5589,16.5657,16.4292,16.5316,10100.0
2011-11-15 10:30:00,24.23,24.28,24.17,24.22,23000.0,16.5316,16.5657,16.4906,16.5248,23000.0
2011-11-15 11:00:00,24.25,24.27,24.15,24.26,10800.0,16.5452,16.5589,16.477,16.5521,10800.0
2011-11-15 11:30:00,24.26,24.26,24.17,24.23,8900.0,16.5521,16.5521,16.4906,16.5316,8900.0
2011-11-15 12:00:00,24.26,24.29,24.22,24.25,18200.0,16.5521,16.5725,16.5248,16.5452,18200.0
2011-11-15 12:30:00,24.25,24.47,24.24,24.45,28600.0,16.5452,16.6953,16.5384,16.6817,28600.0
2011-11-15 13:00:00,24.44,24.5,24.39,24.41,26300.0,16.6749,16.7158,16.6408,16.6544,26300.0
2011-11-15 13:30:00,24.42,24.5,24.35,24.37,26500.0,16.6612,16.7158,16.6135,16.6271,26500.0
2011-11-15 14:00:00,24.36,24.58,24.32,24.5,12200.0,16.6203,16.7704,16.593,16.7158,12200.0
2011-11-15 14:30:00,24.52,24.65,24.48,24.48,14400.0,16.7294,16.8181,16.7022,16.7022,14400.0
2011-11-15 15:00:00,24.49,24.6,24.49,24.52,34300.0,16.709,16.784,16.709,16.7294,34300.0
2011-11-15 15:30:00,24.53,24.55,24.43,24.44,60100.0,16.7363,16.7499,16.668,16.6749,60100.0
2011-11-16 09:30:00,24.21,24.21,23.99,24.01,15900.0,16.5179,16.5179,16.3678,16.3815,15900.0
2011-11-16 10:00:00,24.03,24.2,23.98,24.1,9700.0,16.3951,16.5111,16.361,16.4429,9700.0
2011-11-16 10:30:00,24.06,24.15,23.97,24.1,13000.0,16.4156,16.477,16.3542,16.4429,13000.0
2011-11-16 11:00:00,24.11,24.16,24.05,24.05,23400.0,16.4497,16.4838,16.4088,16.4088,23400.0
2011-11-16 11:30:00,24.05,24.13,24.02,24.11,18000.0,16.4088,16.4634,16.3883,16.4497,18000.0
2011-11-16 12:00:00,24.16,24.16,24.02,24.09,19400.0,16.4838,16.4838,16.3883,16.4361,19400.0
2011-11-16 12:30:00,24.09,24.18,24.07,24.1,19300.0,16.4361,16.4975,16.4224,16.4429,19300.0
2011-11-16 13:00:00,24.07,24.23,24.07,24.19,12800.0,16.4224,16.5316,16.4224,16.5043,12800.0
2011-11-16 13:30:00,24.24,24.27,24.15,24.18,20400.0,16.5384,16.5589,16.477,16.4975,20400.0
2011-11-16 14:00:00,24.19,24.22,24.1,24.1,21900.0,16.5043,16.5248,16.4429,16.4429,21900.0
2011-11-16 14:30:00,24.1,24.19,24.04,24.05,10000.0,16.4429,16.5043,16.402,16.4088,10000.0
2011-11-16 15:00:00,24.05,24.09,23.87,23.87,17200.0,16.4088,16.4361,16.286,16.286,17200.0
2011-11-16 15:30:00,23.87,24.01,23.67,23.79,32300.0,16.286,16.3815,16.1495,16.2314,32300.0
2011-11-17 09:30:00,23.78,23.85,23.58,23.81,8600.0,16.2246,16.2723,16.0881,16.245,8600.0
2011-11-17 10:00:00,23.82,23.88,23.72,23.84,4800.0,16.2519,16.2928,16.1836,16.2655,4800.0
2011-11-17 10:30:00,23.81,24.01,23.81,23.89,5900.0,16.245,16.3815,16.245,16.2996,5900.0
2011-11-17 11:00:00,23.88,23.93,23.82,23.93,4900.0,16.2928,16.3269,16.2519,16.3269,4900.0
2011-11-17 11:30:00,23.91,24.01,23.89,23.91,4300.0,16.3133,16.3815,16.2996,16.3133,4300.0
2011-11-17 12:00:00,23.93,23.95,23.83,23.87,7400.0,16.3269,16.3405,16.2587,16.286,7400.0
2011-11-17 12:30:00,23.83,23.83,23.5,23.61,7800.0,16.2587,16.2587,16.0335,16.1086,7800.0
2011-11-17 13:00:00,23.59,23.69,23.51,23.66,5300.0,16.0949,16.1632,16.0403,16.1427,5300.0
2011-11-17 13:30:00,23.66,23.67,23.52,23.63,7700.0,16.1427,16.1495,16.0472,16.1222,7700.0
2011-11-17 14:00:00,23.68,23.7,23.52,23.57,4200.0,16.1563,16.17,16.0472,16.0813,4200.0
2011-11-17 14:30:00,23.61,23.75,23.5,23.73,5100.0,16.1086,16.2041,16.0335,16.1904,5100.0
2011-11-17 15:00:00,23.73,23.73,23.55,23.56,12400.0,16.1904,16.1904,16.0676,16.0745,12400.0
2011-11-17 15:30:00,23.54,23.63,23.48,23.63,13200.0,16.0608,16.1222,16.0199,16.1222,13200.0
2011-11-18 09:30:00,23.63,23.77,23.5,23.62,22500.0,16.1222,16.2177,16.0335,16.1154,22500.0
2011-11-18 10:00:00,23.67,23.72,23.51,23.55,5100.0,16.1495,16.1836,16.0403,16.0676,5100.0
2011-11-18 10:30:00,23.56,23.95,23.56,23.95,8800.0,16.0745,16.3405,16.0745,16.3405,8800.0
2011-11-18 11:00:00,23.95,24.05,23.87,24.03,5100.0,16.3405,16.4088,16.286,16.3951,5100.0
2011-11-18 11:30:00,24.03,24.03,23.59,23.81,30600.0,16.3951,16.3951,16.0949,16.245,30600.0
2011-11-18 12:00:00,23.74,23.81,23.67,23.75,5700.0,16.1973,16.245,16.1495,16.2041,5700.0
2011-11-18 12:30:00,23.8,23.82,23.76,23.81,1900.0,16.2382,16.2519,16.2109,16.245,1900.0
2011-11-18 13:00:00,23.78,23.89,23.78,23.81,9700.0,16.2246,16.2996,16.2246,16.245,9700.0
2011-11-18 13:30:00,23.85,23.91,23.77,23.79,13800.0,16.2723,16.3133,16.2177,16.2314,13800.0
2011-11-18 14:00:00,23.79,23.96,23.78,23.9,6900.0,16.2314,16.3474,16.2246,16.3064,6900.0
2011-11-18 14:30:00,23.9,23.96,23.87,23.9,8300.0,16.3064,16.3474,16.286,16.3064,8300.0
2011-11-18 15:00:00,23.91,23.97,23.88,23.92,13200.0,16.3133,16.3542,16.2928,16.3201,13200.0
2011-11-18 15:30:00,23.93,23.93,23.81,23.9,24300.0,16.3269,16.3269,16.245,16.3064,24300.0
2011-11-21 09:30:00,24.35,24.35,23.93,24.0,37600.0,16.6135,16.6135,16.3269,16.3747,37600.0
2011-11-21 10:00:00,24.0,24.0,23.89,24.0,21000.0,16.3747,16.3747,16.2996,16.3747,21000.0
2011-11-21 10:30:00,23.92,24.01,23.84,23.95,17100.0,16.3201,16.3815,16.2655,16.3405,17100.0
2011-11-21 11:00:00,23.95,24.0,23.81,23.98,5900.0,16.3405,16.3747,16.245,16.361,5900.0
2011-11-21 11:30:00,23.94,24.0,23.78,23.88,19700.0,16.3337,16.3747,16.2246,16.2928,19700.0
2011-11-21 12:00:00,23.85,23.88,23.78,23.85,13300.0,16.2723,16.2928,16.2246,16.2723,13300.0
2011-11-21 12:30:00,23.85,23.9,23.75,23.75,4800.0,16.2723,16.3064,16.2041,16.2041,4800.0
2011-11-21 13:00:00,23.75,23.83,23.71,23.8,6700.0,16.2041,16.2587,16.1768,16.2382,6700.0
2011-11-21 13:30:00,23.79,23.79,23.68,23.68,5000.0,16.2314,16.2314,16.1563,16.1563,5000.0
2011-11-21 14:00:00,23.64,23.83,23.61,23.78,11100.0,16.129,16.2587,16.1086,16.2246,11100.0
2011-11-21 14:30:00,23.8,23.83,23.77,23.77,7400.0,16.2382,16.2587,16.2177,16.2177,7400.0
2011-11-21 15:00:00,23.76,23.86,23.69,23.77,20800.0,16.2109,16.2791,16.1632,16.2177,20800.0
2011-11-21 15:30:00,23.77,23.79,23.66,23.72,19000.0,16.2177,16.2314,16.1427,16.1836,19000.0
2011-11-22 09:30:00,23.78,23.99,23.78,23.96,5300.0,16.2246,16.3678,16.2246,16.3474,5300.0
2011-11-22 10:00:00,23.9,23.99,23.87,23.97,6000.0,16.3064,16.3678,16.286,16.3542,6000.0
2011-11-22 10:30:00,23.96,23.96,23.7,23.73,4000.0,16.3474,16.3474,16.17,16.1904,4000.0
2011-11-22 11:00:00,23.73,23.73,23.5,23.58,6700.0,16.1904,16.1904,16.0335,16.0881,6700.0
2011-11-22 11:30:00,23.62,23.66,23.59,23.64,5700.0,16.1154,16.1427,16.0949,16.129,5700.0
2011-11-22 12:00:00,23.66,23.79,23.59,23.62,4300.0,16.1427,16.2314,16.0949,16.1154,4300.0
2011-11-22 12:30:00,23.62,23.8,23.62,23.76,5300.0,16.1154,16.2382,16.1154,16.2109,5300.0
2011-11-22 13:00:00,23.81,23.92,23.78,23.89,10100.0,16.245,16.3201,16.2246,16.2996,10100.0
2011-11-22 13:30:00,23.87,23.87,23.66,23.66,4300.0,16.286,16.286,16.1427,16.1427,4300.0
2011-11-22 14:00:00,23.72,23.9,23.7,23.75,14000.0,16.1836,16.3064,16.17,16.2041,14000.0
2011-11-22 14:30:00,23.74,23.8,23.72,23.73,4100.0,16.1973,16.2382,16.1836,16.1904,4100.0
2011-11-22 15:00:00,23.74,23.74,23.65,23.71,6800.0,16.1973,16.1973,16.1359,16.1768,6800.0
2011-11-22 15:30:00,23.69,23.74,23.63,23.65,13600.0,16.1632,16.1973,16.1222,16.1359,13600.0
2011-11-23 09:30:00,23.52,23.57,23.29,23.5,15500.0,16.0472,16.0813,15.8902,16.0335,15500.0
2011-11-23 10:00:00,23.46,23.47,23.25,23.25,14200.0,16.0062,16.0131,15.863,15.863,14200.0
2011-11-23 10:30:00,23.25,23.29,23.15,23.29,12500.0,15.863,15.8902,15.7947,15.8902,12500.0
2011-11-23 11:00:00,23.36,23.38,23.2,23.28,5100.0,15.938,15.9517,15.8288,15.8834,5100.0
2011-11-23 11:30:00,23.26,23.27,23.19,23.24,8900.0,15.8698,15.8766,15.822,15.8561,8900.0
2011-11-23 12:00:00,23.24,23.25,23.13,23.15,2700.0,15.8561,15.863,15.7811,15.7947,2700.0
2011-11-23 12:30:00,23.13,23.16,23.1,23.14,8500.0,15.7811,15.8015,15.7606,15.7879,8500.0
2011-11-23 13:00:00,23.12,23.12,23.05,23.11,4800.0,15.7743,15.7743,15.7265,15.7674,4800.0
2011-11-23 13:30:00,23.15,23.18,23.0,23.01,12600.0,15.7947,15.8152,15.6924,15.6992,12600.0
2011-11-23 14:00:00,23.01,23.05,22.88,22.88,9000.0,15.6992,15.7265,15.6105,15.6105,9000.0
2011-11-23 14:30:00,22.88,22.91,22.8,22.81,12800.0,15.6105,15.631,15.5559,15.5628,12800.0
2011-11-23 15:00:00,22.8,22.94,22.79,22.87,8200.0,15.5559,15.6514,15.5491,15.6037,8200.0
2011-11-23 15:30:00,22.89,22.94,22.69,22.71,27800.0,15.6173,15.6514,15.4809,15.4945,27800.0
2011-11-25 09:30:00,22.56,22.8,22.56,22.8,7200.0,15.3922,15.5559,15.3922,15.5559,7200.0
2011-11-25 10:00:00,22.79,22.86,22.77,22.83,3700.0,15.5491,15.5969,15.5355,15.5764,3700.0
2011-11-25 10:30:00,22.84,22.85,22.71,22.71,3300.0,15.5832,15.59,15.4945,15.4945,3300.0
2011-11-25 11:00:00,22.71,22.77,22.6,22.65,4500.0,15.4945,15.5355,15.4195,15.4536,4500.0
2011-11-25 11:30:00,22.64,22.66,22.47,22.48,8500.0,15.4468,15.4604,15.3308,15.3376,8500.0
2011-11-25 12:00:00,22.49,22.51,22.3,22.44,10200.0,15.3444,15.3581,15.2148,15.3103,10200.0
2011-11-25 12:30:00,22.42,22.49,22.31,22.32,8200.0,15.2967,15.3444,15.2216,15.2284,8200.0
2011-11-28 09:30:00,23.14,23.69,23.12,23.55,18300.0,15.7879,16.1632,15.7743,16.0676,18300.0
2011-11-28 10:00:00,23.5,23.67,23.41,23.65,18200.0,16.0335,16.1495,15.9721,16.1359,18200.0
2011-11-28 10:30:00,23.63,23.73,23.61,23.73,13500.0,16.1222,16.1904,16.1086,16.1904,13500.0
2011-11-28 11:00:00,23.67,23.94,23.67,23.83,24000.0,16.1495,16.3337,16.1495,16.2587,24000.0
2011-11-28 11:30:00,23.86,24.04,23.86,23.94,7700.0,16.2791,16.402,16.2791,16.3337,7700.0
2011-11-28 12:00:00,23.97,24.04,23.94,24.04,7200.0,16.3542,16.402,16.3337,16.402,7200.0
2011-11-28 12:30:00,24.0,24.01,23.76,23.77,11000.0,16.3747,16.3815,16.2109,16.2177,11000.0
2011-11-28 13:00:00,23.77,23.94,23.73,23.87,18700.0,16.2177,16.3337,16.1904,16.286,18700.0
2011-11-28 13:30:00,23.89,23.89,23.51,23.54,28700.0,16.2996,16.2996,16.0403,16.0608,28700.0
2011-11-28 14:00:00,23.56,23.76,23.53,23.75,18100.0,16.0745,16.2109,16.054,16.2041,18100.0
2011-11-28 14:30:00,23.75,23.77,23.64,23.71,14500.0,16.2041,16.2177,16.129,16.1768,14500.0
2011-11-28 15:00:00,23.75,23.78,23.62,23.69,14200.0,16.2041,16.2246,16.1154,16.1632,14200.0
2011-11-28 15:30:00,23.68,23.93,23.61,23.9,39300.0,16.1563,16.3269,16.1086,16.3064,39300.0
2011-11-29 09:30:00,23.9,24.13,23.74,23.74,7900.0,16.3064,16.4634,16.1973,16.1973,7900.0
2011-11-29 10:00:00,23.9,23.94,23.71,23.94,4000.0,16.3064,16.3337,16.1768,16.3337,4000.0
2011-11-29 10:30:00,23.89,23.89,23.66,23.71,12400.0,16.2996,16.2996,16.1427,16.1768,12400.0
2011-11-29 11:00:00,23.68,23.86,23.68,23.78,6900.0,16.1563,16.2791,16.1563,16.2246,6900.0
2011-11-29 11:30:00,23.8,23.88,23.75,23.76,7600.0,16.2382,16.2928,16.2041,16.2109,7600.0
2011-11-29 12:00:00,23.75,23.87,23.74,23.82,3400.0,16.2041,16.286,16.1973,16.2519,3400.0
2011-11-29 12:30:00,23.84,23.9,23.77,23.87,6800.0,16.2655,16.3064,16.2177,16.286,6800.0
2011-11-29 13:00:00,23.86,23.9,23.79,23.86,7100.0,16.2791,16.3064,16.2314,16.2791,7100.0
2011-11-29 13:30:00,23.83,23.85,23.71,23.71,5400.0,16.2587,16.2723,16.1768,16.1768,5400.0
2011-11-29 14:00:00,23.68,23.68,23.57,23.64,3800.0,16.1563,16.1563,16.0813,16.129,3800.0
2011-11-29 14:30:00,23.71,23.73,23.67,23.69,3200.0,16.1768,16.1904,16.1495,16.1632,3200.0
2011-11-29 15:00:00,23.68,23.87,23.6,23.85,19200.0,16.1563,16.286,16.1018,16.2723,19200.0
2011-11-29 15:30:00,23.87,23.96,23.82,23.92,29900.0,16.286,16.3474,16.2519,16.3201,29900.0
2011-11-30 09:30:00,24.86,25.0,24.71,24.92,24800.0,16.9614,17.0569,16.8591,17.0024,24800.0
2011-11-30 10:00:00,24.93,25.1,24.89,25.0,22100.0,17.0092,17.1252,16.9819,17.0569,22100.0
2011-11-30 10:30:00,25.0,25.05,24.95,25.0,26200.0,17.0569,17.0911,17.0228,17.0569,26200.0
2011-11-30 11:00:00,25.0,25.01,24.93,25.0,17700.0,17.0569,17.0638,17.0092,17.0569,17700.0
2011-11-30 11:30:00,25.0,25.05,24.9,24.92,24900.0,17.0569,17.0911,16.9887,17.0024,24900.0
2011-11-30 12:00:00,24.92,24.92,24.72,24.75,21700.0,17.0024,17.0024,16.8659,16.8864,21700.0
2011-11-30 12:30:00,24.75,24.82,24.74,24.79,7000.0,16.8864,16.9341,16.8795,16.9137,7000.0
2011-11-30 13:00:00,24.82,24.86,24.78,24.82,4500.0,16.9341,16.9614,16.9068,16.9341,4500.0
2011-11-30 13:30:00,24.82,24.86,24.8,24.86,11400.0,16.9341,16.9614,16.9205,16.9614,11400.0
2011-11-30 14:00:00,24.83,24.96,24.8,24.96,5400.0,16.941,17.0296,16.9205,17.0296,5400.0
2011-11-30 14:30:00,24.96,25.11,24.96,25.04,35600.0,17.0296,17.132,17.0296,17.0842,35600.0
2011-11-30 15:00:00,25.0,25.08,24.96,25.02,7900.0,17.0569,17.1115,17.0296,17.0706,7900.0
2011-11-30 15:30:00,25.08,25.1,24.97,24.99,75500.0,17.1115,17.1252,17.0365,17.0501,75500.0
2011-12-01 09:30:00,25.04,25.18,24.8,25.09,23900.0,17.0842,17.1798,16.9205,17.1183,23900.0
2011-12-01 10:00:00,25.09,25.16,24.91,24.96,29700.0,17.1183,17.1661,16.9955,17.0296,29700.0
2011-12-01 10:30:00,24.91,24.91,24.82,24.83,28400.0,16.9955,16.9955,16.9341,16.941,28400.0
2011-12-01 11:00:00,24.82,24.83,24.72,24.77,18800.0,16.9341,16.941,16.8659,16.9,18800.0
2011-12-01 11:30:00,24.77,24.99,24.73,24.88,17100.0,16.9,17.0501,16.8727,16.9751,17100.0
2011-12-01 12:00:00,24.9,24.98,24.81,24.98,20200.0,16.9887,17.0433,16.9273,17.0433,20200.0
2011-12-01 12:30:00,24.97,25.0,24.91,24.99,37400.0,17.0365,17.0569,16.9955,17.0501,37400.0
2011-12-01 13:00:00,24.99,25.0,24.96,24.96,17400.0,17.0501,17.0569,17.0296,17.0296,17400.0
2011-12-01 13:30:00,25.0,25.0,24.96,25.0,11500.0,17.0569,17.0569,17.0296,17.0569,11500.0
2011-12-01 14:00:00,25.0,25.02,24.96,24.99,8900.0,17.0569,17.0706,17.0296,17.0501,8900.0
2011-12-01 14:30:00,24.98,25.0,24.97,24.97,10400.0,17.0433,17.0569,17.0365,17.0365,10400.0
2011-12-01 15:00:00,24.96,25.0,24.88,24.97,9200.0,17.0296,17.0569,16.9751,17.0365,9200.0
2011-12-01 15:30:00,24.97,25.0,24.83,24.86,25300.0,17.0365,17.0569,16.941,16.9614,25300.0
2011-12-02 09:30:00,25.25,25.36,25.1,25.3,27900.0,17.2275,17.3026,17.1252,17.2616,27900.0
2011-12-02 10:00:00,25.28,25.3,25.14,25.18,24200.0,17.248,17.2616,17.1525,17.1798,24200.0
2011-12-02 10:30:00,25.15,25.15,24.97,24.99,9300.0,17.1593,17.1593,17.0365,17.0501,9300.0
2011-12-02 11:00:00,25.0,25.0,24.8,24.91,27900.0,17.0569,17.0569,16.9205,16.9955,27900.0
2011-12-02 11:30:00,24.9,24.9,24.78,24.82,2900.0,16.9887,16.9887,16.9068,16.9341,2900.0
2011-12-02 12:00:00,24.88,24.95,24.88,24.95,1600.0,16.9751,17.0228,16.9751,17.0228,1600.0
2011-12-02 12:30:00,24.91,24.99,24.89,24.95,1600.0,16.9955,17.0501,16.9819,17.0228,1600.0
2011-12-02 13:00:00,24.94,24.94,24.8,24.85,40500.0,17.016,17.016,16.9205,16.9546,40500.0
2011-12-02 13:30:00,24.85,24.85,24.8,24.85,4900.0,16.9546,16.9546,16.9205,16.9546,4900.0
2011-12-02 14:00:00,24.8,24.85,24.75,24.85,15300.0,16.9205,16.9546,16.8864,16.9546,15300.0
2011-12-02 14:30:00,24.84,24.85,24.8,24.81,7300.0,16.9478,16.9546,16.9205,16.9273,7300.0
2011-12-02 15:00:00,24.81,24.85,24.8,24.84,5100.0,16.9273,16.9546,16.9205,16.9478,5100.0
2011-12-02 15:30:00,24.82,24.91,24.77,24.78,42500.0,16.9341,16.9955,16.9,16.9068,42500.0
2011-12-05 09:30:00,25.2,25.51,25.0,25.51,29800.0,17.1934,17.4049,17.0569,17.4049,29800.0
2011-12-05 10:00:00,25.51,25.76,25.47,25.48,31900.0,17.4049,17.5755,17.3776,17.3844,31900.0
2011-12-05 10:30:00,25.5,25.55,25.48,25.55,18100.0,17.3981,17.4322,17.3844,17.4322,18100.0
2011-12-05 11:00:00,25.55,25.74,25.52,25.67,11200.0,17.4322,17.5618,17.4117,17.5141,11200.0
2011-12-05 11:30:00,25.68,25.74,25.62,25.67,10100.0,17.5209,17.5618,17.48,17.5141,10100.0
2011-12-05 12:00:00,25.7,25.86,25.69,25.84,8200.0,17.5345,17.6437,17.5277,17.6301,8200.0
2011-12-05 12:30:00,25.83,25.93,25.83,25.86,11100.0,17.6232,17.6915,17.6232,17.6437,11100.0
2011-12-05 13:00:00,25.81,25.84,25.71,25.71,7100.0,17.6096,17.6301,17.5414,17.5414,7100.0
2011-12-05 13:30:00,25.72,25.8,25.5,25.5,21300.0,17.5482,17.6028,17.3981,17.3981,21300.0
2011-12-05 14:00:00,25.51,25.54,25.37,25.5,13300.0,17.4049,17.4254,17.3094,17.3981,13300.0
2011-12-05 14:30:00,25.5,25.56,25.45,25.49,4800.0,17.3981,17.439,17.364,17.3913,4800.0
2011-12-05 15:00:00,25.44,25.48,25.29,25.4,11300.0,17.3571,17.3844,17.2548,17.3299,11300.0
2011-12-05 15:30:00,25.41,25.59,25.37,25.55,23400.0,17.3367,17.4595,17.3094,17.4322,23400.0
2011-12-06 09:30:00,25.77,25.8,25.5,25.57,6000.0,17.5823,17.6028,17.3981,17.4458,6000.0
2011-12-06 10:00:00,25.55,25.55,25.28,25.37,9800.0,17.4322,17.4322,17.248,17.3094,9800.0
2011-12-06 10:30:00,25.36,25.51,25.34,25.48,15000.0,17.3026,17.4049,17.2889,17.3844,15000.0
2011-12-06 11:00:00,25.48,25.53,25.39,25.46,8900.0,17.3844,17.4185,17.323,17.3708,8900.0
2011-12-06 11:30:00,25.47,25.49,25.33,25.37,5500.0,17.3776,17.3913,17.2821,17.3094,5500.0
2011-12-06 12:00:00,25.39,25.44,25.35,25.43,5900.0,17.323,17.3571,17.2957,17.3503,5900.0
2011-12-06 12:30:00,25.45,25.66,25.42,25.62,14400.0,17.364,17.5072,17.3435,17.48,14400.0
2011-12-06 13:00:00,25.62,25.64,25.5,25.58,9400.0,17.48,17.4936,17.3981,17.4527,9400.0
2011-12-06 13:30:00,25.63,25.63,25.57,25.58,3200.0,17.4868,17.4868,17.4458,17.4527,3200.0
2011-12-06 14:00:00,25.58,25.63,25.5,25.59,12200.0,17.4527,17.4868,17.3981,17.4595,12200.0
2011-12-06 14:30:00,25.64,26.0,25.64,25.85,26000.0,17.4936,17.7392,17.4936,17.6369,26000.0
2011-12-06 15:00:00,25.81,25.85,25.58,25.61,16700.0,17.6096,17.6369,17.4527,17.4731,16700.0
2011-12-06 15:30:00,25.61,25.63,25.48,25.55,16500.0,17.4731,17.4868,17.3844,17.4322,16500.0
2011-12-07 09:30:00,26.09,26.74,25.85,26.48,82000.0,17.8006,18.2441,17.6369,18.0667,82000.0
2011-12-07 10:00:00,26.49,26.51,26.19,26.2,37500.0,18.0735,18.0872,17.8689,17.8757,37500.0
2011-12-07 10:30:00,26.24,26.24,26.0,26.0,19900.0,17.903,17.903,17.7392,17.7392,19900.0
2011-12-07 11:00:00,25.99,26.3,25.99,26.3,31300.0,17.7324,17.9439,17.7324,17.9439,31300.0
2011-12-07 11:30:00,26.29,26.52,26.28,26.51,26600.0,17.9371,18.094,17.9303,18.0872,26600.0
2011-12-07 12:00:00,26.52,26.55,26.39,26.55,15800.0,18.094,18.1145,18.0053,18.1145,15800.0
2011-12-07 12:30:00,26.54,26.55,26.43,26.48,20400.0,18.1076,18.1145,18.0326,18.0667,20400.0
2011-12-07 13:00:00,26.5,26.51,26.4,26.49,20000.0,18.0804,18.0872,18.0121,18.0735,20000.0
2011-12-07 13:30:00,26.5,26.54,26.4,26.46,47300.0,18.0804,18.1076,18.0121,18.0531,47300.0
2011-12-07 14:00:00,26.46,26.55,26.43,26.55,116800.0,18.0531,18.1145,18.0326,18.1145,116800.0
2011-12-07 14:30:00,26.51,26.7,26.49,26.59,75000.0,18.0872,18.2168,18.0735,18.1418,75000.0
2011-12-07 15:00:00,26.57,26.65,26.44,26.64,32000.0,18.1281,18.1827,18.0394,18.1759,32000.0
2011-12-07 15:30:00,26.64,26.7,26.43,26.44,114900.0,18.1759,18.2168,18.0326,18.0394,114900.0
2011-12-08 09:30:00,26.5,26.75,26.34,26.69,41800.0,18.0804,18.2509,17.9712,18.21,41800.0
2011-12-08 10:00:00,26.68,27.0,26.68,26.95,45600.0,18.2032,18.4215,18.2032,18.3874,45600.0
2011-12-08 10:30:00,26.94,27.0,26.86,26.87,36000.0,18.3806,18.4215,18.326,18.3328,36000.0
2011-12-08 11:00:00,26.88,26.91,26.69,26.75,13300.0,18.3396,18.3601,18.21,18.2509,13300.0
2011-12-08 11:30:00,26.75,26.81,26.62,26.66,13200.0,18.2509,18.2919,18.1622,18.1895,13200.0
2011-12-08 12:00:00,26.63,26.64,26.5,26.54,8900.0,18.1691,18.1759,18.0804,18.1076,8900.0
2011-12-08 12:30:00,26.51,26.64,26.46,26.64,13000.0,18.0872,18.1759,18.0531,18.1759,13000.0
2011-12-08 13:00:00,26.62,26.62,26.4,26.57,8500.0,18.1622,18.1622,18.0121,18.1281,8500.0
2011-12-08 13:30:00,26.55,26.75,26.52,26.74,7200.0,18.1145,18.2509,18.094,18.2441,7200.0
2011-12-08 14:00:00,26.72,26.78,26.6,26.67,7800.0,18.2305,18.2714,18.1486,18.1963,7800.0
2011-12-08 14:30:00,26.67,26.72,26.56,26.63,5400.0,18.1963,18.2305,18.1213,18.1691,5400.0
2011-12-08 15:00:00,26.61,26.75,26.55,26.71,13400.0,18.1554,18.2509,18.1145,18.2236,13400.0
2011-12-08 15:30:00,26.67,26.89,26.46,26.59,59900.0,18.1963,18.3464,18.0531,18.1418,59900.0
2011-12-09 09:30:00,26.6,26.72,26.33,26.64,18000.0,18.1486,18.2305,17.9644,18.1759,18000.0
2011-12-09 10:00:00,26.65,26.7,26.58,26.61,13000.0,18.1827,18.2168,18.1349,18.1554,13000.0
2011-12-09 10:30:00,26.63,26.91,26.62,26.91,14200.0,18.1691,18.3601,18.1622,18.3601,14200.0
2011-12-09 11:00:00,26.92,27.0,26.9,27.0,22200.0,18.3669,18.4215,18.3533,18.4215,22200.0
2011-12-09 11:30:00,27.0,27.0,26.84,26.97,80600.0,18.4215,18.4215,18.3123,18.401,80600.0
2011-12-09 12:00:00,26.97,27.17,26.95,27.14,21400.0,18.401,18.5375,18.3874,18.517,21400.0
2011-12-09 12:30:00,27.14,27.25,27.11,27.25,13400.0,18.517,18.5921,18.4965,18.5921,13400.0
2011-12-09 13:00:00,27.24,27.42,27.24,27.42,16500.0,18.5852,18.7081,18.5852,18.7081,16500.0
2011-12-09 13:30:00,27.44,27.5,27.33,27.5,10000.0,18.7217,18.7626,18.6466,18.7626,10000.0
2011-12-09 14:00:00,27.5,27.55,27.34,27.35,28100.0,18.7626,18.7967,18.6535,18.6603,28100.0
2011-12-09 14:30:00,27.35,27.44,27.34,27.39,13900.0,18.6603,18.7217,18.6535,18.6876,13900.0
2011-12-09 15:00:00,27.37,27.55,27.3,27.55,21200.0,18.6739,18.7967,18.6262,18.7967,21200.0
2011-12-09 15:30:00,27.53,27.81,27.36,27.61,57100.0,18.7831,18.9741,18.6671,18.8377,57100.0
2011-12-12 09:30:00,27.74,28.08,27.62,27.7,34900.0,18.9264,19.1584,18.8445,18.8991,34900.0
2011-12-12 10:00:00,27.7,27.78,27.47,27.49,37000.0,18.8991,18.9537,18.7422,18.7558,37000.0
2011-12-12 10:30:00,27.47,27.61,27.41,27.55,14000.0,18.7422,18.8377,18.7012,18.7967,14000.0
2011-12-12 11:00:00,27.57,27.59,27.46,27.56,17700.0,18.8104,18.824,18.7353,18.8036,17700.0
2011-12-12 11:30:00,27.57,27.69,27.54,27.55,16100.0,18.8104,18.8923,18.7899,18.7967,16100.0
2011-12-12 12:00:00,27.62,27.73,27.59,27.6,4900.0,18.8445,18.9196,18.824,18.8309,4900.0
2011-12-12 12:30:00,27.65,28.0,27.61,27.84,28400.0,18.865,19.1038,18.8377,18.9946,28400.0
2011-12-12 13:00:00,27.87,28.14,27.8,28.14,27300.0,19.0151,19.1993,18.9673,19.1993,27300.0
2011-12-12 13:30:00,28.18,28.28,28.1,28.25,15800.0,19.2266,19.2948,19.172,19.2743,15800.0
2011-12-12 14:00:00,28.23,28.23,28.03,28.1,9900.0,19.2607,19.2607,19.1242,19.172,9900.0
2011-12-12 14:30:00,28.1,28.13,27.96,27.98,16300.0,19.172,19.1925,19.0765,19.0901,16300.0
2011-12-12 15:00:00,27.97,28.19,27.96,28.18,14500.0,19.0833,19.2334,19.0765,19.2266,14500.0
2011-12-12 15:30:00,28.15,28.3,28.1,28.21,56300.0,19.2061,19.3085,19.172,19.2471,56300.0
2011-12-13 09:30:00,28.44,28.58,28.15,28.22,37900.0,19.404,19.4995,19.2061,19.2539,37900.0
2011-12-13 10:00:00,28.15,28.3,27.88,27.88,61900.0,19.2061,19.3085,19.0219,19.0219,61900.0
2011-12-13 10:30:00,27.9,28.0,27.86,27.96,26900.0,19.0355,19.1038,19.0083,19.0765,26900.0
2011-12-13 11:00:00,27.91,27.99,27.84,27.93,11600.0,19.0424,19.097,18.9946,19.056,11600.0
2011-12-13 11:30:00,27.99,28.11,27.85,27.93,22500.0,19.097,19.1788,19.0014,19.056,22500.0
2011-12-13 12:00:00,27.93,27.95,27.78,27.83,31000.0,19.056,19.0697,18.9537,18.9878,31000.0
2011-12-13 12:30:00,27.8,27.91,27.78,27.88,15000.0,18.9673,19.0424,18.9537,19.0219,15000.0
2011-12-13 13:00:00,27.9,27.95,27.84,27.95,7800.0,19.0355,19.0697,18.9946,19.0697,7800.0
2011-12-13 13:30:00,27.94,27.94,27.82,27.87,5900.0,19.0628,19.0628,18.981,19.0151,5900.0
2011-12-13 14:00:00,27.87,28.0,27.75,27.79,37600.0,19.0151,19.1038,18.9332,18.9605,37600.0
2011-12-13 14:30:00,27.82,27.82,27.63,27.75,30100.0,18.981,18.981,18.8513,18.9332,30100.0
2011-12-13 15:00:00,27.75,27.84,27.59,27.6,48200.0,18.9332,18.9946,18.824,18.8309,48200.0
2011-12-13 15:30:00,27.6,27.6,27.11,27.27,91600.0,18.8309,18.8309,18.4965,18.6057,91600.0
2011-12-14 09:30:00,26.92,27.18,26.5,26.57,32000.0,18.3669,18.5443,18.0804,18.1281,32000.0
2011-12-14 10:00:00,26.57,26.59,26.38,26.54,31800.0,18.1281,18.1418,17.9985,18.1076,31800.0
2011-12-14 10:30:00,26.57,26.59,26.15,26.15,35600.0,18.1281,18.1418,17.8416,17.8416,35600.0
2011-12-14 11:00:00,26.15,26.36,26.11,26.36,10100.0,17.8416,17.9848,17.8143,17.9848,10100.0
2011-12-14 11:30:00,26.4,26.4,26.32,26.37,15000.0,18.0121,18.0121,17.9575,17.9917,15000.0
2011-12-14 12:00:00,26.37,26.49,26.31,26.43,12900.0,17.9917,18.0735,17.9507,18.0326,12900.0
2011-12-14 12:30:00,26.44,26.7,26.44,26.56,16800.0,18.0394,18.2168,18.0394,18.1213,16800.0
2011-12-14 13:00:00,26.57,26.79,26.56,26.79,21000.0,18.1281,18.2782,18.1213,18.2782,21000.0
2011-12-14 13:30:00,26.79,26.8,26.55,26.55,11600.0,18.2782,18.285,18.1145,18.1145,11600.0
2011-12-14 14:00:00,26.51,26.67,26.46,26.64,9500.0,18.0872,18.1963,18.0531,18.1759,9500.0
2011-12-14 14:30:00,26.66,26.77,26.5,26.75,16000.0,18.1895,18.2646,18.0804,18.2509,16000.0
2011-12-14 15:00:00,26.75,26.82,26.7,26.8,23000.0,18.2509,18.2987,18.2168,18.285,23000.0
2011-12-14 15:30:00,26.8,26.83,26.68,26.71,46400.0,18.285,18.3055,18.2032,18.2236,46400.0
2011-12-15 09:30:00,27.02,27.09,26.61,26.83,16900.0,18.4351,18.4829,18.1554,18.3055,16900.0
2011-12-15 10:00:00,26.86,26.86,26.69,26.77,12600.0,18.326,18.326,18.21,18.2646,12600.0
2011-12-15 10:30:00,26.77,26.96,26.72,26.85,7800.0,18.2646,18.3942,18.2305,18.3192,7800.0
2011-12-15 11:00:00,26.88,27.0,26.84,26.96,7700.0,18.3396,18.4215,18.3123,18.3942,7700.0
2011-12-15 11:30:00,27.01,27.14,26.98,27.14,7900.0,18.4283,18.517,18.4079,18.517,7900.0
2011-12-15 12:00:00,27.15,27.33,27.13,27.28,7100.0,18.5238,18.6466,18.5102,18.6125,7100.0
2011-12-15 12:30:00,27.33,27.47,27.3,27.47,10200.0,18.6466,18.7422,18.6262,18.7422,10200.0
2011-12-15 13:00:00,27.47,27.47,27.36,27.38,5100.0,18.7422,18.7422,18.6671,18.6808,5100.0
2011-12-15 13:30:00,27.39,27.68,27.32,27.55,17600.0,18.6876,18.8854,18.6398,18.7967,17600.0
2011-12-15 14:00:00,27.55,27.73,27.52,27.63,10300.0,18.7967,18.9196,18.7763,18.8513,10300.0
2011-12-15 14:30:00,27.62,27.76,27.59,27.59,24600.0,18.8445,18.94,18.824,18.824,24600.0
2011-12-15 15:00:00,27.59,27.67,27.31,27.5,21400.0,18.824,18.8786,18.633,18.7626,21400.0
2011-12-15 15:30:00,27.5,27.77,27.45,27.71,92300.0,18.7626,18.9468,18.7285,18.9059,92300.0
2011-12-16 09:30:00,27.98,28.31,27.91,28.25,79500.0,19.0901,19.3153,19.0424,19.2743,79500.0
2011-12-16 10:00:00,28.26,28.5,28.14,28.14,22800.0,19.2812,19.4449,19.1993,19.1993,22800.0
2011-12-16 10:30:00,28.17,28.39,28.06,28.23,21200.0,19.2198,19.3699,19.1447,19.2607,21200.0
2011-12-16 11:00:00,28.24,28.37,28.21,28.25,21800.0,19.2675,19.3562,19.2471,19.2743,21800.0
2011-12-16 11:30:00,28.25,28.3,28.16,28.25,17600.0,19.2743,19.3085,19.2129,19.2743,17600.0
2011-12-16 12:00:00,28.25,28.3,28.2,28.25,29900.0,19.2743,19.3085,19.2402,19.2743,29900.0
2011-12-16 12:30:00,28.25,28.44,28.14,28.39,27400.0,19.2743,19.404,19.1993,19.3699,27400.0
2011-12-16 13:00:00,28.38,28.43,28.12,28.12,5400.0,19.363,19.3972,19.1856,19.1856,5400.0
2011-12-16 13:30:00,28.11,28.25,28.08,28.13,12000.0,19.1788,19.2743,19.1584,19.1925,12000.0
2011-12-16 14:00:00,28.16,28.29,28.06,28.14,24200.0,19.2129,19.3016,19.1447,19.1993,24200.0
2011-12-16 14:30:00,28.13,28.28,28.12,28.24,23900.0,19.1925,19.2948,19.1856,19.2675,23900.0
2011-12-16 15:00:00,28.25,28.3,28.16,28.25,60500.0,19.2743,19.3085,19.2129,19.2743,60500.0
2011-12-16 15:30:00,28.25,28.42,28.2,28.39,113800.0,19.2743,19.3903,19.2402,19.3699,113800.0
2011-12-19 09:30:00,28.56,28.6,28.12,28.4,27000.0,19.4858,19.5131,19.1856,19.3767,27000.0
2011-12-19 10:00:00,28.32,28.44,28.26,28.34,22300.0,19.3221,19.404,19.2812,19.3357,22300.0
2011-12-19 10:30:00,28.34,28.4,28.2,28.2,20700.0,19.3357,19.3767,19.2402,19.2402,20700.0
2011-12-19 11:00:00,28.18,28.2,28.0,28.11,19600.0,19.2266,19.2402,19.1038,19.1788,19600.0
2011-12-19 11:30:00,28.12,28.16,28.0,28.08,10800.0,19.1856,19.2129,19.1038,19.1584,10800.0
2011-12-19 12:00:00,28.09,28.19,28.06,28.16,5700.0,19.1652,19.2334,19.1447,19.2129,5700.0
2011-12-19 12:30:00,28.15,28.17,28.05,28.15,6400.0,19.2061,19.2198,19.1379,19.2061,6400.0
2011-12-19 13:00:00,28.16,28.17,28.05,28.06,6900.0,19.2129,19.2198,19.1379,19.1447,6900.0
2011-12-19 13:30:00,28.06,28.1,27.95,28.1,5100.0,19.1447,19.172,19.0697,19.172,5100.0
2011-12-19 14:00:00,28.07,28.09,27.96,28.04,5100.0,19.1515,19.1652,19.0765,19.1311,5100.0
2011-12-19 14:30:00,28.04,28.1,27.98,28.09,6300.0,19.1311,19.172,19.0901,19.1652,6300.0
2011-12-19 15:00:00,28.1,28.1,27.8,27.8,8300.0,19.172,19.172,18.9673,18.9673,8300.0
2011-12-19 15:30:00,27.79,27.84,27.52,27.66,39300.0,18.9605,18.9946,18.7763,18.8718,39300.0
2011-12-20 09:30:00,28.11,28.34,28.11,28.18,13900.0,19.1788,19.3357,19.1788,19.2266,13900.0
2011-12-20 10:00:00,28.21,28.28,28.14,28.27,13400.0,19.2471,19.2948,19.1993,19.288,13400.0
2011-12-20 10:30:00,28.27,28.31,28.24,28.27,7700.0,19.288,19.3153,19.2675,19.288,7700.0
2011-12-20 11:00:00,28.26,28.28,28.22,28.25,9200.0,19.2812,19.2948,19.2539,19.2743,9200.0
2011-12-20 11:30:00,28.25,28.28,28.22,28.24,14100.0,19.2743,19.2948,19.2539,19.2675,14100.0
2011-12-20 12:00:00,28.24,28.33,28.22,28.32,6500.0,19.2675,19.3289,19.2539,19.3221,6500.0
2011-12-20 12:30:00,28.31,28.33,28.25,28.25,11400.0,19.3153,19.3289,19.2743,19.2743,11400.0
2011-12-20 13:00:00,28.25,28.28,28.23,28.23,11900.0,19.2743,19.2948,19.2607,19.2607,11900.0
2011-12-20 13:30:00,28.25,28.29,28.2,28.25,10700.0,19.2743,19.3016,19.2402,19.2743,10700.0
2011-12-20 14:00:00,28.26,28.26,28.24,28.24,7300.0,19.2812,19.2812,19.2675,19.2675,7300.0
2011-12-20 14:30:00,28.25,28.37,28.19,28.28,65300.0,19.2743,19.3562,19.2334,19.2948,65300.0
2011-12-20 15:00:00,28.29,28.31,28.22,28.24,20400.0,19.3016,19.3153,19.2539,19.2675,20400.0
2011-12-20 15:30:00,28.24,28.29,28.17,28.28,46900.0,19.2675,19.3016,19.2198,19.2948,46900.0
2011-12-21 09:30:00,28.12,28.12,27.55,27.94,20100.0,19.1856,19.1856,18.7967,19.0628,20100.0
2011-12-21 10:00:00,27.77,28.12,27.77,28.12,8200.0,18.9468,19.1856,18.9468,19.1856,8200.0
2011-12-21 10:30:00,28.08,28.19,27.86,27.86,4500.0,19.1584,19.2334,19.0083,19.0083,4500.0
2011-12-21 11:00:00,27.91,28.08,27.9,27.94,7300.0,19.0424,19.1584,19.0355,19.0628,7300.0
2011-12-21 11:30:00,27.98,28.19,27.98,28.15,4800.0,19.0901,19.2334,19.0901,19.2061,4800.0
2011-12-21 12:00:00,28.15,28.16,28.06,28.08,5000.0,19.2061,19.2129,19.1447,19.1584,5000.0
2011-12-21 12:30:00,28.07,28.24,28.04,28.24,5900.0,19.1515,19.2675,19.1311,19.2675,5900.0
2011-12-21 13:00:00,28.29,28.39,28.29,28.37,5100.0,19.3016,19.3699,19.3016,19.3562,5100.0
2011-12-21 13:30:00,28.4,28.59,28.4,28.56,36400.0,19.3767,19.5063,19.3767,19.4858,36400.0
2011-12-21 14:00:00,28.57,28.63,28.56,28.56,63400.0,19.4927,19.5336,19.4858,19.4858,63400.0
2011-12-21 14:30:00,28.56,28.57,28.39,28.41,70400.0,19.4858,19.4927,19.3699,19.3835,70400.0
2011-12-21 15:00:00,28.37,28.61,28.36,28.6,9100.0,19.3562,19.52,19.3494,19.5131,9100.0
2011-12-21 15:30:00,28.59,28.88,28.58,28.84,47100.0,19.5063,19.7042,19.4995,19.6769,47100.0
2011-12-22 09:30:00,29.03,29.06,28.92,28.95,24900.0,19.8065,19.827,19.7315,19.7519,24900.0
2011-12-22 10:00:00,28.96,28.98,28.82,28.85,12500.0,19.7588,19.7724,19.6632,19.6837,12500.0
2011-12-22 10:30:00,28.84,28.88,28.6,28.73,6900.0,19.6769,19.7042,19.5131,19.6018,6900.0
2011-12-22 11:00:00,28.74,28.8,28.65,28.68,2400.0,19.6087,19.6496,19.5473,19.5677,2400.0
2011-12-22 11:30:00,28.67,28.71,28.56,28.59,7600.0,19.5609,19.5882,19.4858,19.5063,7600.0
2011-12-22 12:00:00,28.59,28.64,28.57,28.63,7700.0,19.5063,19.5404,19.4927,19.5336,7700.0
2011-12-22 12:30:00,28.61,28.61,28.47,28.47,9600.0,19.52,19.52,19.4244,19.4244,9600.0
2011-12-22 13:00:00,28.5,28.54,28.45,28.54,8600.0,19.4449,19.4722,19.4108,19.4722,8600.0
2011-12-22 13:30:00,28.54,28.55,28.5,28.51,7900.0,19.4722,19.479,19.4449,19.4517,7900.0
2011-12-22 14:00:00,28.46,28.5,28.39,28.41,10900.0,19.4176,19.4449,19.3699,19.3835,10900.0
2011-12-22 14:30:00,28.42,28.42,28.27,28.37,13200.0,19.3903,19.3903,19.288,19.3562,13200.0
2011-12-22 15:00:00,28.37,28.48,28.37,28.42,11300.0,19.3562,19.4313,19.3562,19.3903,11300.0
2011-12-22 15:30:00,28.41,28.46,28.26,28.3,26300.0,19.3835,19.4176,19.2812,19.3085,26300.0
2011-12-23 09:30:00,28.39,28.5,28.14,28.18,4400.0,19.3699,19.4449,19.1993,19.2266,4400.0
2011-12-23 10:00:00,28.21,28.27,28.2,28.24,2500.0,19.2471,19.288,19.2402,19.2675,2500.0
2011-12-23 10:30:00,28.25,28.31,28.25,28.27,1600.0,19.2743,19.3153,19.2743,19.288,1600.0
2011-12-23 11:00:00,28.33,28.47,28.3,28.42,7900.0,19.3289,19.4244,19.3085,19.3903,7900.0
2011-12-23 11:30:00,28.42,28.49,28.39,28.41,8000.0,19.3903,19.4381,19.3699,19.3835,8000.0
2011-12-23 12:00:00,28.45,28.45,28.4,28.45,8800.0,19.4108,19.4108,19.3767,19.4108,8800.0
2011-12-23 12:30:00,28.45,28.46,28.45,28.45,2700.0,19.4108,19.4176,19.4108,19.4108,2700.0
2011-12-23 13:00:00,28.45,28.49,28.37,28.49,8900.0,19.4108,19.4381,19.3562,19.4381,8900.0
2011-12-23 13:30:00,28.44,28.56,28.44,28.52,4700.0,19.404,19.4858,19.404,19.4586,4700.0
2011-12-23 14:00:00,28.52,28.52,28.49,28.5,3400.0,19.4586,19.4586,19.4381,19.4449,3400.0
2011-12-23 14:30:00,28.52,28.53,28.5,28.5,2200.0,19.4586,19.4654,19.4449,19.4449,2200.0
2011-12-23 15:00:00,28.49,28.5,28.38,28.38,1200.0,19.4381,19.4449,19.363,19.363,1200.0
2011-12-23 15:30:00,28.37,28.48,28.21,28.43,23800.0,19.3562,19.4313,19.2471,19.3972,23800.0
2011-12-27 09:30:00,28.42,28.5,28.4,28.45,4100.0,19.3903,19.4449,19.3767,19.4108,4100.0
2011-12-27 10:00:00,28.52,28.52,28.43,28.45,2300.0,19.4586,19.4586,19.3972,19.4108,2300.0
2011-12-27 10:30:00,28.45,28.46,28.42,28.43,6600.0,19.4108,19.4176,19.3903,19.3972,6600.0
2011-12-27 11:00:00,28.45,28.57,28.45,28.53,3700.0,19.4108,19.4927,19.4108,19.4654,3700.0
2011-12-27 11:30:00,28.55,28.6,28.53,28.58,3500.0,19.479,19.5131,19.4654,19.4995,3500.0
2011-12-27 12:00:00,28.59,28.64,28.54,28.54,5400.0,19.5063,19.5404,19.4722,19.4722,5400.0
2011-12-27 12:30:00,28.52,28.57,28.45,28.54,19900.0,19.4586,19.4927,19.4108,19.4722,19900.0
2011-12-27 13:00:00,28.52,28.55,28.46,28.5,7400.0,19.4586,19.479,19.4176,19.4449,7400.0
2011-12-27 13:30:00,28.46,28.58,28.46,28.5,21500.0,19.4176,19.4995,19.4176,19.4449,21500.0
2011-12-27 14:00:00,28.51,28.54,28.49,28.5,3600.0,19.4517,19.4722,19.4381,19.4449,3600.0
2011-12-27 14:30:00,28.48,28.53,28.44,28.5,9000.0,19.4313,19.4654,19.404,19.4449,9000.0
2011-12-27 15:00:00,28.49,28.5,28.41,28.5,6200.0,19.4381,19.4449,19.3835,19.4449,6200.0
2011-12-27 15:30:00,28.5,28.58,28.44,28.45,19000.0,19.4449,19.4995,19.404,19.4108,19000.0
2011-12-28 09:30:00,28.41,28.41,27.8,27.87,5800.0,19.3835,19.3835,18.9673,19.0151,5800.0
2011-12-28 10:00:00,27.81,27.92,27.56,27.64,9800.0,18.9741,19.0492,18.8036,18.8582,9800.0
2011-12-28 10:30:00,27.58,27.8,27.56,27.67,6100.0,18.8172,18.9673,18.8036,18.8786,6100.0
2011-12-28 11:00:00,27.67,27.88,27.59,27.81,37200.0,18.8786,19.0219,18.824,18.9741,37200.0
2011-12-28 11:30:00,27.86,27.93,27.85,27.9,11400.0,19.0083,19.056,19.0014,19.0355,11400.0
2011-12-28 12:00:00,27.9,28.19,27.9,28.18,5800.0,19.0355,19.2334,19.0355,19.2266,5800.0
2011-12-28 12:30:00,28.17,28.23,28.01,28.03,15200.0,19.2198,19.2607,19.1106,19.1242,15200.0
2011-12-28 13:00:00,28.03,28.21,28.02,28.18,2800.0,19.1242,19.2471,19.1174,19.2266,2800.0
2011-12-28 13:30:00,28.19,28.38,28.19,28.38,5800.0,19.2334,19.363,19.2334,19.363,5800.0
2011-12-28 14:00:00,28.34,28.34,28.18,28.21,10200.0,19.3357,19.3357,19.2266,19.2471,10200.0
2011-12-28 14:30:00,28.25,28.36,28.21,28.27,12000.0,19.2743,19.3494,19.2471,19.288,12000.0
2011-12-28 15:00:00,28.24,28.24,28.11,28.21,19200.0,19.2675,19.2675,19.1788,19.2471,19200.0
2011-12-28 15:30:00,28.24,28.44,28.16,28.31,37600.0,19.2675,19.404,19.2129,19.3153,37600.0
2011-12-29 09:30:00,28.34,28.61,28.34,28.58,7600.0,19.3357,19.52,19.3357,19.4995,7600.0
2011-12-29 10:00:00,28.58,28.79,28.58,28.79,2900.0,19.4995,19.6428,19.4995,19.6428,2900.0
2011-12-29 10:30:00,28.8,28.8,28.59,28.6,4300.0,19.6496,19.6496,19.5063,19.5131,4300.0
2011-12-29 11:00:00,28.6,28.61,28.45,28.5,13800.0,19.5131,19.52,19.4108,19.4449,13800.0
2011-12-29 11:30:00,28.52,28.52,28.34,28.44,5800.0,19.4586,19.4586,19.3357,19.404,5800.0
2011-12-29 12:00:00,28.44,28.44,28.24,28.24,4200.0,19.404,19.404,19.2675,19.2675,4200.0
2011-12-29 12:30:00,28.23,28.28,28.21,28.28,1100.0,19.2607,19.2948,19.2471,19.2948,1100.0
2011-12-29 13:00:00,28.3,28.44,28.3,28.42,1700.0,19.3085,19.404,19.3085,19.3903,1700.0
2011-12-29 13:30:00,28.44,28.49,28.43,28.49,2500.0,19.404,19.4381,19.3972,19.4381,2500.0
2011-12-29 14:00:00,28.45,28.45,28.37,28.39,2200.0,19.4108,19.4108,19.3562,19.3699,2200.0
2011-12-29 14:30:00,28.36,28.36,28.27,28.27,5200.0,19.3494,19.3494,19.288,19.288,5200.0
2011-12-29 15:00:00,28.29,28.55,28.28,28.48,14100.0,19.3016,19.479,19.2948,19.4313,14100.0
2011-12-29 15:30:00,28.5,28.56,28.38,28.43,20100.0,19.4449,19.4858,19.363,19.3972,20100.0
2011-12-30 09:30:00,28.4,28.4,28.31,28.33,1100.0,19.3767,19.3767,19.3153,19.3289,1100.0
2011-12-30 10:00:00,28.26,28.33,28.25,28.3,5800.0,19.2812,19.3289,19.2743,19.3085,5800.0
2011-12-30 10:30:00,28.32,28.33,28.3,28.33,1800.0,19.3221,19.3289,19.3085,19.3289,1800.0
2011-12-30 11:00:00,28.47,28.55,28.43,28.54,1500.0,19.4244,19.479,19.3972,19.4722,1500.0
2011-12-30 11:30:00,28.55,28.57,28.36,28.42,5700.0,19.479,19.4927,19.3494,19.3903,5700.0
2011-12-30 12:00:00,28.37,28.4,28.29,28.29,2200.0,19.3562,19.3767,19.3016,19.3016,2200.0
2011-12-30 12:30:00,28.29,28.34,28.28,28.28,2300.0,19.3016,19.3357,19.2948,19.2948,2300.0
2011-12-30 13:00:00,28.29,28.31,28.29,28.3,1800.0,19.3016,19.3153,19.3016,19.3085,1800.0
2011-12-30 13:30:00,28.3,28.3,28.28,28.29,2600.0,19.3085,19.3085,19.2948,19.3016,2600.0
2011-12-30 14:00:00,28.28,28.32,28.09,28.19,7600.0,19.2948,19.3221,19.1652,19.2334,7600.0
2011-12-30 14:30:00,28.18,28.18,28.07,28.16,7200.0,19.2266,19.2266,19.1515,19.2129,7200.0
2011-12-30 15:00:00,28.16,28.34,28.16,28.3,4900.0,19.2129,19.3357,19.2129,19.3085,4900.0
2011-12-30 15:30:00,28.28,28.28,28.0,28.0,16500.0,19.2948,19.2948,19.1038,19.1038,16500.0
2012-01-03 09:30:00,28.6,28.82,28.4,28.48,13700.0,19.5131,19.6632,19.3767,19.4313,13700.0
2012-01-03 10:00:00,28.48,28.8,28.46,28.72,11000.0,19.4313,19.6496,19.4176,19.595,11000.0
2012-01-03 10:30:00,28.73,28.78,28.65,28.65,7800.0,19.6018,19.6359,19.5473,19.5473,7800.0
2012-01-03 11:00:00,28.69,28.69,28.4,28.47,9400.0,19.5745,19.5745,19.3767,19.4244,9400.0
2012-01-03 11:30:00,28.47,28.5,28.26,28.34,7400.0,19.4244,19.4449,19.2812,19.3357,7400.0
2012-01-03 12:00:00,28.32,28.42,28.32,28.42,6700.0,19.3221,19.3903,19.3221,19.3903,6700.0
2012-01-03 12:30:00,28.41,28.41,28.14,28.18,9700.0,19.3835,19.3835,19.1993,19.2266,9700.0
2012-01-03 13:00:00,28.23,28.33,28.16,28.23,8700.0,19.2607,19.3289,19.2129,19.2607,8700.0
2012-01-03 13:30:00,28.23,28.38,28.21,28.38,6400.0,19.2607,19.363,19.2471,19.363,6400.0
2012-01-03 14:00:00,28.38,28.38,28.04,28.06,16000.0,19.363,19.363,19.1311,19.1447,16000.0
2012-01-03 14:30:00,28.05,28.19,28.04,28.19,12100.0,19.1379,19.2334,19.1311,19.2334,12100.0
2012-01-03 15:00:00,28.18,28.19,28.04,28.08,13700.0,19.2266,19.2334,19.1311,19.1584,13700.0
2012-01-03 15:30:00,28.08,28.25,28.0,28.05,26500.0,19.1584,19.2743,19.1038,19.1379,26500.0
2012-01-04 09:30:00,27.88,27.95,27.71,27.79,7400.0,19.0219,19.0697,18.9059,18.9605,7400.0
2012-01-04 10:00:00,27.8,27.88,27.74,27.79,2600.0,18.9673,19.0219,18.9264,18.9605,2600.0
2012-01-04 10:30:00,27.76,27.83,27.72,27.81,4800.0,18.94,18.9878,18.9127,18.9741,4800.0
2012-01-04 11:00:00,27.79,27.91,27.77,27.77,7700.0,18.9605,19.0424,18.9468,18.9468,7700.0
2012-01-04 11:30:00,27.78,27.86,27.72,27.72,5200.0,18.9537,19.0083,18.9127,18.9127,5200.0
2012-01-04 12:00:00,27.74,27.9,27.74,27.84,23700.0,18.9264,19.0355,18.9264,18.9946,23700.0
2012-01-04 12:30:00,27.87,27.87,27.75,27.79,3000.0,19.0151,19.0151,18.9332,18.9605,3000.0
2012-01-04 13:00:00,27.79,27.85,27.73,27.85,4000.0,18.9605,19.0014,18.9196,19.0014,4000.0
2012-01-04 13:30:00,27.82,27.88,27.75,27.84,13800.0,18.981,19.0219,18.9332,18.9946,13800.0
2012-01-04 14:00:00,27.83,27.98,27.79,27.98,6400.0,18.9878,19.0901,18.9605,19.0901,6400.0
2012-01-04 14:30:00,27.98,28.04,27.93,28.0,6300.0,19.0901,19.1311,19.056,19.1038,6300.0
2012-01-04 15:00:00,27.99,28.1,27.9,27.9,10500.0,19.097,19.172,19.0355,19.0355,10500.0
2012-01-04 15:30:00,27.87,28.01,27.85,27.87,14500.0,19.0151,19.1106,19.0014,19.0151,14500.0
2012-01-05 09:30:00,27.75,27.91,27.57,27.69,4600.0,18.9332,19.0424,18.8104,18.8923,4600.0
2012-01-05 10:00:00,27.63,28.03,27.55,28.03,10200.0,18.8513,19.1242,18.7967,19.1242,10200.0
2012-01-05 10:30:00,28.03,28.03,27.6,27.64,8900.0,19.1242,19.1242,18.8309,18.8582,8900.0
2012-01-05 11:00:00,27.61,27.72,27.55,27.66,15000.0,18.8377,18.9127,18.7967,18.8718,15000.0
2012-01-05 11:30:00,27.68,27.71,27.6,27.61,12200.0,18.8854,18.9059,18.8309,18.8377,12200.0
2012-01-05 12:00:00,27.61,27.78,27.6,27.61,15300.0,18.8377,18.9537,18.8309,18.8377,15300.0
2012-01-05 12:30:00,27.62,27.74,27.57,27.74,11400.0,18.8445,18.9264,18.8104,18.9264,11400.0
2012-01-05 13:00:00,27.73,27.73,27.58,27.65,8600.0,18.9196,18.9196,18.8172,18.865,8600.0
2012-01-05 13:30:00,27.64,27.69,27.62,27.68,8100.0,18.8582,18.8923,18.8445,18.8854,8100.0
2012-01-05 14:00:00,27.68,27.68,27.52,27.6,33100.0,18.8854,18.8854,18.7763,18.8309,33100.0
2012-01-05 14:30:00,27.6,27.64,27.51,27.51,33300.0,18.8309,18.8582,18.7695,18.7695,33300.0
2012-01-05 15:00:00,27.52,27.62,27.47,27.51,28800.0,18.7763,18.8445,18.7422,18.7695,28800.0
2012-01-05 15:30:00,27.55,27.64,27.32,27.45,72200.0,18.7967,18.8582,18.6398,18.7285,72200.0
2012-01-06 09:30:00,27.49,27.62,27.35,27.41,8500.0,18.7558,18.8445,18.6603,18.7012,8500.0
2012-01-06 10:00:00,27.37,27.42,27.22,27.38,6900.0,18.6739,18.7081,18.5716,18.6808,6900.0
2012-01-06 10:30:00,27.41,27.49,27.39,27.4,8900.0,18.7012,18.7558,18.6876,18.6944,8900.0
2012-01-06 11:00:00,27.45,27.8,27.45,27.66,38500.0,18.7285,18.9673,18.7285,18.8718,38500.0
2012-01-06 11:30:00,27.65,27.8,27.63,27.74,9300.0,18.865,18.9673,18.8513,18.9264,9300.0
2012-01-06 12:00:00,27.78,27.78,27.7,27.73,6900.0,18.9537,18.9537,18.8991,18.9196,6900.0
2012-01-06 12:30:00,27.73,27.79,27.7,27.7,8400.0,18.9196,18.9605,18.8991,18.8991,8400.0
2012-01-06 13:00:00,27.7,27.71,27.51,27.51,9500.0,18.8991,18.9059,18.7695,18.7695,9500.0
2012-01-06 13:30:00,27.51,27.6,27.48,27.57,8200.0,18.7695,18.8309,18.749,18.8104,8200.0
2012-01-06 14:00:00,27.57,27.7,27.57,27.63,7100.0,18.8104,18.8991,18.8104,18.8513,7100.0
2012-01-06 14:30:00,27.6,27.71,27.57,27.6,8500.0,18.8309,18.9059,18.8104,18.8309,8500.0
2012-01-06 15:00:00,27.62,27.71,27.56,27.7,9400.0,18.8445,18.9059,18.8036,18.8991,9400.0
2012-01-06 15:30:00,27.7,27.73,27.57,27.65,24600.0,18.8991,18.9196,18.8104,18.865,24600.0
2012-01-09 09:30:00,27.86,28.02,27.64,27.82,11300.0,19.0083,19.1174,18.8582,18.981,11300.0
2012-01-09 10:00:00,27.88,28.59,27.81,28.54,60200.0,19.0219,19.5063,18.9741,19.4722,60200.0
2012-01-09 10:30:00,28.54,28.7,28.3,28.4,41700.0,19.4722,19.5814,19.3085,19.3767,41700.0
2012-01-09 11:00:00,28.4,28.46,28.25,28.32,28600.0,19.3767,19.4176,19.2743,19.3221,28600.0
2012-01-09 11:30:00,28.32,28.6,28.32,28.5,19500.0,19.3221,19.5131,19.3221,19.4449,19500.0
2012-01-09 12:00:00,28.5,28.52,28.45,28.5,20400.0,19.4449,19.4586,19.4108,19.4449,20400.0
2012-01-09 12:30:00,28.45,28.57,28.45,28.52,16200.0,19.4108,19.4927,19.4108,19.4586,16200.0
2012-01-09 13:00:00,28.49,28.54,28.45,28.48,7700.0,19.4381,19.4722,19.4108,19.4313,7700.0
2012-01-09 13:30:00,28.48,28.49,28.41,28.45,10700.0,19.4313,19.4381,19.3835,19.4108,10700.0
2012-01-09 14:00:00,28.44,28.51,28.41,28.48,20100.0,19.404,19.4517,19.3835,19.4313,20100.0
2012-01-09 14:30:00,28.45,28.5,28.43,28.44,12800.0,19.4108,19.4449,19.3972,19.404,12800.0
2012-01-09 15:00:00,28.44,28.45,28.3,28.3,24500.0,19.404,19.4108,19.3085,19.3085,24500.0
2012-01-09 15:30:00,28.3,28.35,28.28,28.29,43100.0,19.3085,19.3426,19.2948,19.3016,43100.0
2012-01-10 09:30:00,28.74,29.0,28.7,28.94,34800.0,19.6087,19.7861,19.5814,19.7451,34800.0
2012-01-10 10:00:00,28.99,28.99,28.74,28.81,25800.0,19.7792,19.7792,19.6087,19.6564,25800.0
2012-01-10 10:30:00,28.75,28.85,28.73,28.85,16200.0,19.6155,19.6837,19.6018,19.6837,16200.0
2012-01-10 11:00:00,28.84,28.95,28.8,28.9,16000.0,19.6769,19.7519,19.6496,19.7178,16000.0
2012-01-10 11:30:00,28.91,28.95,28.89,28.93,7500.0,19.7246,19.7519,19.711,19.7383,7500.0
2012-01-10 12:00:00,28.93,28.98,28.9,28.91,10800.0,19.7383,19.7724,19.7178,19.7246,10800.0
2012-01-10 12:30:00,28.92,28.96,28.9,28.92,8700.0,19.7315,19.7588,19.7178,19.7315,8700.0
2012-01-10 13:00:00,28.92,28.95,28.91,28.95,11600.0,19.7315,19.7519,19.7246,19.7519,11600.0
2012-01-10 13:30:00,28.95,29.09,28.95,29.07,19700.0,19.7519,19.8475,19.7519,19.8338,19700.0
2012-01-10 14:00:00,29.04,29.07,28.94,29.06,30200.0,19.8133,19.8338,19.7451,19.827,30200.0
2012-01-10 14:30:00,29.05,29.18,29.04,29.1,15000.0,19.8202,19.9089,19.8133,19.8543,15000.0
2012-01-10 15:00:00,29.1,29.11,28.84,28.84,17200.0,19.8543,19.8611,19.6769,19.6769,17200.0
2012-01-10 15:30:00,28.81,28.87,28.65,28.81,31200.0,19.6564,19.6974,19.5473,19.6564,31200.0
2012-01-11 09:30:00,29.08,29.12,28.85,29.05,14000.0,19.8406,19.8679,19.6837,19.8202,14000.0
2012-01-11 10:00:00,29.0,29.37,28.91,29.26,14600.0,19.7861,20.0385,19.7246,19.9634,14600.0
2012-01-11 10:30:00,29.31,29.37,29.21,29.25,7900.0,19.9976,20.0385,19.9293,19.9566,7900.0
2012-01-11 11:00:00,29.32,29.33,29.28,29.29,7700.0,20.0044,20.0112,19.9771,19.9839,7700.0
2012-01-11 11:30:00,29.28,29.32,29.25,29.27,9200.0,19.9771,20.0044,19.9566,19.9703,9200.0
2012-01-11 12:00:00,29.27,29.32,29.21,29.24,5100.0,19.9703,20.0044,19.9293,19.9498,5100.0
2012-01-11 12:30:00,29.22,29.28,29.18,29.18,5600.0,19.9362,19.9771,19.9089,19.9089,5600.0
2012-01-11 13:00:00,29.24,29.25,29.19,29.25,2700.0,19.9498,19.9566,19.9157,19.9566,2700.0
2012-01-11 13:30:00,29.25,29.3,29.24,29.25,9800.0,19.9566,19.9907,19.9498,19.9566,9800.0
2012-01-11 14:00:00,29.24,29.33,29.24,29.29,6000.0,19.9498,20.0112,19.9498,19.9839,6000.0
2012-01-11 14:30:00,29.29,29.32,29.27,29.31,5400.0,19.9839,20.0044,19.9703,19.9976,5400.0
2012-01-11 15:00:00,29.28,29.39,29.27,29.38,9700.0,19.9771,20.0521,19.9703,20.0453,9700.0
2012-01-11 15:30:00,29.37,29.44,29.35,29.43,28500.0,20.0385,20.0863,20.0248,20.0794,28500.0
2012-01-12 09:30:00,29.56,30.01,29.33,29.4,21100.0,20.1681,20.4752,20.0112,20.059,21100.0
2012-01-12 10:00:00,29.39,29.4,29.2,29.31,8600.0,20.0521,20.059,19.9225,19.9976,8600.0
2012-01-12 10:30:00,29.37,29.69,29.32,29.69,19800.0,20.0385,20.2568,20.0044,20.2568,19800.0
2012-01-12 11:00:00,29.65,29.99,29.65,29.97,16700.0,20.2295,20.4615,20.2295,20.4479,16700.0
2012-01-12 11:30:00,29.99,29.99,29.9,29.93,13400.0,20.4615,20.4615,20.4001,20.4206,13400.0
2012-01-12 12:00:00,29.93,29.97,29.86,29.95,19100.0,20.4206,20.4479,20.3728,20.4342,19100.0
2012-01-12 12:30:00,29.95,30.0,29.87,29.97,11500.0,20.4342,20.4683,20.3796,20.4479,11500.0
2012-01-12 13:00:00,30.0,30.0,29.89,29.9,8200.0,20.4683,20.4683,20.3933,20.4001,8200.0
2012-01-12 13:30:00,29.9,29.9,29.77,29.79,7300.0,20.4001,20.4001,20.3114,20.3251,7300.0
2012-01-12 14:00:00,29.79,29.83,29.73,29.79,9200.0,20.3251,20.3523,20.2841,20.3251,9200.0
2012-01-12 14:30:00,29.78,29.83,29.73,29.73,11600.0,20.3182,20.3523,20.2841,20.2841,11600.0
2012-01-12 15:00:00,29.73,29.81,29.68,29.79,7900.0,20.2841,20.3387,20.25,20.3251,7900.0
2012-01-12 15:30:00,29.79,29.81,29.66,29.67,30700.0,20.3251,20.3387,20.2364,20.2432,30700.0
2012-01-13 09:30:00,29.35,29.38,28.88,29.05,22600.0,20.0248,20.0453,19.7042,19.8202,22600.0
2012-01-13 10:00:00,29.02,29.12,28.9,29.05,8200.0,19.7997,19.8679,19.7178,19.8202,8200.0
2012-01-13 10:30:00,29.05,29.18,29.05,29.18,3700.0,19.8202,19.9089,19.8202,19.9089,3700.0
2012-01-13 11:00:00,29.21,29.72,29.19,29.72,10600.0,19.9293,20.2773,19.9157,20.2773,10600.0
2012-01-13 11:30:00,29.66,29.72,29.51,29.59,5900.0,20.2364,20.2773,20.134,20.1886,5900.0
2012-01-13 12:00:00,29.55,29.55,29.41,29.45,2800.0,20.1613,20.1613,20.0658,20.0931,2800.0
2012-01-13 12:30:00,29.49,29.55,29.44,29.52,5900.0,20.1204,20.1613,20.0863,20.1408,5900.0
2012-01-13 13:00:00,29.53,29.56,29.43,29.5,3000.0,20.1477,20.1681,20.0794,20.1272,3000.0
2012-01-13 13:30:00,29.5,29.55,29.49,29.52,5200.0,20.1272,20.1613,20.1204,20.1408,5200.0
2012-01-13 14:00:00,29.52,29.7,29.47,29.7,3400.0,20.1408,20.2636,20.1067,20.2636,3400.0
2012-01-13 14:30:00,29.68,29.68,29.58,29.61,2900.0,20.25,20.25,20.1818,20.2022,2900.0
2012-01-13 15:00:00,29.61,29.65,29.58,29.65,10000.0,20.2022,20.2295,20.1818,20.2295,10000.0
2012-01-13 15:30:00,29.64,29.64,29.49,29.54,14600.0,20.2227,20.2227,20.1204,20.1545,14600.0
2012-01-17 09:30:00,29.83,30.5,29.83,29.98,20000.0,20.3523,20.8095,20.3523,20.4547,20000.0
2012-01-17 10:00:00,29.97,29.97,29.73,29.76,6800.0,20.4479,20.4479,20.2841,20.3046,6800.0
2012-01-17 10:30:00,29.76,29.78,29.57,29.71,12800.0,20.3046,20.3182,20.1749,20.2705,12800.0
2012-01-17 11:00:00,29.73,29.77,29.64,29.65,5200.0,20.2841,20.3114,20.2227,20.2295,5200.0
2012-01-17 11:30:00,29.65,29.84,29.65,29.82,6700.0,20.2295,20.3592,20.2295,20.3455,6700.0
2012-01-17 12:00:00,29.8,29.8,29.68,29.77,4400.0,20.3319,20.3319,20.25,20.3114,4400.0
2012-01-17 12:30:00,29.75,29.75,29.62,29.73,2100.0,20.2978,20.2978,20.2091,20.2841,2100.0
2012-01-17 13:00:00,29.73,29.86,29.73,29.86,6100.0,20.2841,20.3728,20.2841,20.3728,6100.0
2012-01-17 13:30:00,29.85,29.92,29.85,29.88,4500.0,20.366,20.4137,20.366,20.3865,4500.0
2012-01-17 14:00:00,29.79,29.85,29.78,29.83,5800.0,20.3251,20.366,20.3182,20.3523,5800.0
2012-01-17 14:30:00,29.82,29.82,29.69,29.71,3600.0,20.3455,20.3455,20.2568,20.2705,3600.0
2012-01-17 15:00:00,29.69,29.72,29.62,29.7,8600.0,20.2568,20.2773,20.2091,20.2636,8600.0
2012-01-17 15:30:00,29.69,29.8,29.63,29.63,29600.0,20.2568,20.3319,20.2159,20.2159,29600.0
2012-01-18 09:30:00,29.7,29.92,29.7,29.82,17400.0,20.2636,20.4137,20.2636,20.3455,17400.0
2012-01-18 10:00:00,29.8,29.9,29.7,29.78,12600.0,20.3319,20.4001,20.2636,20.3182,12600.0
2012-01-18 10:30:00,29.79,29.95,29.77,29.92,60800.0,20.3251,20.4342,20.3114,20.4137,60800.0
2012-01-18 11:00:00,29.89,29.99,29.86,29.92,15300.0,20.3933,20.4615,20.3728,20.4137,15300.0
2012-01-18 11:30:00,29.93,30.06,29.88,30.05,30900.0,20.4206,20.5093,20.3865,20.5024,30900.0
2012-01-18 12:00:00,30.07,30.12,29.91,29.98,43400.0,20.5161,20.5502,20.4069,20.4547,43400.0
2012-01-18 12:30:00,29.97,30.0,29.9,29.95,24500.0,20.4479,20.4683,20.4001,20.4342,24500.0
2012-01-18 13:00:00,29.95,29.98,29.9,29.97,7700.0,20.4342,20.4547,20.4001,20.4479,7700.0
2012-01-18 13:30:00,29.98,29.99,29.92,29.93,15900.0,20.4547,20.4615,20.4137,20.4206,15900.0
2012-01-18 14:00:00,29.93,30.0,29.91,30.0,20600.0,20.4206,20.4683,20.4069,20.4683,20600.0
2012-01-18 14:30:00,30.0,30.04,29.98,30.0,10300.0,20.4683,20.4956,20.4547,20.4683,10300.0
2012-01-18 15:00:00,30.01,30.04,29.98,30.0,14800.0,20.4752,20.4956,20.4547,20.4683,14800.0
2012-01-18 15:30:00,30.0,30.01,29.89,29.93,60200.0,20.4683,20.4752,20.3933,20.4206,60200.0
2012-01-19 09:30:00,30.16,30.46,30.12,30.19,14200.0,20.5775,20.7822,20.5502,20.598,14200.0
2012-01-19 10:00:00,30.15,30.15,29.93,29.98,8300.0,20.5707,20.5707,20.4206,20.4547,8300.0
2012-01-19 10:30:00,30.01,30.04,29.93,30.0,8000.0,20.4752,20.4956,20.4206,20.4683,8000.0
2012-01-19 11:00:00,30.0,30.06,29.95,29.99,14900.0,20.4683,20.5093,20.4342,20.4615,14900.0
2012-01-19 11:30:00,30.0,30.0,29.92,29.96,6600.0,20.4683,20.4683,20.4137,20.441,6600.0
2012-01-19 12:00:00,29.96,30.0,29.9,29.96,4200.0,20.441,20.4683,20.4001,20.441,4200.0
2012-01-19 12:30:00,29.97,29.99,29.81,29.91,3400.0,20.4479,20.4615,20.3387,20.4069,3400.0
2012-01-19 13:00:00,29.89,29.89,29.82,29.86,800.0,20.3933,20.3933,20.3455,20.3728,800.0
2012-01-19 13:30:00,29.87,29.87,29.68,29.68,9400.0,20.3796,20.3796,20.25,20.25,9400.0
2012-01-19 14:00:00,29.77,30.0,29.77,29.9,11800.0,20.3114,20.4683,20.3114,20.4001,11800.0
2012-01-19 14:30:00,29.9,29.91,29.66,29.75,5100.0,20.4001,20.4069,20.2364,20.2978,5100.0
2012-01-19 15:00:00,29.75,29.79,29.74,29.75,10900.0,20.2978,20.3251,20.2909,20.2978,10900.0
2012-01-19 15:30:00,29.77,29.78,29.7,29.75,34100.0,20.3114,20.3182,20.2636,20.2978,34100.0
2012-01-20 09:30:00,29.75,29.75,29.5,29.6,15700.0,20.2978,20.2978,20.1272,20.1954,15700.0
2012-01-20 10:00:00,29.6,29.6,29.5,29.55,8500.0,20.1954,20.1954,20.1272,20.1613,8500.0
2012-01-20 10:30:00,29.53,29.56,29.5,29.51,2700.0,20.1477,20.1681,20.1272,20.134,2700.0
2012-01-20 11:00:00,29.55,29.59,29.46,29.49,11200.0,20.1613,20.1886,20.0999,20.1204,11200.0
2012-01-20 11:30:00,29.49,29.51,29.46,29.49,7200.0,20.1204,20.134,20.0999,20.1204,7200.0
2012-01-20 12:00:00,29.49,29.57,29.48,29.53,4600.0,20.1204,20.1749,20.1135,20.1477,4600.0
2012-01-20 12:30:00,29.55,29.55,29.51,29.51,4200.0,20.1613,20.1613,20.134,20.134,4200.0
2012-01-20 13:00:00,29.52,29.52,29.49,29.5,10300.0,20.1408,20.1408,20.1204,20.1272,10300.0
2012-01-20 13:30:00,29.5,29.55,29.49,29.52,2200.0,20.1272,20.1613,20.1204,20.1408,2200.0
2012-01-20 14:00:00,29.5,29.53,29.46,29.49,12300.0,20.1272,20.1477,20.0999,20.1204,12300.0
2012-01-20 14:30:00,29.46,29.48,29.27,29.28,20000.0,20.0999,20.1135,19.9703,19.9771,20000.0
2012-01-20 15:00:00,29.27,29.3,29.25,29.28,18100.0,19.9703,19.9907,19.9566,19.9771,18100.0
2012-01-20 15:30:00,29.28,29.5,29.27,29.39,16200.0,19.9771,20.1272,19.9703,20.0521,16200.0
2012-01-23 09:30:00,29.34,29.63,29.21,29.62,7000.0,20.018,20.2159,19.9293,20.2091,7000.0
2012-01-23 10:00:00,29.62,29.82,29.61,29.74,7500.0,20.2091,20.3455,20.2022,20.2909,7500.0
2012-01-23 10:30:00,29.71,29.82,29.7,29.77,5000.0,20.2705,20.3455,20.2636,20.3114,5000.0
2012-01-23 11:00:00,29.77,29.89,29.68,29.82,13000.0,20.3114,20.3933,20.25,20.3455,13000.0
2012-01-23 11:30:00,29.8,29.8,29.35,29.38,9200.0,20.3319,20.3319,20.0248,20.0453,9200.0
2012-01-23 12:00:00,29.41,29.45,29.31,29.41,13400.0,20.0658,20.0931,19.9976,20.0658,13400.0
2012-01-23 12:30:00,29.43,29.53,29.4,29.4,5400.0,20.0794,20.1477,20.059,20.059,5400.0
2012-01-23 13:00:00,29.44,29.6,29.38,29.47,7500.0,20.0863,20.1954,20.0453,20.1067,7500.0
2012-01-23 13:30:00,29.47,29.52,29.4,29.41,7800.0,20.1067,20.1408,20.059,20.0658,7800.0
2012-01-23 14:00:00,29.46,29.54,29.4,29.45,6700.0,20.0999,20.1545,20.059,20.0931,6700.0
2012-01-23 14:30:00,29.46,29.63,29.45,29.61,4100.0,20.0999,20.2159,20.0931,20.2022,4100.0
2012-01-23 15:00:00,29.58,29.73,29.58,29.64,8800.0,20.1818,20.2841,20.1818,20.2227,8800.0
2012-01-23 15:30:00,29.64,29.7,29.57,29.63,23000.0,20.2227,20.2636,20.1749,20.2159,23000.0
2012-01-24 09:30:00,29.43,29.6,29.14,29.58,5500.0,20.0794,20.1954,19.8816,20.1818,5500.0
2012-01-24 10:00:00,29.6,29.61,29.36,29.36,5400.0,20.1954,20.2022,20.0317,20.0317,5400.0
2012-01-24 10:30:00,29.36,29.58,29.36,29.53,8300.0,20.0317,20.1818,20.0317,20.1477,8300.0
2012-01-24 11:00:00,29.51,29.55,29.44,29.49,3600.0,20.134,20.1613,20.0863,20.1204,3600.0
2012-01-24 11:30:00,29.49,29.49,29.37,29.4,5800.0,20.1204,20.1204,20.0385,20.059,5800.0
2012-01-24 12:00:00,29.37,29.48,29.35,29.47,2100.0,20.0385,20.1135,20.0248,20.1067,2100.0
2012-01-24 12:30:00,29.47,29.56,29.46,29.5,3200.0,20.1067,20.1681,20.0999,20.1272,3200.0
2012-01-24 13:00:00,29.55,29.56,29.51,29.56,900.0,20.1613,20.1681,20.134,20.1681,900.0
2012-01-24 13:30:00,29.55,29.55,29.48,29.48,4100.0,20.1613,20.1613,20.1135,20.1135,4100.0
2012-01-24 14:00:00,29.5,29.51,29.43,29.44,3200.0,20.1272,20.134,20.0794,20.0863,3200.0
2012-01-24 14:30:00,29.48,29.54,29.46,29.5,5000.0,20.1135,20.1545,20.0999,20.1272,5000.0
2012-01-24 15:00:00,29.51,29.67,29.46,29.63,4900.0,20.134,20.2432,20.0999,20.2159,4900.0
2012-01-24 15:30:00,29.65,29.7,29.28,29.34,64100.0,20.2295,20.2636,19.9771,20.018,64100.0
2012-01-25 09:30:00,29.27,29.33,29.23,29.24,2600.0,19.9703,20.0112,19.943,19.9498,2600.0
2012-01-25 10:00:00,29.22,29.4,29.12,29.4,3700.0,19.9362,20.059,19.8679,20.059,3700.0
2012-01-25 10:30:00,29.31,29.31,29.2,29.26,1900.0,19.9976,19.9976,19.9225,19.9634,1900.0
2012-01-25 11:00:00,29.4,29.4,29.34,29.37,3800.0,20.059,20.059,20.018,20.0385,3800.0
2012-01-25 11:30:00,29.37,29.44,29.37,29.39,2400.0,20.0385,20.0863,20.0385,20.0521,2400.0
2012-01-25 12:00:00,29.4,29.56,29.36,29.49,4300.0,20.059,20.1681,20.0317,20.1204,4300.0
2012-01-25 12:30:00,29.47,29.73,29.38,29.7,8300.0,20.1067,20.2841,20.0453,20.2636,8300.0
2012-01-25 13:00:00,29.71,29.99,29.71,29.99,9800.0,20.2705,20.4615,20.2705,20.4615,9800.0
2012-01-25 13:30:00,29.98,30.42,29.96,30.41,47600.0,20.4547,20.7549,20.441,20.7481,47600.0
2012-01-25 14:00:00,30.38,30.45,30.03,30.03,30800.0,20.7276,20.7754,20.4888,20.4888,30800.0
2012-01-25 14:30:00,30.01,30.08,29.93,29.98,10000.0,20.4752,20.5229,20.4206,20.4547,10000.0
2012-01-25 15:00:00,29.97,30.02,29.9,30.0,8000.0,20.4479,20.482,20.4001,20.4683,8000.0
2012-01-25 15:30:00,30.01,30.12,29.93,30.04,25200.0,20.4752,20.5502,20.4206,20.4956,25200.0
2012-01-26 09:30:00,30.07,30.25,29.79,30.01,15900.0,20.5161,20.6389,20.3251,20.4752,15900.0
2012-01-26 10:00:00,29.94,30.0,29.86,29.91,8500.0,20.4274,20.4683,20.3728,20.4069,8500.0
2012-01-26 10:30:00,29.93,29.98,29.83,29.85,6400.0,20.4206,20.4547,20.3523,20.366,6400.0
2012-01-26 11:00:00,29.81,29.93,29.81,29.87,7200.0,20.3387,20.4206,20.3387,20.3796,7200.0
2012-01-26 11:30:00,29.87,29.95,29.85,29.85,15100.0,20.3796,20.4342,20.366,20.366,15100.0
2012-01-26 12:00:00,29.85,29.85,29.71,29.75,4100.0,20.366,20.366,20.2705,20.2978,4100.0
2012-01-26 12:30:00,29.78,29.9,29.77,29.9,1800.0,20.3182,20.4001,20.3114,20.4001,1800.0
2012-01-26 13:00:00,29.9,29.93,29.86,29.88,5900.0,20.4001,20.4206,20.3728,20.3865,5900.0
2012-01-26 13:30:00,29.88,29.88,29.71,29.75,2600.0,20.3865,20.3865,20.2705,20.2978,2600.0
2012-01-26 14:00:00,29.76,29.86,29.63,29.66,9700.0,20.3046,20.3728,20.2159,20.2364,9700.0
2012-01-26 14:30:00,29.66,29.84,29.66,29.77,6200.0,20.2364,20.3592,20.2364,20.3114,6200.0
2012-01-26 15:00:00,29.76,29.79,29.63,29.78,8400.0,20.3046,20.3251,20.2159,20.3182,8400.0
2012-01-26 15:30:00,29.77,29.91,29.75,29.89,13600.0,20.3114,20.4069,20.2978,20.3933,13600.0
2012-01-27 09:30:00,29.7,30.04,29.7,30.0,11600.0,20.2636,20.4956,20.2636,20.4683,11600.0
2012-01-27 10:00:00,29.97,30.0,29.88,29.93,4000.0,20.4479,20.4683,20.3865,20.4206,4000.0
2012-01-27 10:30:00,30.0,30.03,29.88,30.0,3600.0,20.4683,20.4888,20.3865,20.4683,3600.0
2012-01-27 11:00:00,30.03,30.03,29.85,29.85,5100.0,20.4888,20.4888,20.366,20.366,5100.0
2012-01-27 11:30:00,29.85,29.87,29.73,29.76,5000.0,20.366,20.3796,20.2841,20.3046,5000.0
2012-01-27 12:00:00,29.8,29.82,29.69,29.7,1900.0,20.3319,20.3455,20.2568,20.2636,1900.0
2012-01-27 12:30:00,29.7,29.73,29.61,29.62,2300.0,20.2636,20.2841,20.2022,20.2091,2300.0
2012-01-27 13:00:00,29.61,29.65,29.46,29.56,12600.0,20.2022,20.2295,20.0999,20.1681,12600.0
2012-01-27 13:30:00,29.56,29.64,29.56,29.6,4000.0,20.1681,20.2227,20.1681,20.1954,4000.0
2012-01-27 14:00:00,29.65,29.69,29.59,29.67,3900.0,20.2295,20.2568,20.1886,20.2432,3900.0
2012-01-27 14:30:00,29.69,29.82,29.68,29.81,2500.0,20.2568,20.3455,20.25,20.3387,2500.0
2012-01-27 15:00:00,29.82,29.9,29.81,29.87,3300.0,20.3455,20.4001,20.3387,20.3796,3300.0
2012-01-27 15:30:00,29.81,29.89,29.78,29.85,15400.0,20.3387,20.3933,20.3182,20.366,15400.0
2012-01-30 09:30:00,29.99,29.99,29.52,29.75,16000.0,20.4615,20.4615,20.1408,20.2978,16000.0
2012-01-30 10:00:00,29.75,29.75,29.41,29.47,20800.0,20.2978,20.2978,20.0658,20.1067,20800.0
2012-01-30 10:30:00,29.47,29.59,29.44,29.45,13000.0,20.1067,20.1886,20.0863,20.0931,13000.0
2012-01-30 11:00:00,29.48,29.48,29.0,29.39,41500.0,20.1135,20.1135,19.7861,20.0521,41500.0
2012-01-30 11:30:00,29.4,29.4,29.3,29.34,11800.0,20.059,20.059,19.9907,20.018,11800.0
2012-01-30 12:00:00,29.35,29.4,29.31,29.35,10300.0,20.0248,20.059,19.9976,20.0248,10300.0
2012-01-30 12:30:00,29.36,29.37,29.2,29.3,8600.0,20.0317,20.0385,19.9225,19.9907,8600.0
2012-01-30 13:00:00,29.31,29.33,29.26,29.29,6400.0,19.9976,20.0112,19.9634,19.9839,6400.0
2012-01-30 13:30:00,29.3,29.42,29.23,29.32,26400.0,19.9907,20.0726,19.943,20.0044,26400.0
2012-01-30 14:00:00,29.33,29.45,29.27,29.31,27400.0,20.0112,20.0931,19.9703,19.9976,27400.0
2012-01-30 14:30:00,29.31,29.42,29.25,29.3,19500.0,19.9976,20.0726,19.9566,19.9907,19500.0
2012-01-30 15:00:00,29.28,29.3,29.22,29.27,24600.0,19.9771,19.9907,19.9362,19.9703,24600.0
2012-01-30 15:30:00,29.28,29.3,29.18,29.24,50400.0,19.9771,19.9907,19.9089,19.9498,50400.0
2012-01-31 09:30:00,29.31,29.6,29.21,29.24,13300.0,19.9976,20.1954,19.9293,19.9498,13300.0
2012-01-31 10:00:00,29.24,29.27,29.02,29.18,7400.0,19.9498,19.9703,19.7997,19.9089,7400.0
2012-01-31 10:30:00,29.21,29.24,29.18,29.19,13500.0,19.9293,19.9498,19.9089,19.9157,13500.0
2012-01-31 11:00:00,29.18,29.32,29.18,29.19,45500.0,19.9089,20.0044,19.9089,19.9157,45500.0
2012-01-31 11:30:00,29.17,29.22,29.15,29.16,5300.0,19.902,19.9362,19.8884,19.8952,5300.0
2012-01-31 12:00:00,29.2,29.22,29.18,29.2,4600.0,19.9225,19.9362,19.9089,19.9225,4600.0
2012-01-31 12:30:00,29.2,29.24,29.18,29.24,8900.0,19.9225,19.9498,19.9089,19.9498,8900.0
2012-01-31 13:00:00,29.24,29.28,29.21,29.25,3000.0,19.9498,19.9771,19.9293,19.9566,3000.0
2012-01-31 13:30:00,29.26,29.26,29.15,29.16,2700.0,19.9634,19.9634,19.8884,19.8952,2700.0
2012-01-31 14:00:00,29.16,29.27,28.93,29.21,22900.0,19.8952,19.9703,19.7383,19.9293,22900.0
2012-01-31 14:30:00,29.23,29.23,29.09,29.19,4800.0,19.943,19.943,19.8475,19.9157,4800.0
2012-01-31 15:00:00,29.21,29.25,29.13,29.16,4900.0,19.9293,19.9566,19.8747,19.8952,4900.0
2012-01-31 15:30:00,29.2,29.24,29.05,29.05,18500.0,19.9225,19.9498,19.8202,19.8202,18500.0
2012-02-01 09:30:00,29.19,29.64,29.18,29.43,23200.0,19.9157,20.2227,19.9089,20.0794,23200.0
2012-02-01 10:00:00,29.39,29.41,29.28,29.32,7300.0,20.0521,20.0658,19.9771,20.0044,7300.0
2012-02-01 10:30:00,29.31,29.44,29.27,29.44,9500.0,19.9976,20.0863,19.9703,20.0863,9500.0
2012-02-01 11:00:00,29.39,29.42,29.12,29.33,13100.0,20.0521,20.0726,19.8679,20.0112,13100.0
2012-02-01 11:30:00,29.34,29.41,29.14,29.22,5200.0,20.018,20.0658,19.8816,19.9362,5200.0
2012-02-01 12:00:00,29.19,29.25,29.03,29.04,8200.0,19.9157,19.9566,19.8065,19.8133,8200.0
2012-02-01 12:30:00,29.04,29.17,29.04,29.15,5900.0,19.8133,19.902,19.8133,19.8884,5900.0
2012-02-01 13:00:00,29.11,29.22,29.11,29.13,9500.0,19.8611,19.9362,19.8611,19.8747,9500.0
2012-02-01 13:30:00,29.12,29.23,29.09,29.15,9500.0,19.8679,19.943,19.8475,19.8884,9500.0
2012-02-01 14:00:00,29.13,29.17,29.11,29.17,17400.0,19.8747,19.902,19.8611,19.902,17400.0
2012-02-01 14:30:00,29.15,29.15,29.01,29.01,7700.0,19.8884,19.8884,19.7929,19.7929,7700.0
2012-02-01 15:00:00,29.05,29.16,29.04,29.14,18500.0,19.8202,19.8952,19.8133,19.8816,18500.0
2012-02-01 15:30:00,29.13,29.21,29.07,29.13,65800.0,19.8747,19.9293,19.8338,19.8747,65800.0
2012-02-02 09:30:00,29.12,29.25,28.69,28.9,43700.0,19.8679,19.9566,19.5745,19.7178,43700.0
2012-02-02 10:00:00,28.92,28.92,28.72,28.72,42500.0,19.7315,19.7315,19.595,19.595,42500.0
2012-02-02 10:30:00,28.75,28.78,28.68,28.7,11200.0,19.6155,19.6359,19.5677,19.5814,11200.0
2012-02-02 11:00:00,28.7,28.72,28.5,28.63,29900.0,19.5814,19.595,19.4449,19.5336,29900.0
2012-02-02 11:30:00,28.63,28.67,28.25,28.38,32900.0,19.5336,19.5609,19.2743,19.363,32900.0
2012-02-02 12:00:00,28.39,28.45,28.32,28.39,15400.0,19.3699,19.4108,19.3221,19.3699,15400.0
2012-02-02 12:30:00,28.42,28.42,28.02,28.16,38300.0,19.3903,19.3903,19.1174,19.2129,38300.0
2012-02-02 13:00:00,28.17,28.38,28.17,28.29,11600.0,19.2198,19.363,19.2198,19.3016,11600.0
2012-02-02 13:30:00,28.29,28.44,28.29,28.39,10200.0,19.3016,19.404,19.3016,19.3699,10200.0
2012-02-02 14:00:00,28.4,28.41,28.2,28.2,10700.0,19.3767,19.3835,19.2402,19.2402,10700.0
2012-02-02 14:30:00,28.2,28.21,28.12,28.2,13400.0,19.2402,19.2471,19.1856,19.2402,13400.0
2012-02-02 15:00:00,28.19,28.42,28.14,28.42,41000.0,19.2334,19.3903,19.1993,19.3903,41000.0
2012-02-02 15:30:00,28.44,28.49,28.21,28.25,74200.0,19.404,19.4381,19.2471,19.2743,74200.0
2012-02-03 09:30:00,28.63,28.64,28.3,28.5,41800.0,19.5336,19.5404,19.3085,19.4449,41800.0
2012-02-03 10:00:00,28.5,28.5,28.41,28.47,31400.0,19.4449,19.4449,19.3835,19.4244,31400.0
2012-02-03 10:30:00,28.45,28.47,28.15,28.29,16100.0,19.4108,19.4244,19.2061,19.3016,16100.0
2012-02-03 11:00:00,28.26,28.48,28.25,28.48,30700.0,19.2812,19.4313,19.2743,19.4313,30700.0
2012-02-03 11:30:00,28.49,28.5,28.41,28.49,16100.0,19.4381,19.4449,19.3835,19.4381,16100.0
2012-02-03 12:00:00,28.5,28.59,28.49,28.58,13100.0,19.4449,19.5063,19.4381,19.4995,13100.0
2012-02-03 12:30:00,28.61,28.86,28.61,28.86,8700.0,19.52,19.6905,19.52,19.6905,8700.0
2012-02-03 13:00:00,28.86,28.97,28.77,28.9,12300.0,19.6905,19.7656,19.6291,19.7178,12300.0
2012-02-03 13:30:00,28.91,28.93,28.77,28.83,11100.0,19.7246,19.7383,19.6291,19.6701,11100.0
2012-02-03 14:00:00,28.83,29.07,28.83,29.07,8300.0,19.6701,19.8338,19.6701,19.8338,8300.0
2012-02-03 14:30:00,29.08,29.13,29.04,29.11,7600.0,19.8406,19.8747,19.8133,19.8611,7600.0
2012-02-03 15:00:00,29.11,29.12,28.97,29.0,13000.0,19.8611,19.8679,19.7656,19.7861,13000.0
2012-02-03 15:30:00,29.01,29.09,28.94,29.08,42700.0,19.7929,19.8475,19.7451,19.8406,42700.0
2012-02-06 09:30:00,28.93,29.14,28.93,29.07,7800.0,19.7383,19.8816,19.7383,19.8338,7800.0
2012-02-06 10:00:00,29.12,29.12,28.99,29.04,2700.0,19.8679,19.8679,19.7792,19.8133,2700.0
2012-02-06 10:30:00,29.01,29.06,28.99,29.05,1300.0,19.7929,19.827,19.7792,19.8202,1300.0
2012-02-06 11:00:00,29.05,29.19,29.04,29.06,8800.0,19.8202,19.9157,19.8133,19.827,8800.0
2012-02-06 11:30:00,29.01,29.02,28.91,28.96,4300.0,19.7929,19.7997,19.7246,19.7588,4300.0
2012-02-06 12:00:00,28.96,29.09,28.96,29.09,2800.0,19.7588,19.8475,19.7588,19.8475,2800.0
2012-02-06 12:30:00,29.1,29.13,29.07,29.09,5700.0,19.8543,19.8747,19.8338,19.8475,5700.0
2012-02-06 13:00:00,29.09,29.09,28.98,28.98,2100.0,19.8475,19.8475,19.7724,19.7724,2100.0
2012-02-06 13:30:00,28.98,28.98,28.75,28.81,10300.0,19.7724,19.7724,19.6155,19.6564,10300.0
2012-02-06 14:00:00,28.82,28.92,28.77,28.83,7000.0,19.6632,19.7315,19.6291,19.6701,7000.0
2012-02-06 14:30:00,28.83,28.85,28.72,28.8,6800.0,19.6701,19.6837,19.595,19.6496,6800.0
2012-02-06 15:00:00,28.82,28.92,28.82,28.87,6200.0,19.6632,19.7315,19.6632,19.6974,6200.0
2012-02-06 15:30:00,28.87,28.93,28.85,28.92,10500.0,19.6974,19.7383,19.6837,19.7315,10500.0
2012-02-07 09:30:00,28.92,29.0,28.82,28.98,6200.0,19.7315,19.7861,19.6632,19.7724,6200.0
2012-02-07 10:00:00,29.0,29.04,28.83,28.94,15100.0,19.7861,19.8133,19.6701,19.7451,15100.0
2012-02-07 10:30:00,28.92,28.92,28.47,28.52,50500.0,19.7315,19.7315,19.4244,19.4586,50500.0
2012-02-07 11:00:00,28.52,28.56,28.47,28.53,24300.0,19.4586,19.4858,19.4244,19.4654,24300.0
2012-02-07 11:30:00,28.51,28.56,28.44,28.49,23300.0,19.4517,19.4858,19.404,19.4381,23300.0
2012-02-07 12:00:00,28.51,28.53,28.45,28.48,14000.0,19.4517,19.4654,19.4108,19.4313,14000.0
2012-02-07 12:30:00,28.48,28.65,28.47,28.65,23900.0,19.4313,19.5473,19.4244,19.5473,23900.0
2012-02-07 13:00:00,28.67,28.86,28.67,28.8,7700.0,19.5609,19.6905,19.5609,19.6496,7700.0
2012-02-07 13:30:00,28.8,28.84,28.73,28.73,6800.0,19.6496,19.6769,19.6018,19.6018,6800.0
2012-02-07 14:00:00,28.71,28.79,28.64,28.64,7000.0,19.5882,19.6428,19.5404,19.5404,7000.0
2012-02-07 14:30:00,28.66,28.67,28.43,28.48,8800.0,19.5541,19.5609,19.3972,19.4313,8800.0
2012-02-07 15:00:00,28.5,28.53,28.44,28.49,13200.0,19.4449,19.4654,19.404,19.4381,13200.0
2012-02-07 15:30:00,28.5,28.53,28.4,28.44,32800.0,19.4449,19.4654,19.3767,19.404,32800.0
2012-02-08 09:30:00,28.5,28.74,28.39,28.7,15700.0,19.4449,19.6087,19.3699,19.5814,15700.0
2012-02-08 10:00:00,28.69,28.7,28.5,28.51,20900.0,19.5745,19.5814,19.4449,19.4517,20900.0
2012-02-08 10:30:00,28.48,28.5,28.31,28.38,8900.0,19.4313,19.4449,19.3153,19.363,8900.0
2012-02-08 11:00:00,28.4,28.43,28.35,28.38,4900.0,19.3767,19.3972,19.3426,19.363,4900.0
2012-02-08 11:30:00,28.41,28.58,28.39,28.52,9200.0,19.3835,19.4995,19.3699,19.4586,9200.0
2012-02-08 12:00:00,28.44,28.63,28.41,28.63,11700.0,19.404,19.5336,19.3835,19.5336,11700.0
2012-02-08 12:30:00,28.59,28.7,28.59,28.7,2300.0,19.5063,19.5814,19.5063,19.5814,2300.0
2012-02-08 13:00:00,28.67,28.77,28.67,28.77,5100.0,19.5609,19.6291,19.5609,19.6291,5100.0
2012-02-08 13:30:00,28.76,28.76,28.7,28.75,9000.0,19.6223,19.6223,19.5814,19.6155,9000.0
2012-02-08 14:00:00,28.71,28.95,28.71,28.94,7700.0,19.5882,19.7519,19.5882,19.7451,7700.0
2012-02-08 14:30:00,28.94,29.16,28.94,29.15,15900.0,19.7451,19.8952,19.7451,19.8884,15900.0
2012-02-08 15:00:00,29.15,29.16,29.07,29.13,19100.0,19.8884,19.8952,19.8338,19.8747,19100.0
2012-02-08 15:30:00,29.14,29.32,29.09,29.29,56700.0,19.8816,20.0044,19.8475,19.9839,56700.0
2012-02-09 09:30:00,29.5,29.52,29.27,29.35,13000.0,20.1272,20.1408,19.9703,20.0248,13000.0
2012-02-09 10:00:00,29.33,29.62,29.21,29.26,18000.0,20.0112,20.2091,19.9293,19.9634,18000.0
2012-02-09 10:30:00,29.25,29.34,29.24,29.32,4100.0,19.9566,20.018,19.9498,20.0044,4100.0
2012-02-09 11:00:00,29.33,29.34,29.24,29.24,7400.0,20.0112,20.018,19.9498,19.9498,7400.0
2012-02-09 11:30:00,29.24,29.32,29.24,29.3,4500.0,19.9498,20.0044,19.9498,19.9907,4500.0
2012-02-09 12:00:00,29.31,29.39,29.25,29.25,4100.0,19.9976,20.0521,19.9566,19.9566,4100.0
2012-02-09 12:30:00,29.24,29.25,29.05,29.1,3100.0,19.9498,19.9566,19.8202,19.8543,3100.0
2012-02-09 13:00:00,29.1,29.18,29.1,29.18,1900.0,19.8543,19.9089,19.8543,19.9089,1900.0
2012-02-09 13:30:00,29.2,29.25,29.09,29.09,5500.0,19.9225,19.9566,19.8475,19.8475,5500.0
2012-02-09 14:00:00,29.1,29.13,29.09,29.1,5700.0,19.8543,19.8747,19.8475,19.8543,5700.0
2012-02-09 14:30:00,29.1,29.13,29.05,29.07,11100.0,19.8543,19.8747,19.8202,19.8338,11100.0
2012-02-09 15:00:00,29.04,29.05,29.01,29.02,11900.0,19.8133,19.8202,19.7929,19.7997,11900.0
2012-02-09 15:30:00,29.03,29.03,28.9,28.96,22500.0,19.8065,19.8065,19.7178,19.7588,22500.0
2012-02-10 09:30:00,28.74,28.88,28.73,28.76,4300.0,19.6087,19.7042,19.6018,19.6223,4300.0
2012-02-10 10:00:00,28.78,28.79,28.72,28.76,7700.0,19.6359,19.6428,19.595,19.6223,7700.0
2012-02-10 10:30:00,28.76,28.82,28.74,28.82,4800.0,19.6223,19.6632,19.6087,19.6632,4800.0
2012-02-10 11:00:00,28.82,28.84,28.78,28.78,1900.0,19.6632,19.6769,19.6359,19.6359,1900.0
2012-02-10 11:30:00,28.76,28.78,28.71,28.73,3900.0,19.6223,19.6359,19.5882,19.6018,3900.0
2012-02-10 12:00:00,28.72,28.75,28.7,28.72,2100.0,19.595,19.6155,19.5814,19.595,2100.0
2012-02-10 12:30:00,28.71,28.85,28.71,28.81,7000.0,19.5882,19.6837,19.5882,19.6564,7000.0
2012-02-10 13:00:00,28.79,28.79,28.75,28.75,2300.0,19.6428,19.6428,19.6155,19.6155,2300.0
2012-02-10 13:30:00,28.75,28.78,28.72,28.74,3600.0,19.6155,19.6359,19.595,19.6087,3600.0
2012-02-10 14:00:00,28.71,28.74,28.69,28.71,2700.0,19.5882,19.6087,19.5745,19.5882,2700.0
2012-02-10 14:30:00,28.75,28.8,28.74,28.78,5700.0,19.6155,19.6496,19.6087,19.6359,5700.0
2012-02-10 15:00:00,28.78,28.79,28.7,28.72,5600.0,19.6359,19.6428,19.5814,19.595,5600.0
2012-02-10 15:30:00,28.73,28.91,28.73,28.91,31400.0,19.6018,19.7246,19.6018,19.7246,31400.0
2012-02-13 09:30:00,29.11,29.53,28.95,29.21,24200.0,19.8611,20.1477,19.7519,19.9293,24200.0
2012-02-13 10:00:00,29.24,29.28,29.14,29.19,11800.0,19.9498,19.9771,19.8816,19.9157,11800.0
2012-02-13 10:30:00,29.17,29.31,29.07,29.31,18900.0,19.902,19.9976,19.8338,19.9976,18900.0
2012-02-13 11:00:00,29.31,29.43,29.31,29.37,12800.0,19.9976,20.0794,19.9976,20.0385,12800.0
2012-02-13 11:30:00,29.36,29.38,29.05,29.26,18300.0,20.0317,20.0453,19.8202,19.9634,18300.0
2012-02-13 12:00:00,29.24,29.24,29.04,29.21,10900.0,19.9498,19.9498,19.8133,19.9293,10900.0
2012-02-13 12:30:00,29.23,29.31,29.14,29.28,21100.0,19.943,19.9976,19.8816,19.9771,21100.0
2012-02-13 13:00:00,29.3,29.35,29.24,29.32,6800.0,19.9907,20.0248,19.9498,20.0044,6800.0
2012-02-13 13:30:00,29.31,29.44,29.21,29.38,13500.0,19.9976,20.0863,19.9293,20.0453,13500.0
2012-02-13 14:00:00,29.38,29.61,29.34,29.45,17000.0,20.0453,20.2022,20.018,20.0931,17000.0
2012-02-13 14:30:00,29.45,29.48,29.17,29.34,36600.0,20.0931,20.1135,19.902,20.018,36600.0
2012-02-13 15:00:00,29.35,29.5,29.15,29.41,20300.0,20.0248,20.1272,19.8884,20.0658,20300.0
2012-02-13 15:30:00,29.39,29.6,29.31,29.56,48200.0,20.0521,20.1954,19.9976,20.1681,48200.0
2012-02-14 09:30:00,30.34,30.34,29.26,29.9,107700.0,20.7003,20.7003,19.9634,20.4001,107700.0
2012-02-14 10:00:00,29.89,29.95,28.22,28.33,64600.0,20.3933,20.4342,19.2539,19.3289,64600.0
2012-02-14 10:30:00,28.38,28.41,27.01,27.18,112600.0,19.363,19.3835,18.4283,18.5443,112600.0
2012-02-14 11:00:00,27.18,27.79,27.1,27.39,88500.0,18.5443,18.9605,18.4897,18.6876,88500.0
2012-02-14 11:30:00,27.35,27.65,27.19,27.42,58800.0,18.6603,18.865,18.5511,18.7081,58800.0
2012-02-14 12:00:00,27.35,27.6,27.04,27.17,43700.0,18.6603,18.8309,18.4488,18.5375,43700.0
2012-02-14 12:30:00,27.2,27.27,26.6,26.86,45300.0,18.558,18.6057,18.1486,18.326,45300.0
2012-02-14 13:00:00,26.82,27.0,26.63,26.7,83200.0,18.2987,18.4215,18.1691,18.2168,83200.0
2012-02-14 13:30:00,26.67,26.75,26.45,26.6,49300.0,18.1963,18.2509,18.0462,18.1486,49300.0
2012-02-14 14:00:00,26.6,26.64,26.07,26.15,46500.0,18.1486,18.1759,17.787,17.8416,46500.0
2012-02-14 14:30:00,26.15,26.15,25.39,26.03,87300.0,17.8416,17.8416,17.323,17.7597,87300.0
2012-02-14 15:00:00,26.03,26.09,25.83,26.05,82500.0,17.7597,17.8006,17.6232,17.7733,82500.0
2012-02-14 15:30:00,26.05,26.37,26.0,26.27,101200.0,17.7733,17.9917,17.7392,17.9234,101200.0
2012-02-15 09:30:00,25.67,26.15,25.55,26.01,102000.0,17.5141,17.8416,17.4322,17.746,102000.0
2012-02-15 10:00:00,26.01,26.5,26.0,26.16,57400.0,17.746,18.0804,17.7392,17.8484,57400.0
2012-02-15 10:30:00,26.16,26.2,25.94,25.98,43300.0,17.8484,17.8757,17.6983,17.7256,43300.0
2012-02-15 11:00:00,25.97,26.01,25.77,25.83,39900.0,17.7187,17.746,17.5823,17.6232,39900.0
2012-02-15 11:30:00,25.83,25.96,25.76,25.77,26700.0,17.6232,17.7119,17.5755,17.5823,26700.0
2012-02-15 12:00:00,25.77,25.81,25.63,25.72,29200.0,17.5823,17.6096,17.4868,17.5482,29200.0
2012-02-15 12:30:00,25.7,25.7,25.5,25.52,33000.0,17.5345,17.5345,17.3981,17.4117,33000.0
2012-02-15 13:00:00,25.52,25.72,25.5,25.69,22700.0,17.4117,17.5482,17.3981,17.5277,22700.0
2012-02-15 13:30:00,25.69,25.74,25.52,25.52,24900.0,17.5277,17.5618,17.4117,17.4117,24900.0
2012-02-15 14:00:00,25.51,25.57,25.43,25.48,22300.0,17.4049,17.4458,17.3503,17.3844,22300.0
2012-02-15 14:30:00,25.48,25.51,25.3,25.3,41900.0,17.3844,17.4049,17.2616,17.2616,41900.0
2012-02-15 15:00:00,25.25,25.35,25.24,25.26,34500.0,17.2275,17.2957,17.2207,17.2343,34500.0
2012-02-15 15:30:00,25.26,25.43,25.19,25.41,74400.0,17.2343,17.3503,17.1866,17.3367,74400.0
2012-02-16 09:30:00,25.5,25.75,25.43,25.56,25500.0,17.3981,17.5686,17.3503,17.439,25500.0
2012-02-16 10:00:00,25.65,25.69,25.57,25.59,8100.0,17.5004,17.5277,17.4458,17.4595,8100.0
2012-02-16 10:30:00,25.59,25.63,25.45,25.52,18300.0,17.4595,17.4868,17.364,17.4117,18300.0
2012-02-16 11:00:00,25.51,25.73,25.5,25.71,17800.0,17.4049,17.555,17.3981,17.5414,17800.0
2012-02-16 11:30:00,25.71,25.76,25.69,25.75,14700.0,17.5414,17.5755,17.5277,17.5686,14700.0
2012-02-16 12:00:00,25.75,25.87,25.66,25.75,18600.0,17.5686,17.6505,17.5072,17.5686,18600.0
2012-02-16 12:30:00,25.77,25.77,25.69,25.74,7600.0,17.5823,17.5823,17.5277,17.5618,7600.0
2012-02-16 13:00:00,25.75,25.8,25.72,25.77,14200.0,17.5686,17.6028,17.5482,17.5823,14200.0
2012-02-16 13:30:00,25.77,25.78,25.69,25.7,11200.0,17.5823,17.5891,17.5277,17.5345,11200.0
2012-02-16 14:00:00,25.7,25.76,25.7,25.74,10200.0,17.5345,17.5755,17.5345,17.5618,10200.0
2012-02-16 14:30:00,25.74,25.75,25.69,25.69,16100.0,17.5618,17.5686,17.5277,17.5277,16100.0
2012-02-16 15:00:00,25.69,25.78,25.65,25.68,14400.0,17.5277,17.5891,17.5004,17.5209,14400.0
2012-02-16 15:30:00,25.68,25.76,25.62,25.73,52400.0,17.5209,17.5755,17.48,17.555,52400.0
2012-02-17 09:30:00,25.8,26.16,25.8,26.04,24500.0,17.6028,17.8484,17.6028,17.7665,24500.0
2012-02-17 10:00:00,26.06,26.13,25.94,26.12,25100.0,17.7802,17.8279,17.6983,17.8211,25100.0
2012-02-17 10:30:00,26.11,26.14,25.99,26.01,22100.0,17.8143,17.8347,17.7324,17.746,22100.0
2012-02-17 11:00:00,26.02,26.08,25.97,26.05,25300.0,17.7529,17.7938,17.7187,17.7733,25300.0
2012-02-17 11:30:00,26.06,26.5,26.05,26.5,38000.0,17.7802,18.0804,17.7733,18.0804,38000.0
2012-02-17 12:00:00,26.47,26.74,26.37,26.74,76100.0,18.0599,18.2441,17.9917,18.2441,76100.0
2012-02-17 12:30:00,26.74,26.96,26.7,26.96,44500.0,18.2441,18.3942,18.2168,18.3942,44500.0
2012-02-17 13:00:00,26.96,27.31,26.93,27.04,56000.0,18.3942,18.633,18.3737,18.4488,56000.0
2012-02-17 13:30:00,27.0,27.2,26.98,27.01,31100.0,18.4215,18.558,18.4079,18.4283,31100.0
2012-02-17 14:00:00,26.97,27.01,26.91,27.0,23000.0,18.401,18.4283,18.3601,18.4215,23000.0
2012-02-17 14:30:00,26.98,27.01,26.75,26.78,23400.0,18.4079,18.4283,18.2509,18.2714,23400.0
2012-02-17 15:00:00,26.79,26.84,26.7,26.73,20400.0,18.2782,18.3123,18.2168,18.2373,20400.0
2012-02-17 15:30:00,26.72,26.88,26.65,26.79,52500.0,18.2305,18.3396,18.1827,18.2782,52500.0
2012-02-21 09:30:00,26.81,27.53,26.55,26.57,63700.0,18.2919,18.7831,18.1145,18.1281,63700.0
2012-02-21 10:00:00,26.58,26.74,26.57,26.74,30800.0,18.1349,18.2441,18.1281,18.2441,30800.0
2012-02-21 10:30:00,26.72,26.98,26.72,26.78,25400.0,18.2305,18.4079,18.2305,18.2714,25400.0
2012-02-21 11:00:00,26.81,26.82,26.73,26.78,26800.0,18.2919,18.2987,18.2373,18.2714,26800.0
2012-02-21 11:30:00,26.82,26.85,26.78,26.8,12200.0,18.2987,18.3192,18.2714,18.285,12200.0
2012-02-21 12:00:00,26.81,26.88,26.79,26.86,19900.0,18.2919,18.3396,18.2782,18.326,19900.0
2012-02-21 12:30:00,26.88,26.95,26.83,26.92,27800.0,18.3396,18.3874,18.3055,18.3669,27800.0
2012-02-21 13:00:00,26.92,26.97,26.9,26.94,9100.0,18.3669,18.401,18.3533,18.3806,9100.0
2012-02-21 13:30:00,26.92,26.96,26.76,26.77,15500.0,18.3669,18.3942,18.2577,18.2646,15500.0
2012-02-21 14:00:00,26.79,26.79,26.69,26.78,19700.0,18.2782,18.2782,18.21,18.2714,19700.0
2012-02-21 14:30:00,26.78,26.94,26.78,26.89,38900.0,18.2714,18.3806,18.2714,18.3464,38900.0
2012-02-21 15:00:00,26.9,26.94,26.87,26.93,31300.0,18.3533,18.3806,18.3328,18.3737,31300.0
2012-02-21 15:30:00,26.93,27.21,26.89,27.21,62900.0,18.3737,18.5648,18.3464,18.5648,62900.0
2012-02-22 09:30:00,27.22,27.32,27.07,27.15,19600.0,18.5716,18.6398,18.4693,18.5238,19600.0
2012-02-22 10:00:00,27.19,27.21,27.0,27.01,15700.0,18.5511,18.5648,18.4215,18.4283,15700.0
2012-02-22 10:30:00,27.0,27.02,26.75,26.82,28000.0,18.4215,18.4351,18.2509,18.2987,28000.0
2012-02-22 11:00:00,26.87,26.94,26.8,26.85,16400.0,18.3328,18.3806,18.285,18.3192,16400.0
2012-02-22 11:30:00,26.85,26.9,26.82,26.88,19400.0,18.3192,18.3533,18.2987,18.3396,19400.0
2012-02-22 12:00:00,26.89,26.99,26.81,26.98,18500.0,18.3464,18.4147,18.2919,18.4079,18500.0
2012-02-22 12:30:00,26.98,26.98,26.9,26.93,5300.0,18.4079,18.4079,18.3533,18.3737,5300.0
2012-02-22 13:00:00,26.93,27.1,26.93,27.07,17700.0,18.3737,18.4897,18.3737,18.4693,17700.0
2012-02-22 13:30:00,27.06,27.1,27.02,27.08,7400.0,18.4624,18.4897,18.4351,18.4761,7400.0
2012-02-22 14:00:00,27.06,27.1,27.02,27.07,7000.0,18.4624,18.4897,18.4351,18.4693,7000.0
2012-02-22 14:30:00,27.07,27.09,27.05,27.07,7500.0,18.4693,18.4829,18.4556,18.4693,7500.0
2012-02-22 15:00:00,27.06,27.08,26.96,26.96,13700.0,18.4624,18.4761,18.3942,18.3942,13700.0
2012-02-22 15:30:00,26.98,27.13,26.98,27.13,23000.0,18.4079,18.5102,18.4079,18.5102,23000.0
2012-02-23 09:30:00,27.14,27.25,26.37,26.66,16400.0,18.517,18.5921,17.9917,18.1895,16400.0
2012-02-23 10:00:00,26.66,26.8,26.63,26.65,18100.0,18.1895,18.285,18.1691,18.1827,18100.0
2012-02-23 10:30:00,26.69,26.94,26.62,26.79,12000.0,18.21,18.3806,18.1622,18.2782,12000.0
2012-02-23 11:00:00,26.81,26.94,26.72,26.91,12300.0,18.2919,18.3806,18.2305,18.3601,12300.0
2012-02-23 11:30:00,26.92,26.97,26.7,26.7,11600.0,18.3669,18.401,18.2168,18.2168,11600.0
2012-02-23 12:00:00,26.69,26.75,26.68,26.74,5400.0,18.21,18.2509,18.2032,18.2441,5400.0
2012-02-23 12:30:00,26.75,26.92,26.75,26.92,12700.0,18.2509,18.3669,18.2509,18.3669,12700.0
2012-02-23 13:00:00,26.96,27.0,26.92,27.0,14000.0,18.3942,18.4215,18.3669,18.4215,14000.0
2012-02-23 13:30:00,27.01,27.02,26.97,27.01,8300.0,18.4283,18.4351,18.401,18.4283,8300.0
2012-02-23 14:00:00,26.99,27.02,26.95,26.96,8200.0,18.4147,18.4351,18.3874,18.3942,8200.0
2012-02-23 14:30:00,26.95,27.02,26.9,26.91,18300.0,18.3874,18.4351,18.3533,18.3601,18300.0
2012-02-23 15:00:00,26.88,27.09,26.88,27.08,13100.0,18.3396,18.4829,18.3396,18.4761,13100.0
2012-02-23 15:30:00,27.08,27.15,27.0,27.13,30000.0,18.4761,18.5238,18.4215,18.5102,30000.0
2012-02-24 09:30:00,27.18,27.18,26.77,26.85,4100.0,18.5443,18.5443,18.2646,18.3192,4100.0
2012-02-24 10:00:00,26.82,26.92,26.77,26.83,13300.0,18.2987,18.3669,18.2646,18.3055,13300.0
2012-02-24 10:30:00,26.82,26.86,26.75,26.8,9100.0,18.2987,18.326,18.2509,18.285,9100.0
2012-02-24 11:00:00,26.8,26.9,26.8,26.86,13900.0,18.285,18.3533,18.285,18.326,13900.0
2012-02-24 11:30:00,26.88,26.89,26.84,26.88,6300.0,18.3396,18.3464,18.3123,18.3396,6300.0
2012-02-24 12:00:00,26.89,27.04,26.87,27.0,18900.0,18.3464,18.4488,18.3328,18.4215,18900.0
2012-02-24 12:30:00,26.99,26.99,26.94,26.95,6300.0,18.4147,18.4147,18.3806,18.3874,6300.0
2012-02-24 13:00:00,26.94,26.98,26.88,26.88,5800.0,18.3806,18.4079,18.3396,18.3396,5800.0
2012-02-24 13:30:00,26.87,26.95,26.78,26.92,20700.0,18.3328,18.3874,18.2714,18.3669,20700.0
2012-02-24 14:00:00,26.92,27.03,26.92,26.96,8300.0,18.3669,18.442,18.3669,18.3942,8300.0
2012-02-24 14:30:00,26.97,26.99,26.76,26.77,16700.0,18.401,18.4147,18.2577,18.2646,16700.0
2012-02-24 15:00:00,26.8,26.88,26.71,26.77,14900.0,18.285,18.3396,18.2236,18.2646,14900.0
2012-02-24 15:30:00,26.78,27.08,26.78,26.96,24900.0,18.2714,18.4761,18.2714,18.3942,24900.0
2012-02-27 09:30:00,26.73,26.73,26.3,26.47,32800.0,18.2373,18.2373,17.9439,18.0599,32800.0
2012-02-27 10:00:00,26.47,26.55,26.39,26.46,8500.0,18.0599,18.1145,18.0053,18.0531,8500.0
2012-02-27 10:30:00,26.52,26.71,26.46,26.66,9200.0,18.094,18.2236,18.0531,18.1895,9200.0
2012-02-27 11:00:00,26.68,26.79,26.61,26.75,8600.0,18.2032,18.2782,18.1554,18.2509,8600.0
2012-02-27 11:30:00,26.74,26.74,26.63,26.64,13200.0,18.2441,18.2441,18.1691,18.1759,13200.0
2012-02-27 12:00:00,26.64,26.72,26.58,26.58,10400.0,18.1759,18.2305,18.1349,18.1349,10400.0
2012-02-27 12:30:00,26.58,26.69,26.49,26.69,63900.0,18.1349,18.21,18.0735,18.21,63900.0
2012-02-27 13:00:00,26.69,26.69,26.5,26.6,50100.0,18.21,18.21,18.0804,18.1486,50100.0
2012-02-27 13:30:00,26.58,26.64,26.32,26.45,62300.0,18.1349,18.1759,17.9575,18.0462,62300.0
2012-02-27 14:00:00,26.5,26.54,26.4,26.45,49100.0,18.0804,18.1076,18.0121,18.0462,49100.0
2012-02-27 14:30:00,26.4,26.47,26.4,26.45,19400.0,18.0121,18.0599,18.0121,18.0462,19400.0
2012-02-27 15:00:00,26.45,26.45,26.4,26.45,27300.0,18.0462,18.0462,18.0121,18.0462,27300.0
2012-02-27 15:30:00,26.45,26.6,26.45,26.56,34400.0,18.0462,18.1486,18.0462,18.1213,34400.0
2012-02-28 09:30:00,26.67,26.76,26.5,26.55,25000.0,18.1963,18.2577,18.0804,18.1145,25000.0
2012-02-28 10:00:00,26.55,26.55,26.29,26.29,19100.0,18.1145,18.1145,17.9371,17.9371,19100.0
2012-02-28 10:30:00,26.34,26.48,26.28,26.34,11900.0,17.9712,18.0667,17.9303,17.9712,11900.0
2012-02-28 11:00:00,26.33,26.42,26.2,26.2,17200.0,17.9644,18.0258,17.8757,17.8757,17200.0
2012-02-28 11:30:00,26.2,26.2,26.01,26.07,25400.0,17.8757,17.8757,17.746,17.787,25400.0
2012-02-28 12:00:00,26.07,26.08,25.9,25.91,15200.0,17.787,17.7938,17.671,17.6778,15200.0
2012-02-28 12:30:00,25.93,26.03,25.92,25.98,9700.0,17.6915,17.7597,17.6846,17.7256,9700.0
2012-02-28 13:00:00,25.97,25.99,25.74,25.74,19500.0,17.7187,17.7324,17.5618,17.5618,19500.0
2012-02-28 13:30:00,25.73,25.75,25.44,25.49,24700.0,17.555,17.5686,17.3571,17.3913,24700.0
2012-02-28 14:00:00,25.49,25.71,25.48,25.7,17700.0,17.3913,17.5414,17.3844,17.5345,17700.0
2012-02-28 14:30:00,25.73,25.85,25.71,25.82,6400.0,17.555,17.6369,17.5414,17.6164,6400.0
2012-02-28 15:00:00,25.81,25.92,25.69,25.92,16000.0,17.6096,17.6846,17.5277,17.6846,16000.0
2012-02-28 15:30:00,25.94,25.94,25.8,25.82,51100.0,17.6983,17.6983,17.6028,17.6164,51100.0
2012-02-29 09:30:00,25.95,26.23,25.83,26.06,31600.0,17.7051,17.8961,17.6232,17.7802,31600.0
2012-02-29 10:00:00,26.06,26.06,25.9,25.99,10900.0,17.7802,17.7802,17.671,17.7324,10900.0
2012-02-29 10:30:00,25.96,25.96,25.58,25.79,20200.0,17.7119,17.7119,17.4527,17.5959,20200.0
2012-02-29 11:00:00,25.87,25.98,25.77,25.77,11800.0,17.6505,17.7256,17.5823,17.5823,11800.0
2012-02-29 11:30:00,25.75,26.0,25.75,25.93,15300.0,17.5686,17.7392,17.5686,17.6915,15300.0
2012-02-29 12:00:00,25.93,26.0,25.77,25.98,12700.0,17.6915,17.7392,17.5823,17.7256,12700.0
2012-02-29 12:30:00,25.96,26.0,25.89,25.91,6000.0,17.7119,17.7392,17.6642,17.6778,6000.0
2012-02-29 13:00:00,25.91,25.99,25.91,25.96,7400.0,17.6778,17.7324,17.6778,17.7119,7400.0
2012-02-29 13:30:00,25.97,26.0,25.86,25.9,11200.0,17.7187,17.7392,17.6437,17.671,11200.0
2012-02-29 14:00:00,25.93,26.0,25.84,25.87,13400.0,17.6915,17.7392,17.6301,17.6505,13400.0
2012-02-29 14:30:00,25.86,25.9,25.74,25.75,19000.0,17.6437,17.671,17.5618,17.5686,19000.0
2012-02-29 15:00:00,25.74,25.78,25.71,25.72,23600.0,17.5618,17.5891,17.5414,17.5482,23600.0
2012-02-29 15:30:00,25.72,25.79,25.44,25.45,63800.0,17.5482,17.5959,17.3571,17.364,63800.0
2012-03-01 09:30:00,25.6,25.74,25.36,25.6,15700.0,17.4663,17.5618,17.3026,17.4663,15700.0
2012-03-01 10:00:00,25.58,25.58,25.28,25.49,25500.0,17.4527,17.4527,17.248,17.3913,25500.0
2012-03-01 10:30:00,25.46,25.46,25.27,25.37,11800.0,17.3708,17.3708,17.2412,17.3094,11800.0
2012-03-01 11:00:00,25.42,25.46,25.25,25.25,16300.0,17.3435,17.3708,17.2275,17.2275,16300.0
2012-03-01 11:30:00,25.26,25.34,25.18,25.28,26500.0,17.2343,17.2889,17.1798,17.248,26500.0
2012-03-01 12:00:00,25.26,25.33,24.79,24.89,71900.0,17.2343,17.2821,16.9137,16.9819,71900.0
2012-03-01 12:30:00,24.89,25.0,24.79,24.94,57000.0,16.9819,17.0569,16.9137,17.016,57000.0
2012-03-01 13:00:00,24.95,25.09,24.92,25.02,37300.0,17.0228,17.1183,17.0024,17.0706,37300.0
2012-03-01 13:30:00,25.06,25.07,24.87,25.06,49800.0,17.0979,17.1047,16.9682,17.0979,49800.0
2012-03-01 14:00:00,25.07,25.22,24.96,25.0,44200.0,17.1047,17.207,17.0296,17.0569,44200.0
2012-03-01 14:30:00,24.99,25.15,24.93,25.14,34800.0,17.0501,17.1593,17.0092,17.1525,34800.0
2012-03-01 15:00:00,25.18,25.2,24.99,24.99,43400.0,17.1798,17.1934,17.0501,17.0501,43400.0
2012-03-01 15:30:00,24.99,25.08,24.89,24.93,83100.0,17.0501,17.1115,16.9819,17.0092,83100.0
2012-03-02 09:30:00,24.69,25.1,24.69,24.95,46500.0,16.8454,17.1252,16.8454,17.0228,46500.0
2012-03-02 10:00:00,24.94,25.1,24.86,24.93,14700.0,17.016,17.1252,16.9614,17.0092,14700.0
2012-03-02 10:30:00,24.99,24.99,24.9,24.9,13200.0,17.0501,17.0501,16.9887,16.9887,13200.0
2012-03-02 11:00:00,24.92,24.92,24.84,24.86,10000.0,17.0024,17.0024,16.9478,16.9614,10000.0
2012-03-02 11:30:00,24.85,24.85,24.6,24.79,20500.0,16.9546,16.9546,16.784,16.9137,20500.0
2012-03-02 12:00:00,24.8,24.84,24.67,24.77,16000.0,16.9205,16.9478,16.8318,16.9,16000.0
2012-03-02 12:30:00,24.79,24.9,24.79,24.85,7400.0,16.9137,16.9887,16.9137,16.9546,7400.0
2012-03-02 13:00:00,24.88,24.88,24.53,24.68,14400.0,16.9751,16.9751,16.7363,16.8386,14400.0
2012-03-02 13:30:00,24.69,24.69,24.53,24.69,9400.0,16.8454,16.8454,16.7363,16.8454,9400.0
2012-03-02 14:00:00,24.72,24.73,24.67,24.7,8700.0,16.8659,16.8727,16.8318,16.8523,8700.0
2012-03-02 14:30:00,24.71,24.75,24.68,24.68,6900.0,16.8591,16.8864,16.8386,16.8386,6900.0
2012-03-02 15:00:00,24.7,24.88,24.66,24.88,13100.0,16.8523,16.9751,16.825,16.9751,13100.0
2012-03-02 15:30:00,24.88,24.91,24.85,24.86,38600.0,16.9751,16.9955,16.9546,16.9614,38600.0
2012-03-05 09:30:00,24.75,25.0,24.64,24.92,18400.0,16.8864,17.0569,16.8113,17.0024,18400.0
2012-03-05 10:00:00,24.93,25.0,24.79,24.85,11400.0,17.0092,17.0569,16.9137,16.9546,11400.0
2012-03-05 10:30:00,24.81,24.98,24.78,24.95,7200.0,16.9273,17.0433,16.9068,17.0228,7200.0
2012-03-05 11:00:00,24.98,25.0,24.93,24.99,13400.0,17.0433,17.0569,17.0092,17.0501,13400.0
2012-03-05 11:30:00,24.98,25.0,24.91,24.92,6200.0,17.0433,17.0569,16.9955,17.0024,6200.0
2012-03-05 12:00:00,24.92,24.98,24.85,24.94,7700.0,17.0024,17.0433,16.9546,17.016,7700.0
2012-03-05 12:30:00,24.95,25.0,24.91,24.92,6800.0,17.0228,17.0569,16.9955,17.0024,6800.0
2012-03-05 13:00:00,24.95,25.0,24.95,24.96,8700.0,17.0228,17.0569,17.0228,17.0296,8700.0
2012-03-05 13:30:00,24.96,24.99,24.93,24.97,3000.0,17.0296,17.0501,17.0092,17.0365,3000.0
2012-03-05 14:00:00,24.97,24.98,24.81,24.94,8800.0,17.0365,17.0433,16.9273,17.016,8800.0
2012-03-05 14:30:00,24.98,24.98,24.82,24.91,12800.0,17.0433,17.0433,16.9341,16.9955,12800.0
2012-03-05 15:00:00,24.91,24.93,24.87,24.9,9600.0,16.9955,17.0092,16.9682,16.9887,9600.0
2012-03-05 15:30:00,24.9,24.92,24.86,24.9,22100.0,16.9887,17.0024,16.9614,16.9887,22100.0
2012-03-06 09:30:00,24.56,24.57,24.34,24.46,23600.0,16.7567,16.7636,16.6066,16.6885,23600.0
2012-03-06 10:00:00,24.42,24.57,24.34,24.57,24800.0,16.6612,16.7636,16.6066,16.7636,24800.0
2012-03-06 10:30:00,24.55,24.71,24.52,24.62,5700.0,16.7499,16.8591,16.7294,16.7977,5700.0
2012-03-06 11:00:00,24.6,24.65,24.45,24.58,25000.0,16.784,16.8181,16.6817,16.7704,25000.0
2012-03-06 11:30:00,24.58,24.65,24.53,24.55,6500.0,16.7704,16.8181,16.7363,16.7499,6500.0
2012-03-06 12:00:00,24.54,24.58,24.5,24.53,8700.0,16.7431,16.7704,16.7158,16.7363,8700.0
2012-03-06 12:30:00,24.53,24.64,24.53,24.57,4900.0,16.7363,16.8113,16.7363,16.7636,4900.0
2012-03-06 13:00:00,24.56,24.69,24.56,24.67,7600.0,16.7567,16.8454,16.7567,16.8318,7600.0
2012-03-06 13:30:00,24.67,24.72,24.61,24.68,9300.0,16.8318,16.8659,16.7909,16.8386,9300.0
2012-03-06 14:00:00,24.67,24.72,24.6,24.62,15800.0,16.8318,16.8659,16.784,16.7977,15800.0
2012-03-06 14:30:00,24.6,24.72,24.57,24.66,11300.0,16.784,16.8659,16.7636,16.825,11300.0
2012-03-06 15:00:00,24.63,24.76,24.6,24.61,15600.0,16.8045,16.8932,16.784,16.7909,15600.0
2012-03-06 15:30:00,24.6,24.64,24.53,24.62,28200.0,16.784,16.8113,16.7363,16.7977,28200.0
2012-03-07 09:30:00,24.63,24.75,24.63,24.72,4900.0,16.8045,16.8864,16.8045,16.8659,4900.0
2012-03-07 10:00:00,24.65,24.69,24.53,24.6,21000.0,16.8181,16.8454,16.7363,16.784,21000.0
2012-03-07 10:30:00,24.61,24.67,24.58,24.67,11200.0,16.7909,16.8318,16.7704,16.8318,11200.0
2012-03-07 11:00:00,24.68,24.73,24.6,24.7,13800.0,16.8386,16.8727,16.784,16.8523,13800.0
2012-03-07 11:30:00,24.7,24.81,24.65,24.78,59500.0,16.8523,16.9273,16.8181,16.9068,59500.0
2012-03-07 12:00:00,24.79,24.81,24.73,24.81,2700.0,16.9137,16.9273,16.8727,16.9273,2700.0
2012-03-07 12:30:00,24.81,24.83,24.72,24.78,10300.0,16.9273,16.941,16.8659,16.9068,10300.0
2012-03-07 13:00:00,24.75,24.86,24.75,24.81,3100.0,16.8864,16.9614,16.8864,16.9273,3100.0
2012-03-07 13:30:00,24.82,24.9,24.8,24.9,4600.0,16.9341,16.9887,16.9205,16.9887,4600.0
2012-03-07 14:00:00,24.87,24.91,24.78,24.83,5800.0,16.9682,16.9955,16.9068,16.941,5800.0
2012-03-07 14:30:00,24.85,24.85,24.71,24.81,4800.0,16.9546,16.9546,16.8591,16.9273,4800.0
2012-03-07 15:00:00,24.78,24.82,24.7,24.82,9600.0,16.9068,16.9341,16.8523,16.9341,9600.0
2012-03-07 15:30:00,24.83,24.97,24.81,24.97,38900.0,16.941,17.0365,16.9273,17.0365,38900.0
2012-03-08 09:30:00,25.05,25.24,25.0,25.06,13200.0,17.0911,17.2207,17.0569,17.0979,13200.0
2012-03-08 10:00:00,25.09,25.13,24.8,24.84,15600.0,17.1183,17.1456,16.9205,16.9478,15600.0
2012-03-08 10:30:00,24.89,25.08,24.86,25.08,12700.0,16.9819,17.1115,16.9614,17.1115,12700.0
2012-03-08 11:00:00,25.06,25.31,25.06,25.25,12100.0,17.0979,17.2684,17.0979,17.2275,12100.0
2012-03-08 11:30:00,25.25,25.36,25.24,25.31,12200.0,17.2275,17.3026,17.2207,17.2684,12200.0
2012-03-08 12:00:00,25.31,25.39,25.24,25.29,10800.0,17.2684,17.323,17.2207,17.2548,10800.0
2012-03-08 12:30:00,25.29,25.41,25.29,25.35,10900.0,17.2548,17.3367,17.2548,17.2957,10900.0
2012-03-08 13:00:00,25.35,25.39,25.3,25.36,3600.0,17.2957,17.323,17.2616,17.3026,3600.0
2012-03-08 13:30:00,25.35,25.41,25.35,25.38,4400.0,17.2957,17.3367,17.2957,17.3162,4400.0
2012-03-08 14:00:00,25.39,25.4,25.2,25.2,5700.0,17.323,17.3299,17.1934,17.1934,5700.0
2012-03-08 14:30:00,25.19,25.47,25.16,25.43,12800.0,17.1866,17.3776,17.1661,17.3503,12800.0
2012-03-08 15:00:00,25.48,25.49,25.37,25.37,9400.0,17.3844,17.3913,17.3094,17.3094,9400.0
2012-03-08 15:30:00,25.37,25.6,25.32,25.55,51300.0,17.3094,17.4663,17.2753,17.4322,51300.0
2012-03-09 09:30:00,25.52,25.61,25.41,25.44,14200.0,17.4117,17.4731,17.3367,17.3571,14200.0
2012-03-09 10:00:00,25.4,25.84,25.4,25.84,5100.0,17.3299,17.6301,17.3299,17.6301,5100.0
2012-03-09 10:30:00,25.85,25.93,25.85,25.87,9700.0,17.6369,17.6915,17.6369,17.6505,9700.0
2012-03-09 11:00:00,25.87,25.87,25.7,25.76,11200.0,17.6505,17.6505,17.5345,17.5755,11200.0
2012-03-09 11:30:00,25.76,25.95,25.74,25.87,8400.0,17.5755,17.7051,17.5618,17.6505,8400.0
2012-03-09 12:00:00,25.9,25.9,25.85,25.87,1500.0,17.671,17.671,17.6369,17.6505,1500.0
2012-03-09 12:30:00,25.87,25.89,25.83,25.89,3600.0,17.6505,17.6642,17.6232,17.6642,3600.0
2012-03-09 13:00:00,25.86,25.92,25.85,25.85,4600.0,17.6437,17.6846,17.6369,17.6369,4600.0
2012-03-09 13:30:00,25.86,25.9,25.85,25.85,4400.0,17.6437,17.671,17.6369,17.6369,4400.0
2012-03-09 14:00:00,25.86,25.9,25.85,25.87,8500.0,17.6437,17.671,17.6369,17.6505,8500.0
2012-03-09 14:30:00,25.88,25.89,25.86,25.87,12000.0,17.6573,17.6642,17.6437,17.6505,12000.0
2012-03-09 15:00:00,25.89,26.0,25.86,25.99,28600.0,17.6642,17.7392,17.6437,17.7324,28600.0
2012-03-09 15:30:00,26.0,26.02,25.95,25.96,47400.0,17.7392,17.7529,17.7051,17.7119,47400.0
2012-03-12 09:30:00,25.93,25.99,25.74,25.84,9700.0,17.6915,17.7324,17.5618,17.6301,9700.0
2012-03-12 10:00:00,25.83,25.98,25.72,25.81,16100.0,17.6232,17.7256,17.5482,17.6096,16100.0
2012-03-12 10:30:00,25.78,25.85,25.76,25.85,2900.0,17.5891,17.6369,17.5755,17.6369,2900.0
2012-03-12 11:00:00,25.81,25.86,25.75,25.81,10300.0,17.6096,17.6437,17.5686,17.6096,10300.0
2012-03-12 11:30:00,25.83,25.99,25.81,25.92,4300.0,17.6232,17.7324,17.6096,17.6846,4300.0
2012-03-12 12:00:00,25.87,25.97,25.85,25.89,3500.0,17.6505,17.7187,17.6369,17.6642,3500.0
2012-03-12 12:30:00,25.9,25.96,25.89,25.94,4200.0,17.671,17.7119,17.6642,17.6983,4200.0
2012-03-12 13:00:00,25.94,25.98,25.87,25.96,7400.0,17.6983,17.7256,17.6505,17.7119,7400.0
2012-03-12 13:30:00,26.0,26.01,25.94,25.94,13700.0,17.7392,17.746,17.6983,17.6983,13700.0
2012-03-12 14:00:00,25.94,26.0,25.94,25.98,9900.0,17.6983,17.7392,17.6983,17.7256,9900.0
2012-03-12 14:30:00,25.98,26.02,25.95,26.02,14600.0,17.7256,17.7529,17.7051,17.7529,14600.0
2012-03-12 15:00:00,26.07,26.1,25.95,25.99,15100.0,17.787,17.8074,17.7051,17.7324,15100.0
2012-03-12 15:30:00,25.99,26.0,25.92,25.98,29600.0,17.7324,17.7392,17.6846,17.7256,29600.0
2012-03-13 09:30:00,26.1,26.1,25.83,25.92,11900.0,17.8074,17.8074,17.6232,17.6846,11900.0
2012-03-13 10:00:00,25.93,25.93,25.77,25.83,5400.0,17.6915,17.6915,17.5823,17.6232,5400.0
2012-03-13 10:30:00,25.84,25.93,25.84,25.86,2500.0,17.6301,17.6915,17.6301,17.6437,2500.0
2012-03-13 11:00:00,25.86,25.91,25.8,25.8,4600.0,17.6437,17.6778,17.6028,17.6028,4600.0
2012-03-13 11:30:00,25.78,25.96,25.78,25.89,4300.0,17.5891,17.7119,17.5891,17.6642,4300.0
2012-03-13 12:00:00,25.89,26.0,25.89,25.98,32600.0,17.6642,17.7392,17.6642,17.7256,32600.0
2012-03-13 12:30:00,25.98,26.0,25.96,26.0,12500.0,17.7256,17.7392,17.7119,17.7392,12500.0
2012-03-13 13:00:00,25.98,26.0,25.97,25.98,4700.0,17.7256,17.7392,17.7187,17.7256,4700.0
2012-03-13 13:30:00,26.0,26.0,25.94,25.98,14000.0,17.7392,17.7392,17.6983,17.7256,14000.0
2012-03-13 14:00:00,25.97,26.08,25.97,25.98,7100.0,17.7187,17.7938,17.7187,17.7256,7100.0
2012-03-13 14:30:00,25.96,26.02,25.96,26.0,8200.0,17.7119,17.7529,17.7119,17.7392,8200.0
2012-03-13 15:00:00,26.0,26.07,25.96,25.99,32700.0,17.7392,17.787,17.7119,17.7324,32700.0
2012-03-13 15:30:00,26.0,26.2,25.98,26.2,54200.0,17.7392,17.8757,17.7256,17.8757,54200.0
2012-03-14 09:30:00,26.1,26.2,25.86,26.09,10200.0,17.8074,17.8757,17.6437,17.8006,10200.0
2012-03-14 10:00:00,26.07,26.14,26.02,26.1,6700.0,17.787,17.8347,17.7529,17.8074,6700.0
2012-03-14 10:30:00,26.15,26.22,25.97,25.99,20800.0,17.8416,17.8893,17.7187,17.7324,20800.0
2012-03-14 11:00:00,26.0,26.23,25.99,26.15,16900.0,17.7392,17.8961,17.7324,17.8416,16900.0
2012-03-14 11:30:00,26.13,26.14,26.02,26.02,4600.0,17.8279,17.8347,17.7529,17.7529,4600.0
2012-03-14 12:00:00,26.03,26.14,26.03,26.07,9900.0,17.7597,17.8347,17.7597,17.787,9900.0
2012-03-14 12:30:00,26.1,26.12,26.08,26.11,1600.0,17.8074,17.8211,17.7938,17.8143,1600.0
2012-03-14 13:00:00,26.11,26.12,26.09,26.09,2100.0,17.8143,17.8211,17.8006,17.8006,2100.0
2012-03-14 13:30:00,26.1,26.13,26.0,26.05,13100.0,17.8074,17.8279,17.7392,17.7733,13100.0
2012-03-14 14:00:00,26.1,26.11,25.98,26.08,6100.0,17.8074,17.8143,17.7256,17.7938,6100.0
2012-03-14 14:30:00,26.08,26.11,25.97,26.04,6800.0,17.7938,17.8143,17.7187,17.7665,6800.0
2012-03-14 15:00:00,26.02,26.1,25.92,26.02,24900.0,17.7529,17.8074,17.6846,17.7529,24900.0
2012-03-14 15:30:00,26.04,26.12,25.95,26.12,17000.0,17.7665,17.8211,17.7051,17.8211,17000.0
2012-03-15 09:30:00,26.02,26.19,25.77,25.91,63100.0,17.7529,17.8689,17.5823,17.6778,63100.0
2012-03-15 10:00:00,25.96,26.31,25.95,26.14,75600.0,17.7119,17.9507,17.7051,17.8347,75600.0
2012-03-15 10:30:00,26.11,26.25,26.0,26.05,32000.0,17.8143,17.9098,17.7392,17.7733,32000.0
2012-03-15 11:00:00,26.02,26.19,25.98,26.16,8300.0,17.7529,17.8689,17.7256,17.8484,8300.0
2012-03-15 11:30:00,26.18,26.25,26.06,26.16,17500.0,17.862,17.9098,17.7802,17.8484,17500.0
2012-03-15 12:00:00,26.17,26.21,26.14,26.15,4600.0,17.8552,17.8825,17.8347,17.8416,4600.0
2012-03-15 12:30:00,26.16,26.25,26.15,26.16,8200.0,17.8484,17.9098,17.8416,17.8484,8200.0
2012-03-15 13:00:00,26.16,26.19,26.13,26.13,5800.0,17.8484,17.8689,17.8279,17.8279,5800.0
2012-03-15 13:30:00,26.15,26.18,26.13,26.14,9400.0,17.8416,17.862,17.8279,17.8347,9400.0
2012-03-15 14:00:00,26.14,26.19,26.06,26.1,11300.0,17.8347,17.8689,17.7802,17.8074,11300.0
2012-03-15 14:30:00,26.11,26.15,26.09,26.11,10700.0,17.8143,17.8416,17.8006,17.8143,10700.0
2012-03-15 15:00:00,26.12,26.13,25.97,25.99,46800.0,17.8211,17.8279,17.7187,17.7324,46800.0
2012-03-15 15:30:00,26.0,26.03,25.96,25.96,28600.0,17.7392,17.7597,17.7119,17.7119,28600.0
2012-03-16 09:30:00,26.0,26.0,25.77,25.81,66300.0,17.7392,17.7392,17.5823,17.6096,66300.0
2012-03-16 10:00:00,25.81,25.85,25.43,25.55,39200.0,17.6096,17.6369,17.3503,17.4322,39200.0
2012-03-16 10:30:00,25.53,25.63,25.51,25.55,10200.0,17.4185,17.4868,17.4049,17.4322,10200.0
2012-03-16 11:00:00,25.55,25.69,25.54,25.6,23100.0,17.4322,17.5277,17.4254,17.4663,23100.0
2012-03-16 11:30:00,25.63,25.7,25.6,25.69,7400.0,17.4868,17.5345,17.4663,17.5277,7400.0
2012-03-16 12:00:00,25.7,25.74,25.66,25.69,9000.0,17.5345,17.5618,17.5072,17.5277,9000.0
2012-03-16 12:30:00,25.69,25.74,25.57,25.58,10100.0,17.5277,17.5618,17.4458,17.4527,10100.0
2012-03-16 13:00:00,25.57,25.6,25.5,25.6,4400.0,17.4458,17.4663,17.3981,17.4663,4400.0
2012-03-16 13:30:00,25.61,25.61,25.4,25.43,13800.0,17.4731,17.4731,17.3299,17.3503,13800.0
2012-03-16 14:00:00,25.42,25.42,25.32,25.33,19700.0,17.3435,17.3435,17.2753,17.2821,19700.0
2012-03-16 14:30:00,25.32,25.32,25.15,25.18,21700.0,17.2753,17.2753,17.1593,17.1798,21700.0
2012-03-16 15:00:00,25.18,25.33,25.13,25.3,19300.0,17.1798,17.2821,17.1456,17.2616,19300.0
2012-03-16 15:30:00,25.31,25.51,25.23,25.42,103300.0,17.2684,17.4049,17.2139,17.3435,103300.0
2012-03-19 09:30:00,25.38,25.5,25.22,25.32,37500.0,17.3162,17.3981,17.207,17.2753,37500.0
2012-03-19 10:00:00,25.26,25.3,25.06,25.3,51700.0,17.2343,17.2616,17.0979,17.2616,51700.0
2012-03-19 10:30:00,25.28,25.6,25.26,25.44,30200.0,17.248,17.4663,17.2343,17.3571,30200.0
2012-03-19 11:00:00,25.42,25.48,25.34,25.37,11200.0,17.3435,17.3844,17.2889,17.3094,11200.0
2012-03-19 11:30:00,25.36,25.45,25.33,25.38,12500.0,17.3026,17.364,17.2821,17.3162,12500.0
2012-03-19 12:00:00,25.37,25.52,25.37,25.5,4500.0,17.3094,17.4117,17.3094,17.3981,4500.0
2012-03-19 12:30:00,25.54,25.66,25.5,25.57,10800.0,17.4254,17.5072,17.3981,17.4458,10800.0
2012-03-19 13:00:00,25.6,25.62,25.44,25.47,25900.0,17.4663,17.48,17.3571,17.3776,25900.0
2012-03-19 13:30:00,25.48,25.57,25.43,25.53,6900.0,17.3844,17.4458,17.3503,17.4185,6900.0
2012-03-19 14:00:00,25.53,25.6,25.47,25.54,18300.0,17.4185,17.4663,17.3776,17.4254,18300.0
2012-03-19 14:30:00,25.52,25.62,25.49,25.56,9900.0,17.4117,17.48,17.3913,17.439,9900.0
2012-03-19 15:00:00,25.57,25.58,25.46,25.5,16300.0,17.4458,17.4527,17.3708,17.3981,16300.0
2012-03-19 15:30:00,25.51,25.62,25.44,25.56,58200.0,17.4049,17.48,17.3571,17.439,58200.0
2012-03-20 09:30:00,25.33,25.39,25.13,25.32,21100.0,17.2821,17.323,17.1456,17.2753,21100.0
2012-03-20 10:00:00,25.31,25.43,25.2,25.21,28000.0,17.2684,17.3503,17.1934,17.2002,28000.0
2012-03-20 10:30:00,25.25,25.28,25.17,25.28,49600.0,17.2275,17.248,17.1729,17.248,49600.0
2012-03-20 11:00:00,25.3,25.4,25.25,25.38,17000.0,17.2616,17.3299,17.2275,17.3162,17000.0
2012-03-20 11:30:00,25.39,25.41,25.08,25.15,24800.0,17.323,17.3367,17.1115,17.1593,24800.0
2012-03-20 12:00:00,25.19,25.25,25.19,25.25,9600.0,17.1866,17.2275,17.1866,17.2275,9600.0
2012-03-20 12:30:00,25.25,25.25,25.19,25.25,10000.0,17.2275,17.2275,17.1866,17.2275,10000.0
2012-03-20 13:00:00,25.24,25.3,25.21,25.25,22900.0,17.2207,17.2616,17.2002,17.2275,22900.0
2012-03-20 13:30:00,25.25,25.28,25.22,25.25,17200.0,17.2275,17.248,17.207,17.2275,17200.0
2012-03-20 14:00:00,25.26,25.32,25.24,25.27,20400.0,17.2343,17.2753,17.2207,17.2412,20400.0
2012-03-20 14:30:00,25.32,25.37,25.27,25.29,21100.0,17.2753,17.3094,17.2412,17.2548,21100.0
2012-03-20 15:00:00,25.28,25.31,25.2,25.28,19500.0,17.248,17.2684,17.1934,17.248,19500.0
2012-03-20 15:30:00,25.29,25.29,25.02,25.17,57000.0,17.2548,17.2548,17.0706,17.1729,57000.0
2012-03-21 09:30:00,25.2,25.36,25.2,25.3,14200.0,17.1934,17.3026,17.1934,17.2616,14200.0
2012-03-21 10:00:00,25.3,25.33,25.15,25.22,36100.0,17.2616,17.2821,17.1593,17.207,36100.0
2012-03-21 10:30:00,25.27,25.31,25.17,25.21,4000.0,17.2412,17.2684,17.1729,17.2002,4000.0
2012-03-21 11:00:00,25.21,25.31,25.19,25.3,5500.0,17.2002,17.2684,17.1866,17.2616,5500.0
2012-03-21 11:30:00,25.3,25.33,25.29,25.29,4200.0,17.2616,17.2821,17.2548,17.2548,4200.0
2012-03-21 12:00:00,25.31,25.35,25.27,25.27,6100.0,17.2684,17.2957,17.2412,17.2412,6100.0
2012-03-21 12:30:00,25.3,25.33,25.26,25.26,2400.0,17.2616,17.2821,17.2343,17.2343,2400.0
2012-03-21 13:00:00,25.3,25.31,25.25,25.27,20400.0,17.2616,17.2684,17.2275,17.2412,20400.0
2012-03-21 13:30:00,25.29,25.31,25.2,25.3,16000.0,17.2548,17.2684,17.1934,17.2616,16000.0
2012-03-21 14:00:00,25.3,25.31,25.24,25.29,27100.0,17.2616,17.2684,17.2207,17.2548,27100.0
2012-03-21 14:30:00,25.28,25.31,25.24,25.26,34100.0,17.248,17.2684,17.2207,17.2343,34100.0
2012-03-21 15:00:00,25.27,25.31,25.25,25.28,15400.0,17.2412,17.2684,17.2275,17.248,15400.0
2012-03-21 15:30:00,25.29,25.29,25.15,25.15,20400.0,17.2548,17.2548,17.1593,17.1593,20400.0
2012-03-22 09:30:00,25.0,25.0,24.66,24.75,45300.0,17.0569,17.0569,16.825,16.8864,45300.0
2012-03-22 10:00:00,24.83,24.89,24.72,24.74,5700.0,16.941,16.9819,16.8659,16.8795,5700.0
2012-03-22 10:30:00,24.78,24.78,24.68,24.68,5300.0,16.9068,16.9068,16.8386,16.8386,5300.0
2012-03-22 11:00:00,24.71,24.77,24.67,24.73,19800.0,16.8591,16.9,16.8318,16.8727,19800.0
2012-03-22 11:30:00,24.74,24.8,24.7,24.8,6800.0,16.8795,16.9205,16.8523,16.9205,6800.0
2012-03-22 12:00:00,24.76,24.88,24.75,24.84,3700.0,16.8932,16.9751,16.8864,16.9478,3700.0
2012-03-22 12:30:00,24.85,24.87,24.8,24.8,5100.0,16.9546,16.9682,16.9205,16.9205,5100.0
2012-03-22 13:00:00,24.81,24.85,24.77,24.77,3600.0,16.9273,16.9546,16.9,16.9,3600.0
2012-03-22 13:30:00,24.77,24.82,24.77,24.79,3700.0,16.9,16.9341,16.9,16.9137,3700.0
2012-03-22 14:00:00,24.78,24.78,24.69,24.75,10000.0,16.9068,16.9068,16.8454,16.8864,10000.0
2012-03-22 14:30:00,24.75,24.9,24.75,24.89,27800.0,16.8864,16.9887,16.8864,16.9819,27800.0
2012-03-22 15:00:00,24.87,24.87,24.61,24.71,31100.0,16.9682,16.9682,16.7909,16.8591,31100.0
2012-03-22 15:30:00,24.72,24.76,24.63,24.68,52200.0,16.8659,16.8932,16.8045,16.8386,52200.0
2012-03-23 09:30:00,24.74,24.74,24.37,24.46,20100.0,16.8795,16.8795,16.6271,16.6885,20100.0
2012-03-23 10:00:00,24.46,24.47,24.29,24.33,5300.0,16.6885,16.6953,16.5725,16.5998,5300.0
2012-03-23 10:30:00,24.32,24.44,24.31,24.38,6300.0,16.593,16.6749,16.5862,16.6339,6300.0
2012-03-23 11:00:00,24.37,24.45,24.33,24.44,7100.0,16.6271,16.6817,16.5998,16.6749,7100.0
2012-03-23 11:30:00,24.45,24.48,24.45,24.45,5900.0,16.6817,16.7022,16.6817,16.6817,5900.0
2012-03-23 12:00:00,24.44,24.44,24.31,24.31,9600.0,16.6749,16.6749,16.5862,16.5862,9600.0
2012-03-23 12:30:00,24.33,24.34,24.29,24.29,6100.0,16.5998,16.6066,16.5725,16.5725,6100.0
2012-03-23 13:00:00,24.32,24.46,24.32,24.45,5000.0,16.593,16.6885,16.593,16.6817,5000.0
2012-03-23 13:30:00,24.45,24.47,24.32,24.41,18700.0,16.6817,16.6953,16.593,16.6544,18700.0
2012-03-23 14:00:00,24.41,24.5,24.41,24.45,17000.0,16.6544,16.7158,16.6544,16.6817,17000.0
2012-03-23 14:30:00,24.46,24.51,24.39,24.4,16000.0,16.6885,16.7226,16.6408,16.6476,16000.0
2012-03-23 15:00:00,24.44,24.58,24.39,24.55,20900.0,16.6749,16.7704,16.6408,16.7499,20900.0
2012-03-23 15:30:00,24.56,24.56,24.47,24.52,22800.0,16.7567,16.7567,16.6953,16.7294,22800.0
2012-03-26 09:30:00,24.69,25.06,24.69,24.98,23700.0,16.8454,17.0979,16.8454,17.0433,23700.0
2012-03-26 10:00:00,24.97,25.1,24.91,25.05,20200.0,17.0365,17.1252,16.9955,17.0911,20200.0
2012-03-26 10:30:00,25.02,25.1,25.02,25.02,10400.0,17.0706,17.1252,17.0706,17.0706,10400.0
2012-03-26 11:00:00,25.05,25.1,25.04,25.06,8000.0,17.0911,17.1252,17.0842,17.0979,8000.0
2012-03-26 11:30:00,25.08,25.09,25.01,25.02,5300.0,17.1115,17.1183,17.0638,17.0706,5300.0
2012-03-26 12:00:00,25.03,25.05,24.99,24.99,4500.0,17.0774,17.0911,17.0501,17.0501,4500.0
2012-03-26 12:30:00,25.0,25.02,24.9,24.95,7100.0,17.0569,17.0706,16.9887,17.0228,7100.0
2012-03-26 13:00:00,24.94,24.95,24.87,24.94,1500.0,17.016,17.0228,16.9682,17.016,1500.0
2012-03-26 13:30:00,24.96,25.04,24.96,25.02,5900.0,17.0296,17.0842,17.0296,17.0706,5900.0
2012-03-26 14:00:00,25.02,25.03,24.97,25.0,7800.0,17.0706,17.0774,17.0365,17.0569,7800.0
2012-03-26 14:30:00,24.98,25.03,24.95,25.02,8100.0,17.0433,17.0774,17.0228,17.0706,8100.0
2012-03-26 15:00:00,25.02,25.02,24.98,25.0,16600.0,17.0706,17.0706,17.0433,17.0569,16600.0
2012-03-26 15:30:00,25.0,25.04,24.91,24.96,31500.0,17.0569,17.0842,16.9955,17.0296,31500.0
2012-03-27 09:30:00,25.0,25.13,24.89,25.02,13100.0,17.0569,17.1456,16.9819,17.0706,13100.0
2012-03-27 10:00:00,25.02,25.02,24.84,24.86,4800.0,17.0706,17.0706,16.9478,16.9614,4800.0
2012-03-27 10:30:00,24.87,24.91,24.75,24.81,7500.0,16.9682,16.9955,16.8864,16.9273,7500.0
2012-03-27 11:00:00,24.85,24.85,24.8,24.8,2200.0,16.9546,16.9546,16.9205,16.9205,2200.0
2012-03-27 11:30:00,24.8,24.83,24.77,24.81,2400.0,16.9205,16.941,16.9,16.9273,2400.0
2012-03-27 12:00:00,24.82,24.83,24.75,24.75,2400.0,16.9341,16.941,16.8864,16.8864,2400.0
2012-03-27 12:30:00,24.78,24.8,24.74,24.8,5800.0,16.9068,16.9205,16.8795,16.9205,5800.0
2012-03-27 13:00:00,24.8,24.9,24.8,24.89,6400.0,16.9205,16.9887,16.9205,16.9819,6400.0
2012-03-27 13:30:00,24.89,25.0,24.89,25.0,6300.0,16.9819,17.0569,16.9819,17.0569,6300.0
2012-03-27 14:00:00,24.98,25.0,24.95,24.99,8700.0,17.0433,17.0569,17.0228,17.0501,8700.0
2012-03-27 14:30:00,25.01,25.01,24.9,24.91,22400.0,17.0638,17.0638,16.9887,16.9955,22400.0
2012-03-27 15:00:00,24.91,24.95,24.9,24.92,15300.0,16.9955,17.0228,16.9887,17.0024,15300.0
2012-03-27 15:30:00,24.91,24.96,24.88,24.88,40400.0,16.9955,17.0296,16.9751,16.9751,40400.0
2012-03-28 09:30:00,24.79,24.88,24.38,24.71,24200.0,16.9137,16.9751,16.6339,16.8591,24200.0
2012-03-28 10:00:00,24.72,24.82,24.54,24.56,25600.0,16.8659,16.9341,16.7431,16.7567,25600.0
2012-03-28 10:30:00,24.55,24.59,24.42,24.53,11100.0,16.7499,16.7772,16.6612,16.7363,11100.0
2012-03-28 11:00:00,24.61,24.69,24.59,24.59,12100.0,16.7909,16.8454,16.7772,16.7772,12100.0
2012-03-28 11:30:00,24.62,24.62,24.34,24.4,12400.0,16.7977,16.7977,16.6066,16.6476,12400.0
2012-03-28 12:00:00,24.43,24.52,24.41,24.44,6300.0,16.668,16.7294,16.6544,16.6749,6300.0
2012-03-28 12:30:00,24.46,24.46,24.3,24.3,8700.0,16.6885,16.6885,16.5793,16.5793,8700.0
2012-03-28 13:00:00,24.34,24.49,24.3,24.49,10800.0,16.6066,16.709,16.5793,16.709,10800.0
2012-03-28 13:30:00,24.47,24.61,24.44,24.6,5500.0,16.6953,16.7909,16.6749,16.784,5500.0
2012-03-28 14:00:00,24.6,24.6,24.42,24.45,8900.0,16.784,16.784,16.6612,16.6817,8900.0
2012-03-28 14:30:00,24.48,24.69,24.45,24.69,9300.0,16.7022,16.8454,16.6817,16.8454,9300.0
2012-03-28 15:00:00,24.66,24.69,24.66,24.68,20900.0,16.825,16.8454,16.825,16.8386,20900.0
2012-03-28 15:30:00,24.68,24.93,24.68,24.92,58100.0,16.8386,17.0092,16.8386,17.0024,58100.0
2012-03-29 09:30:00,24.72,24.84,24.54,24.58,4900.0,16.8659,16.9478,16.7431,16.7704,4900.0
2012-03-29 10:00:00,24.64,24.7,24.49,24.49,28300.0,16.8113,16.8523,16.709,16.709,28300.0
2012-03-29 10:30:00,24.5,24.59,24.49,24.54,8200.0,16.7158,16.7772,16.709,16.7431,8200.0
2012-03-29 11:00:00,24.54,24.6,24.43,24.47,8800.0,16.7431,16.784,16.668,16.6953,8800.0
2012-03-29 11:30:00,24.44,24.44,24.37,24.38,7100.0,16.6749,16.6749,16.6271,16.6339,7100.0
2012-03-29 12:00:00,24.39,24.43,24.37,24.37,7900.0,16.6408,16.668,16.6271,16.6271,7900.0
2012-03-29 12:30:00,24.37,24.55,24.33,24.54,15600.0,16.6271,16.7499,16.5998,16.7431,15600.0
2012-03-29 13:00:00,24.5,24.51,24.43,24.45,3100.0,16.7158,16.7226,16.668,16.6817,3100.0
2012-03-29 13:30:00,24.44,24.49,24.27,24.35,14200.0,16.6749,16.709,16.5589,16.6135,14200.0
2012-03-29 14:00:00,24.35,24.44,24.31,24.43,4400.0,16.6135,16.6749,16.5862,16.668,4400.0
2012-03-29 14:30:00,24.42,24.51,24.36,24.39,21200.0,16.6612,16.7226,16.6203,16.6408,21200.0
2012-03-29 15:00:00,24.42,24.57,24.41,24.52,20600.0,16.6612,16.7636,16.6544,16.7294,20600.0
2012-03-29 15:30:00,24.51,24.61,24.5,24.52,25900.0,16.7226,16.7909,16.7158,16.7294,25900.0
2012-03-30 09:30:00,24.68,24.71,24.52,24.56,9600.0,16.8386,16.8591,16.7294,16.7567,9600.0
2012-03-30 10:00:00,24.57,24.61,24.52,24.52,8300.0,16.7636,16.7909,16.7294,16.7294,8300.0
2012-03-30 10:30:00,24.51,24.56,24.51,24.53,2500.0,16.7226,16.7567,16.7226,16.7363,2500.0
2012-03-30 11:00:00,24.54,24.56,24.52,24.53,4100.0,16.7431,16.7567,16.7294,16.7363,4100.0
2012-03-30 11:30:00,24.52,24.56,24.51,24.51,10300.0,16.7294,16.7567,16.7226,16.7226,10300.0
2012-03-30 12:00:00,24.52,24.56,24.52,24.52,2300.0,16.7294,16.7567,16.7294,16.7294,2300.0
2012-03-30 12:30:00,24.55,24.56,24.53,24.53,16000.0,16.7499,16.7567,16.7363,16.7363,16000.0
2012-03-30 13:00:00,24.55,24.56,24.51,24.53,3200.0,16.7499,16.7567,16.7226,16.7363,3200.0
2012-03-30 13:30:00,24.53,24.56,24.51,24.51,3100.0,16.7363,16.7567,16.7226,16.7226,3100.0
2012-03-30 14:00:00,24.53,24.57,24.52,24.54,2400.0,16.7363,16.7636,16.7294,16.7431,2400.0
2012-03-30 14:30:00,24.54,24.56,24.51,24.51,5300.0,16.7431,16.7567,16.7226,16.7226,5300.0
2012-03-30 15:00:00,24.54,24.56,24.49,24.52,9500.0,16.7431,16.7567,16.709,16.7294,9500.0
2012-03-30 15:30:00,24.52,24.58,24.49,24.53,43700.0,16.7294,16.7704,16.709,16.7363,43700.0
2012-04-02 09:30:00,24.39,24.52,24.37,24.4,24100.0,16.6408,16.7294,16.6271,16.6476,24100.0
2012-04-02 10:00:00,24.46,24.68,24.43,24.61,12900.0,16.6885,16.8386,16.668,16.7909,12900.0
2012-04-02 10:30:00,24.61,24.67,24.52,24.53,14600.0,16.7909,16.8318,16.7294,16.7363,14600.0
2012-04-02 11:00:00,24.53,24.55,24.48,24.54,10700.0,16.7363,16.7499,16.7022,16.7431,10700.0
2012-04-02 11:30:00,24.53,24.55,24.51,24.53,7500.0,16.7363,16.7499,16.7226,16.7363,7500.0
2012-04-02 12:00:00,24.52,24.56,24.5,24.55,6300.0,16.7294,16.7567,16.7158,16.7499,6300.0
2012-04-02 12:30:00,24.55,24.56,24.51,24.52,6000.0,16.7499,16.7567,16.7226,16.7294,6000.0
2012-04-02 13:00:00,24.51,24.56,24.46,24.49,9900.0,16.7226,16.7567,16.6885,16.709,9900.0
2012-04-02 13:30:00,24.5,24.54,24.46,24.47,11300.0,16.7158,16.7431,16.6885,16.6953,11300.0
2012-04-02 14:00:00,24.5,24.5,24.45,24.45,7800.0,16.7158,16.7158,16.6817,16.6817,7800.0
2012-04-02 14:30:00,24.45,24.5,24.44,24.48,15600.0,16.6817,16.7158,16.6749,16.7022,15600.0
2012-04-02 15:00:00,24.47,24.51,24.45,24.48,23800.0,16.6953,16.7226,16.6817,16.7022,23800.0
2012-04-02 15:30:00,24.47,24.5,24.44,24.45,52100.0,16.6953,16.7158,16.6749,16.6817,52100.0
2012-04-03 09:30:00,24.36,24.56,24.33,24.46,12100.0,16.6203,16.7567,16.5998,16.6885,12100.0
2012-04-03 10:00:00,24.45,24.48,24.41,24.46,3900.0,16.6817,16.7022,16.6544,16.6885,3900.0
2012-04-03 10:30:00,24.44,24.45,24.35,24.4,4700.0,16.6749,16.6817,16.6135,16.6476,4700.0
2012-04-03 11:00:00,24.37,24.37,24.3,24.34,7200.0,16.6271,16.6271,16.5793,16.6066,7200.0
2012-04-03 11:30:00,24.35,24.41,24.35,24.38,4400.0,16.6135,16.6544,16.6135,16.6339,4400.0
2012-04-03 12:00:00,24.32,24.32,24.25,24.26,2800.0,16.593,16.593,16.5452,16.5521,2800.0
2012-04-03 12:30:00,24.28,24.29,24.27,24.28,3200.0,16.5657,16.5725,16.5589,16.5657,3200.0
2012-04-03 13:00:00,24.28,24.28,24.15,24.18,9700.0,16.5657,16.5657,16.477,16.4975,9700.0
2012-04-03 13:30:00,24.17,24.17,24.08,24.11,13200.0,16.4906,16.4906,16.4292,16.4497,13200.0
2012-04-03 14:00:00,24.1,24.11,23.88,23.95,22000.0,16.4429,16.4497,16.2928,16.3405,22000.0
2012-04-03 14:30:00,23.92,23.94,23.87,23.9,22300.0,16.3201,16.3337,16.286,16.3064,22300.0
2012-04-03 15:00:00,23.9,24.01,23.89,23.98,20000.0,16.3064,16.3815,16.2996,16.361,20000.0
2012-04-03 15:30:00,23.98,24.17,23.91,24.03,28700.0,16.361,16.4906,16.3133,16.3951,28700.0
2012-04-04 09:30:00,23.73,23.78,23.52,23.69,22100.0,16.1904,16.2246,16.0472,16.1632,22100.0
2012-04-04 10:00:00,23.66,23.69,23.51,23.52,20400.0,16.1427,16.1632,16.0403,16.0472,20400.0
2012-04-04 10:30:00,23.55,23.55,23.37,23.4,36400.0,16.0676,16.0676,15.9448,15.9653,36400.0
2012-04-04 11:00:00,23.42,23.51,23.38,23.41,21700.0,15.9789,16.0403,15.9517,15.9721,21700.0
2012-04-04 11:30:00,23.44,23.47,23.42,23.42,8900.0,15.9926,16.0131,15.9789,15.9789,8900.0
2012-04-04 12:00:00,23.44,23.48,23.36,23.37,13100.0,15.9926,16.0199,15.938,15.9448,13100.0
2012-04-04 12:30:00,23.38,23.46,23.38,23.44,9800.0,15.9517,16.0062,15.9517,15.9926,9800.0
2012-04-04 13:00:00,23.42,23.47,23.4,23.42,6000.0,15.9789,16.0131,15.9653,15.9789,6000.0
2012-04-04 13:30:00,23.43,23.48,23.42,23.46,6700.0,15.9858,16.0199,15.9789,16.0062,6700.0
2012-04-04 14:00:00,23.46,23.5,23.43,23.5,10200.0,16.0062,16.0335,15.9858,16.0335,10200.0
2012-04-04 14:30:00,23.5,23.56,23.5,23.51,17600.0,16.0335,16.0745,16.0335,16.0403,17600.0
2012-04-04 15:00:00,23.49,23.56,23.47,23.51,12600.0,16.0267,16.0745,16.0131,16.0403,12600.0
2012-04-04 15:30:00,23.49,23.53,23.46,23.47,30300.0,16.0267,16.054,16.0062,16.0131,30300.0
2012-04-05 09:30:00,23.4,23.52,23.3,23.37,14100.0,15.9653,16.0472,15.8971,15.9448,14100.0
2012-04-05 10:00:00,23.39,23.41,23.33,23.37,16600.0,15.9585,15.9721,15.9175,15.9448,16600.0
2012-04-05 10:30:00,23.42,23.69,23.4,23.69,9500.0,15.9789,16.1632,15.9653,16.1632,9500.0
2012-04-05 11:00:00,23.7,23.71,23.51,23.54,6700.0,16.17,16.1768,16.0403,16.0608,6700.0
2012-04-05 11:30:00,23.54,23.64,23.51,23.6,6200.0,16.0608,16.129,16.0403,16.1018,6200.0
2012-04-05 12:00:00,23.64,23.64,23.5,23.57,6900.0,16.129,16.129,16.0335,16.0813,6900.0
2012-04-05 12:30:00,23.58,23.58,23.51,23.53,3300.0,16.0881,16.0881,16.0403,16.054,3300.0
2012-04-05 13:00:00,23.53,23.56,23.46,23.55,4500.0,16.054,16.0745,16.0062,16.0676,4500.0
2012-04-05 13:30:00,23.56,23.56,23.43,23.47,4500.0,16.0745,16.0745,15.9858,16.0131,4500.0
2012-04-05 14:00:00,23.47,23.58,23.44,23.51,18800.0,16.0131,16.0881,15.9926,16.0403,18800.0
2012-04-05 14:30:00,23.53,23.55,23.46,23.53,7000.0,16.054,16.0676,16.0062,16.054,7000.0
2012-04-05 15:00:00,23.5,23.57,23.44,23.5,21800.0,16.0335,16.0813,15.9926,16.0335,21800.0
2012-04-05 15:30:00,23.51,23.67,23.48,23.66,47900.0,16.0403,16.1495,16.0199,16.1427,47900.0
2012-04-09 09:30:00,23.23,23.29,23.09,23.2,23800.0,15.8493,15.8902,15.7538,15.8288,23800.0
2012-04-09 10:00:00,23.22,23.33,23.2,23.28,10700.0,15.8425,15.9175,15.8288,15.8834,10700.0
2012-04-09 10:30:00,23.26,23.32,23.19,23.3,17500.0,15.8698,15.9107,15.822,15.8971,17500.0
2012-04-09 11:00:00,23.29,23.29,22.99,23.0,12500.0,15.8902,15.8902,15.6856,15.6924,12500.0
2012-04-09 11:30:00,22.99,23.05,22.98,23.02,8400.0,15.6856,15.7265,15.6787,15.706,8400.0
2012-04-09 12:00:00,23.02,23.04,22.96,23.01,6300.0,15.706,15.7197,15.6651,15.6992,6300.0
2012-04-09 12:30:00,23.0,23.07,22.92,22.98,5800.0,15.6924,15.7401,15.6378,15.6787,5800.0
2012-04-09 13:00:00,22.94,22.97,22.86,22.9,14400.0,15.6514,15.6719,15.5969,15.6242,14400.0
2012-04-09 13:30:00,22.88,23.0,22.88,22.99,35700.0,15.6105,15.6924,15.6105,15.6856,35700.0
2012-04-09 14:00:00,22.99,23.19,22.99,23.17,10500.0,15.6856,15.822,15.6856,15.8084,10500.0
2012-04-09 14:30:00,23.19,23.27,23.19,23.27,7200.0,15.822,15.8766,15.822,15.8766,7200.0
2012-04-09 15:00:00,23.27,23.35,23.27,23.32,21800.0,15.8766,15.9312,15.8766,15.9107,21800.0
2012-04-09 15:30:00,23.32,23.32,23.24,23.25,24700.0,15.9107,15.9107,15.8561,15.863,24700.0
2012-04-10 09:30:00,23.24,23.28,23.03,23.05,16600.0,15.8561,15.8834,15.7129,15.7265,16600.0
2012-04-10 10:00:00,23.05,23.08,22.99,23.04,11300.0,15.7265,15.747,15.6856,15.7197,11300.0
2012-04-10 10:30:00,23.04,23.06,22.88,22.88,11300.0,15.7197,15.7333,15.6105,15.6105,11300.0
2012-04-10 11:00:00,22.89,22.91,22.66,22.66,20600.0,15.6173,15.631,15.4604,15.4604,20600.0
2012-04-10 11:30:00,22.68,22.7,22.5,22.57,18200.0,15.4741,15.4877,15.3512,15.399,18200.0
2012-04-10 12:00:00,22.55,22.62,22.54,22.6,12200.0,15.3854,15.4331,15.3785,15.4195,12200.0
2012-04-10 12:30:00,22.57,22.6,22.55,22.56,4900.0,15.399,15.4195,15.3854,15.3922,4900.0
2012-04-10 13:00:00,22.59,22.6,22.55,22.57,7900.0,15.4127,15.4195,15.3854,15.399,7900.0
2012-04-10 13:30:00,22.57,22.57,22.5,22.53,10100.0,15.399,15.399,15.3512,15.3717,10100.0
2012-04-10 14:00:00,22.53,22.54,22.48,22.48,7400.0,15.3717,15.3785,15.3376,15.3376,7400.0
2012-04-10 14:30:00,22.49,22.51,22.41,22.48,12100.0,15.3444,15.3581,15.2898,15.3376,12100.0
2012-04-10 15:00:00,22.49,22.56,22.4,22.43,20800.0,15.3444,15.3922,15.283,15.3035,20800.0
2012-04-10 15:30:00,22.43,22.55,22.4,22.53,32000.0,15.3035,15.3854,15.283,15.3717,32000.0
2012-04-11 09:30:00,22.77,22.88,22.64,22.79,14300.0,15.5355,15.6105,15.4468,15.5491,14300.0
2012-04-11 10:00:00,22.77,22.85,22.75,22.84,9500.0,15.5355,15.59,15.5218,15.5832,9500.0
2012-04-11 10:30:00,22.83,22.92,22.78,22.83,22000.0,15.5764,15.6378,15.5423,15.5764,22000.0
2012-04-11 11:00:00,22.81,22.81,22.57,22.76,37400.0,15.5628,15.5628,15.399,15.5286,37400.0
2012-04-11 11:30:00,22.75,22.82,22.72,22.82,49100.0,15.5218,15.5696,15.5013,15.5696,49100.0
2012-04-11 12:00:00,22.82,22.84,22.77,22.84,27400.0,15.5696,15.5832,15.5355,15.5832,27400.0
2012-04-11 12:30:00,22.84,22.87,22.74,22.75,28900.0,15.5832,15.6037,15.515,15.5218,28900.0
2012-04-11 13:00:00,22.76,22.79,22.74,22.76,14900.0,15.5286,15.5491,15.515,15.5286,14900.0
2012-04-11 13:30:00,22.76,22.77,22.73,22.75,19500.0,15.5286,15.5355,15.5082,15.5218,19500.0
2012-04-11 14:00:00,22.74,22.82,22.73,22.8,29400.0,15.515,15.5696,15.5082,15.5559,29400.0
2012-04-11 14:30:00,22.8,22.8,22.71,22.79,20400.0,15.5559,15.5559,15.4945,15.5491,20400.0
2012-04-11 15:00:00,22.8,22.86,22.75,22.84,29200.0,15.5559,15.5969,15.5218,15.5832,29200.0
2012-04-11 15:30:00,22.85,23.13,22.84,23.13,62900.0,15.59,15.7811,15.5832,15.7811,62900.0
2012-04-12 09:30:00,23.2,23.35,23.19,23.29,19700.0,15.8288,15.9312,15.822,15.8902,19700.0
2012-04-12 10:00:00,23.35,23.44,23.32,23.36,13500.0,15.9312,15.9926,15.9107,15.938,13500.0
2012-04-12 10:30:00,23.39,23.53,23.32,23.53,10300.0,15.9585,16.054,15.9107,16.054,10300.0
2012-04-12 11:00:00,23.54,23.59,23.49,23.49,9300.0,16.0608,16.0949,16.0267,16.0267,9300.0
2012-04-12 11:30:00,23.49,23.54,23.47,23.54,9600.0,16.0267,16.0608,16.0131,16.0608,9600.0
2012-04-12 12:00:00,23.54,23.55,23.51,23.52,4900.0,16.0608,16.0676,16.0403,16.0472,4900.0
2012-04-12 12:30:00,23.52,23.62,23.52,23.57,3800.0,16.0472,16.1154,16.0472,16.0813,3800.0
2012-04-12 13:00:00,23.57,23.6,23.56,23.57,7800.0,16.0813,16.1018,16.0745,16.0813,7800.0
2012-04-12 13:30:00,23.57,23.58,23.49,23.49,3200.0,16.0813,16.0881,16.0267,16.0267,3200.0
2012-04-12 14:00:00,23.49,23.58,23.48,23.53,7500.0,16.0267,16.0881,16.0199,16.054,7500.0
2012-04-12 14:30:00,23.54,23.57,23.5,23.55,4900.0,16.0608,16.0813,16.0335,16.0676,4900.0
2012-04-12 15:00:00,23.55,23.58,23.5,23.52,15900.0,16.0676,16.0881,16.0335,16.0472,15900.0
2012-04-12 15:30:00,23.51,23.6,23.5,23.58,37200.0,16.0403,16.1018,16.0335,16.0881,37200.0
2012-04-13 09:30:00,23.51,23.86,23.51,23.59,25400.0,16.0403,16.2791,16.0403,16.0949,25400.0
2012-04-13 10:00:00,23.55,23.6,23.5,23.55,5800.0,16.0676,16.1018,16.0335,16.0676,5800.0
2012-04-13 10:30:00,23.55,23.55,23.36,23.51,5800.0,16.0676,16.0676,15.938,16.0403,5800.0
2012-04-13 11:00:00,23.52,23.55,23.5,23.51,3700.0,16.0472,16.0676,16.0335,16.0403,3700.0
2012-04-13 11:30:00,23.51,23.68,23.42,23.6,16200.0,16.0403,16.1563,15.9789,16.1018,16200.0
2012-04-13 12:00:00,23.6,23.6,23.52,23.6,2900.0,16.1018,16.1018,16.0472,16.1018,2900.0
2012-04-13 12:30:00,23.6,23.6,23.58,23.6,3500.0,16.1018,16.1018,16.0881,16.1018,3500.0
2012-04-13 13:00:00,23.59,23.63,23.59,23.63,5400.0,16.0949,16.1222,16.0949,16.1222,5400.0
2012-04-13 13:30:00,23.62,23.75,23.62,23.68,17700.0,16.1154,16.2041,16.1154,16.1563,17700.0
2012-04-13 14:00:00,23.68,23.68,23.59,23.59,4800.0,16.1563,16.1563,16.0949,16.0949,4800.0
2012-04-13 14:30:00,23.6,23.61,23.55,23.55,6100.0,16.1018,16.1086,16.0676,16.0676,6100.0
2012-04-13 15:00:00,23.55,23.64,23.55,23.58,11900.0,16.0676,16.129,16.0676,16.0881,11900.0
2012-04-13 15:30:00,23.59,23.62,23.56,23.6,20700.0,16.0949,16.1154,16.0745,16.1018,20700.0
2012-04-16 09:30:00,23.77,24.11,23.76,23.86,41900.0,16.2177,16.4497,16.2109,16.2791,41900.0
2012-04-16 10:00:00,23.85,23.94,23.81,23.91,23400.0,16.2723,16.3337,16.245,16.3133,23400.0
2012-04-16 10:30:00,23.92,24.01,23.92,24.0,11500.0,16.3201,16.3815,16.3201,16.3747,11500.0
2012-04-16 11:00:00,23.97,24.0,23.92,23.92,12400.0,16.3542,16.3747,16.3201,16.3201,12400.0
2012-04-16 11:30:00,23.93,23.97,23.84,23.87,9200.0,16.3269,16.3542,16.2655,16.286,9200.0
2012-04-16 12:00:00,23.87,24.17,23.87,24.14,32100.0,16.286,16.4906,16.286,16.4702,32100.0
2012-04-16 12:30:00,24.12,24.21,24.07,24.15,26000.0,16.4565,16.5179,16.4224,16.477,26000.0
2012-04-16 13:00:00,24.16,24.23,24.1,24.11,9200.0,16.4838,16.5316,16.4429,16.4497,9200.0
2012-04-16 13:30:00,24.1,24.35,24.09,24.29,11700.0,16.4429,16.6135,16.4361,16.5725,11700.0
2012-04-16 14:00:00,24.29,24.29,24.13,24.13,4800.0,16.5725,16.5725,16.4634,16.4634,4800.0
2012-04-16 14:30:00,24.13,24.27,24.13,24.21,8400.0,16.4634,16.5589,16.4634,16.5179,8400.0
2012-04-16 15:00:00,24.22,24.37,24.15,24.21,37700.0,16.5248,16.6271,16.477,16.5179,37700.0
2012-04-16 15:30:00,24.2,24.27,24.13,24.16,28400.0,16.5111,16.5589,16.4634,16.4838,28400.0
2012-04-17 09:30:00,24.43,24.5,24.3,24.37,11400.0,16.668,16.7158,16.5793,16.6271,11400.0
2012-04-17 10:00:00,24.33,24.35,24.26,24.26,11300.0,16.5998,16.6135,16.5521,16.5521,11300.0
2012-04-17 10:30:00,24.25,24.43,24.22,24.41,19800.0,16.5452,16.668,16.5248,16.6544,19800.0
2012-04-17 11:00:00,24.43,24.56,24.42,24.43,20500.0,16.668,16.7567,16.6612,16.668,20500.0
2012-04-17 11:30:00,24.43,24.44,24.37,24.37,5500.0,16.668,16.6749,16.6271,16.6271,5500.0
2012-04-17 12:00:00,24.37,24.45,24.37,24.41,6400.0,16.6271,16.6817,16.6271,16.6544,6400.0
2012-04-17 12:30:00,24.41,24.43,24.39,24.4,6200.0,16.6544,16.668,16.6408,16.6476,6200.0
2012-04-17 13:00:00,24.38,24.38,24.34,24.34,4100.0,16.6339,16.6339,16.6066,16.6066,4100.0
2012-04-17 13:30:00,24.35,24.38,24.32,24.35,8600.0,16.6135,16.6339,16.593,16.6135,8600.0
2012-04-17 14:00:00,24.35,24.35,24.29,24.29,5600.0,16.6135,16.6135,16.5725,16.5725,5600.0
2012-04-17 14:30:00,24.29,24.31,24.2,24.25,10100.0,16.5725,16.5862,16.5111,16.5452,10100.0
2012-04-17 15:00:00,24.25,24.3,24.2,24.23,20400.0,16.5452,16.5793,16.5111,16.5316,20400.0
2012-04-17 15:30:00,24.25,24.29,24.09,24.09,28600.0,16.5452,16.5725,16.4361,16.4361,28600.0
2012-04-18 09:30:00,23.93,23.96,23.83,23.94,6400.0,16.3269,16.3474,16.2587,16.3337,6400.0
2012-04-18 10:00:00,23.95,23.95,23.74,23.75,10900.0,16.3405,16.3405,16.1973,16.2041,10900.0
2012-04-18 10:30:00,23.8,24.0,23.76,23.99,10200.0,16.2382,16.3747,16.2109,16.3678,10200.0
2012-04-18 11:00:00,23.97,23.99,23.81,23.85,4700.0,16.3542,16.3678,16.245,16.2723,4700.0
2012-04-18 11:30:00,23.85,23.92,23.8,23.91,14400.0,16.2723,16.3201,16.2382,16.3133,14400.0
2012-04-18 12:00:00,23.89,23.99,23.87,23.88,23800.0,16.2996,16.3678,16.286,16.2928,23800.0
2012-04-18 12:30:00,23.85,23.89,23.82,23.89,3100.0,16.2723,16.2996,16.2519,16.2996,3100.0
2012-04-18 13:00:00,23.85,23.9,23.78,23.78,16300.0,16.2723,16.3064,16.2246,16.2246,16300.0
2012-04-18 13:30:00,23.78,23.79,23.72,23.75,3400.0,16.2246,16.2314,16.1836,16.2041,3400.0
2012-04-18 14:00:00,23.74,23.86,23.7,23.86,7600.0,16.1973,16.2791,16.17,16.2791,7600.0
2012-04-18 14:30:00,23.83,23.86,23.77,23.8,4300.0,16.2587,16.2791,16.2177,16.2382,4300.0
2012-04-18 15:00:00,23.84,23.87,23.73,23.74,3200.0,16.2655,16.286,16.1904,16.1973,3200.0
2012-04-18 15:30:00,23.75,23.78,23.69,23.72,12900.0,16.2041,16.2246,16.1632,16.1836,12900.0
2012-04-19 09:30:00,23.72,23.88,23.56,23.81,17000.0,16.1836,16.2928,16.0745,16.245,17000.0
2012-04-19 10:00:00,23.78,23.78,23.32,23.55,10800.0,16.2246,16.2246,15.9107,16.0676,10800.0
2012-04-19 10:30:00,23.59,23.8,23.54,23.7,7800.0,16.0949,16.2382,16.0608,16.17,7800.0
2012-04-19 11:00:00,23.75,23.88,23.7,23.81,14100.0,16.2041,16.2928,16.17,16.245,14100.0
2012-04-19 11:30:00,23.76,23.86,23.72,23.86,4800.0,16.2109,16.2791,16.1836,16.2791,4800.0
2012-04-19 12:00:00,23.8,23.81,23.55,23.6,1700.0,16.2382,16.245,16.0676,16.1018,1700.0
2012-04-19 12:30:00,23.55,23.67,23.51,23.64,11900.0,16.0676,16.1495,16.0403,16.129,11900.0
2012-04-19 13:00:00,23.64,23.64,23.43,23.5,1800.0,16.129,16.129,15.9858,16.0335,1800.0
2012-04-19 13:30:00,23.51,23.51,23.42,23.44,1500.0,16.0403,16.0403,15.9789,15.9926,1500.0
2012-04-19 14:00:00,23.39,23.5,23.35,23.4,3700.0,15.9585,16.0335,15.9312,15.9653,3700.0
2012-04-19 14:30:00,23.32,23.35,23.27,23.35,6800.0,15.9107,15.9312,15.8766,15.9312,6800.0
2012-04-19 15:00:00,23.35,23.38,23.29,23.36,12100.0,15.9312,15.9517,15.8902,15.938,12100.0
2012-04-19 15:30:00,23.36,23.38,23.29,23.35,19700.0,15.938,15.9517,15.8902,15.9312,19700.0
2012-04-20 09:30:00,23.56,23.56,23.32,23.51,42900.0,16.0745,16.0745,15.9107,16.0403,42900.0
2012-04-20 10:00:00,23.5,23.53,23.44,23.5,4200.0,16.0335,16.054,15.9926,16.0335,4200.0
2012-04-20 10:30:00,23.54,23.54,23.47,23.5,5300.0,16.0608,16.0608,16.0131,16.0335,5300.0
2012-04-20 11:00:00,23.5,23.55,23.45,23.49,7300.0,16.0335,16.0676,15.9994,16.0267,7300.0
2012-04-20 11:30:00,23.53,23.6,23.49,23.57,9800.0,16.054,16.1018,16.0267,16.0813,9800.0
2012-04-20 12:00:00,23.57,23.83,23.57,23.78,24400.0,16.0813,16.2587,16.0813,16.2246,24400.0
2012-04-20 12:30:00,23.8,23.8,23.74,23.76,1000.0,16.2382,16.2382,16.1973,16.2109,1000.0
2012-04-20 13:00:00,23.76,23.76,23.68,23.71,5800.0,16.2109,16.2109,16.1563,16.1768,5800.0
2012-04-20 13:30:00,23.7,23.77,23.7,23.72,3400.0,16.17,16.2177,16.17,16.1836,3400.0
2012-04-20 14:00:00,23.71,23.9,23.64,23.89,25200.0,16.1768,16.3064,16.129,16.2996,25200.0
2012-04-20 14:30:00,23.85,23.86,23.8,23.8,1900.0,16.2723,16.2791,16.2382,16.2382,1900.0
2012-04-20 15:00:00,23.86,23.86,23.7,23.72,6600.0,16.2791,16.2791,16.17,16.1836,6600.0
2012-04-20 15:30:00,23.7,23.76,23.7,23.75,33800.0,16.17,16.2109,16.17,16.2041,33800.0
2012-04-23 09:30:00,23.5,23.5,23.07,23.11,13000.0,16.0335,16.0335,15.7401,15.7674,13000.0
2012-04-23 10:00:00,23.11,23.17,23.01,23.13,7900.0,15.7674,15.8084,15.6992,15.7811,7900.0
2012-04-23 10:30:00,23.12,23.16,23.08,23.15,2200.0,15.7743,15.8015,15.747,15.7947,2200.0
2012-04-23 11:00:00,23.15,23.26,23.15,23.22,6100.0,15.7947,15.8698,15.7947,15.8425,6100.0
2012-04-23 11:30:00,23.2,23.26,23.19,23.21,6800.0,15.8288,15.8698,15.822,15.8357,6800.0
2012-04-23 12:00:00,23.26,23.38,23.23,23.38,5900.0,15.8698,15.9517,15.8493,15.9517,5900.0
2012-04-23 12:30:00,23.38,23.39,23.32,23.37,3900.0,15.9517,15.9585,15.9107,15.9448,3900.0
2012-04-23 13:00:00,23.37,23.42,23.32,23.4,7800.0,15.9448,15.9789,15.9107,15.9653,7800.0
2012-04-23 13:30:00,23.4,23.44,23.35,23.4,12500.0,15.9653,15.9926,15.9312,15.9653,12500.0
2012-04-23 14:00:00,23.37,23.44,23.27,23.43,8000.0,15.9448,15.9926,15.8766,15.9858,8000.0
2012-04-23 14:30:00,23.42,23.53,23.4,23.5,17000.0,15.9789,16.054,15.9653,16.0335,17000.0
2012-04-23 15:00:00,23.5,23.67,23.49,23.66,24200.0,16.0335,16.1495,16.0267,16.1427,24200.0
2012-04-23 15:30:00,23.64,23.72,23.59,23.62,24800.0,16.129,16.1836,16.0949,16.1154,24800.0
2012-04-24 09:30:00,23.61,23.7,23.43,23.63,7400.0,16.1086,16.17,15.9858,16.1222,7400.0
2012-04-24 10:00:00,23.63,23.84,23.63,23.74,7600.0,16.1222,16.2655,16.1222,16.1973,7600.0
2012-04-24 10:30:00,23.79,23.91,23.73,23.78,19700.0,16.2314,16.3133,16.1904,16.2246,19700.0
2012-04-24 11:00:00,23.77,23.96,23.77,23.8,8400.0,16.2177,16.3474,16.2177,16.2382,8400.0
2012-04-24 11:30:00,23.8,23.83,23.58,23.83,10200.0,16.2382,16.2587,16.0881,16.2587,10200.0
2012-04-24 12:00:00,23.85,23.93,23.85,23.93,4200.0,16.2723,16.3269,16.2723,16.3269,4200.0
2012-04-24 12:30:00,23.94,23.95,23.82,23.82,4200.0,16.3337,16.3405,16.2519,16.2519,4200.0
2012-04-24 13:00:00,23.75,23.8,23.74,23.77,4300.0,16.2041,16.2382,16.1973,16.2177,4300.0
2012-04-24 13:30:00,23.77,23.99,23.77,23.89,14500.0,16.2177,16.3678,16.2177,16.2996,14500.0
2012-04-24 14:00:00,23.87,23.88,23.75,23.87,10100.0,16.286,16.2928,16.2041,16.286,10100.0
2012-04-24 14:30:00,23.85,23.9,23.83,23.9,5300.0,16.2723,16.3064,16.2587,16.3064,5300.0
2012-04-24 15:00:00,23.89,23.89,23.78,23.78,8800.0,16.2996,16.2996,16.2246,16.2246,8800.0
2012-04-24 15:30:00,23.78,23.88,23.78,23.88,20600.0,16.2246,16.2928,16.2246,16.2928,20600.0
2012-04-25 09:30:00,24.09,24.5,24.07,24.44,20200.0,16.4361,16.7158,16.4224,16.6749,20200.0
2012-04-25 10:00:00,24.42,24.5,24.25,24.32,19500.0,16.6612,16.7158,16.5452,16.593,19500.0
2012-04-25 10:30:00,24.27,24.27,24.07,24.07,4100.0,16.5589,16.5589,16.4224,16.4224,4100.0
2012-04-25 11:00:00,24.02,24.02,23.81,23.81,9900.0,16.3883,16.3883,16.245,16.245,9900.0
2012-04-25 11:30:00,23.83,23.83,23.74,23.75,8500.0,16.2587,16.2587,16.1973,16.2041,8500.0
2012-04-25 12:00:00,23.75,23.91,23.75,23.83,6500.0,16.2041,16.3133,16.2041,16.2587,6500.0
2012-04-25 12:30:00,23.84,23.85,23.75,23.81,2900.0,16.2655,16.2723,16.2041,16.245,2900.0
2012-04-25 13:00:00,23.83,23.87,23.76,23.79,5800.0,16.2587,16.286,16.2109,16.2314,5800.0
2012-04-25 13:30:00,23.81,23.81,23.7,23.78,7100.0,16.245,16.245,16.17,16.2246,7100.0
2012-04-25 14:00:00,23.75,23.77,23.66,23.76,6600.0,16.2041,16.2177,16.1427,16.2109,6600.0
2012-04-25 14:30:00,23.71,23.73,23.65,23.7,3700.0,16.1768,16.1904,16.1359,16.17,3700.0
2012-04-25 15:00:00,23.7,23.8,23.68,23.8,15300.0,16.17,16.2382,16.1563,16.2382,15300.0
2012-04-25 15:30:00,23.77,24.0,23.77,23.95,24200.0,16.2177,16.3747,16.2177,16.3405,24200.0
2012-04-26 09:30:00,23.86,23.86,23.71,23.75,5300.0,16.2791,16.2791,16.1768,16.2041,5300.0
2012-04-26 10:00:00,23.8,23.9,23.78,23.85,3500.0,16.2382,16.3064,16.2246,16.2723,3500.0
2012-04-26 10:30:00,23.85,23.89,23.85,23.86,4200.0,16.2723,16.2996,16.2723,16.2791,4200.0
2012-04-26 11:00:00,23.9,23.98,23.86,23.98,14800.0,16.3064,16.361,16.2791,16.361,14800.0
2012-04-26 11:30:00,23.98,24.05,23.86,23.89,18400.0,16.361,16.4088,16.2791,16.2996,18400.0
2012-04-26 12:00:00,23.89,23.94,23.89,23.94,4100.0,16.2996,16.3337,16.2996,16.3337,4100.0
2012-04-26 12:30:00,23.92,24.05,23.92,24.05,3700.0,16.3201,16.4088,16.3201,16.4088,3700.0
2012-04-26 13:00:00,24.01,24.03,24.01,24.01,1500.0,16.3815,16.3951,16.3815,16.3815,1500.0
2012-04-26 13:30:00,24.03,24.05,23.99,24.05,2000.0,16.3951,16.4088,16.3678,16.4088,2000.0
2012-04-26 14:00:00,24.05,24.12,24.02,24.12,3500.0,16.4088,16.4565,16.3883,16.4565,3500.0
2012-04-26 14:30:00,24.12,24.15,23.99,24.07,5900.0,16.4565,16.477,16.3678,16.4224,5900.0
2012-04-26 15:00:00,24.07,24.07,23.99,24.0,3300.0,16.4224,16.4224,16.3678,16.3747,3300.0
2012-04-26 15:30:00,23.99,24.1,23.95,24.0,42500.0,16.3678,16.4429,16.3405,16.3747,42500.0
2012-04-27 09:30:00,24.0,24.13,23.96,24.05,21600.0,16.3747,16.4634,16.3474,16.4088,21600.0
2012-04-27 10:00:00,24.05,24.05,24.0,24.01,6100.0,16.4088,16.4088,16.3747,16.3815,6100.0
2012-04-27 10:30:00,24.01,24.32,24.0,24.29,17300.0,16.3815,16.593,16.3747,16.5725,17300.0
2012-04-27 11:00:00,24.26,24.28,24.16,24.28,7400.0,16.5521,16.5657,16.4838,16.5657,7400.0
2012-04-27 11:30:00,24.25,24.31,24.08,24.08,11000.0,16.5452,16.5862,16.4292,16.4292,11000.0
2012-04-27 12:00:00,24.09,24.14,24.01,24.1,10800.0,16.4361,16.4702,16.3815,16.4429,10800.0
2012-04-27 12:30:00,24.1,24.12,24.1,24.1,2000.0,16.4429,16.4565,16.4429,16.4429,2000.0
2012-04-27 13:00:00,24.1,24.12,24.1,24.11,2500.0,16.4429,16.4565,16.4429,16.4497,2500.0
2012-04-27 13:30:00,24.12,24.24,24.12,24.14,2700.0,16.4565,16.5384,16.4565,16.4702,2700.0
2012-04-27 14:00:00,24.14,24.15,24.1,24.11,3200.0,16.4702,16.477,16.4429,16.4497,3200.0
2012-04-27 14:30:00,24.12,24.16,24.1,24.15,5400.0,16.4565,16.4838,16.4429,16.477,5400.0
2012-04-27 15:00:00,24.15,24.27,24.15,24.25,22500.0,16.477,16.5589,16.477,16.5452,22500.0
2012-04-27 15:30:00,24.25,24.27,24.16,24.23,21300.0,16.5452,16.5589,16.4838,16.5316,21300.0
2012-04-30 09:30:00,24.22,24.24,24.0,24.0,9200.0,16.5248,16.5384,16.3747,16.3747,9200.0
2012-04-30 10:00:00,24.0,24.14,24.0,24.04,8300.0,16.3747,16.4702,16.3747,16.402,8300.0
2012-04-30 10:30:00,24.05,24.08,23.95,24.0,6800.0,16.4088,16.4292,16.3405,16.3747,6800.0
2012-04-30 11:00:00,24.0,24.08,24.0,24.05,4100.0,16.3747,16.4292,16.3747,16.4088,4100.0
2012-04-30 11:30:00,24.05,24.09,24.03,24.09,2000.0,16.4088,16.4361,16.3951,16.4361,2000.0
2012-04-30 12:00:00,24.07,24.09,24.05,24.09,3600.0,16.4224,16.4361,16.4088,16.4361,3600.0
2012-04-30 12:30:00,24.09,24.18,24.02,24.15,15200.0,16.4361,16.4975,16.3883,16.477,15200.0
2012-04-30 13:00:00,24.17,24.21,24.16,24.16,1300.0,16.4906,16.5179,16.4838,16.4838,1300.0
2012-04-30 13:30:00,24.11,24.13,24.09,24.1,1700.0,16.4497,16.4634,16.4361,16.4429,1700.0
2012-04-30 14:00:00,24.12,24.12,24.05,24.11,1900.0,16.4565,16.4565,16.4088,16.4497,1900.0
2012-04-30 14:30:00,24.1,24.19,24.05,24.14,31000.0,16.4429,16.5043,16.4088,16.4702,31000.0
2012-04-30 15:00:00,24.15,24.21,24.15,24.17,3200.0,16.477,16.5179,16.477,16.4906,3200.0
2012-04-30 15:30:00,24.16,24.23,24.06,24.07,17500.0,16.4838,16.5316,16.4156,16.4224,17500.0
2012-05-01 09:30:00,24.16,24.16,23.95,23.95,3700.0,16.4838,16.4838,16.3405,16.3405,3700.0
2012-05-01 10:00:00,23.94,24.27,23.91,24.26,3600.0,16.3337,16.5589,16.3133,16.5521,3600.0
2012-05-01 10:30:00,24.22,24.65,24.22,24.65,25600.0,16.5248,16.8181,16.5248,16.8181,25600.0
2012-05-01 11:00:00,24.64,24.9,24.61,24.81,18100.0,16.8113,16.9887,16.7909,16.9273,18100.0
2012-05-01 11:30:00,24.82,24.87,24.77,24.84,13200.0,16.9341,16.9682,16.9,16.9478,13200.0
2012-05-01 12:00:00,24.86,24.89,24.79,24.84,4400.0,16.9614,16.9819,16.9137,16.9478,4400.0
2012-05-01 12:30:00,24.83,24.85,24.67,24.7,3500.0,16.941,16.9546,16.8318,16.8523,3500.0
2012-05-01 13:00:00,24.69,24.72,24.64,24.69,4300.0,16.8454,16.8659,16.8113,16.8454,4300.0
2012-05-01 13:30:00,24.71,24.77,24.67,24.77,4100.0,16.8591,16.9,16.8318,16.9,4100.0
2012-05-01 14:00:00,24.78,24.78,24.61,24.66,7700.0,16.9068,16.9068,16.7909,16.825,7700.0
2012-05-01 14:30:00,24.66,24.75,24.54,24.72,14500.0,16.825,16.8864,16.7431,16.8659,14500.0
2012-05-01 15:00:00,24.67,24.81,24.65,24.72,24200.0,16.8318,16.9273,16.8181,16.8659,24200.0
2012-05-01 15:30:00,24.74,24.74,24.54,24.58,45900.0,16.8795,16.8795,16.7431,16.7704,45900.0
2012-05-02 09:30:00,24.38,24.38,24.03,24.05,8700.0,16.6339,16.6339,16.3951,16.4088,8700.0
2012-05-02 10:00:00,24.05,24.13,24.01,24.03,7000.0,16.4088,16.4634,16.3815,16.3951,7000.0
2012-05-02 10:30:00,24.02,24.19,23.99,24.12,9600.0,16.3883,16.5043,16.3678,16.4565,9600.0
2012-05-02 11:00:00,24.13,24.31,24.07,24.31,18300.0,16.4634,16.5862,16.4224,16.5862,18300.0
2012-05-02 11:30:00,24.32,24.37,24.29,24.34,2800.0,16.593,16.6271,16.5725,16.6066,2800.0
2012-05-02 12:00:00,24.31,24.31,24.19,24.27,6600.0,16.5862,16.5862,16.5043,16.5589,6600.0
2012-05-02 12:30:00,24.31,24.33,24.23,24.28,4500.0,16.5862,16.5998,16.5316,16.5657,4500.0
2012-05-02 13:00:00,24.3,24.33,24.23,24.29,4300.0,16.5793,16.5998,16.5316,16.5725,4300.0
2012-05-02 13:30:00,24.27,24.44,24.22,24.43,3300.0,16.5589,16.6749,16.5248,16.668,3300.0
2012-05-02 14:00:00,24.4,24.49,24.4,24.49,3900.0,16.6476,16.709,16.6476,16.709,3900.0
2012-05-02 14:30:00,24.48,24.49,24.43,24.45,14700.0,16.7022,16.709,16.668,16.6817,14700.0
2012-05-02 15:00:00,24.46,24.52,24.43,24.52,5600.0,16.6885,16.7294,16.668,16.7294,5600.0
2012-05-02 15:30:00,24.49,24.52,24.45,24.5,15100.0,16.709,16.7294,16.6817,16.7158,15100.0
2012-05-03 09:30:00,24.43,24.45,24.13,24.24,5600.0,16.668,16.6817,16.4634,16.5384,5600.0
2012-05-03 10:00:00,24.19,24.31,24.03,24.03,18200.0,16.5043,16.5862,16.3951,16.3951,18200.0
2012-05-03 10:30:00,24.03,24.12,24.0,24.12,3300.0,16.3951,16.4565,16.3747,16.4565,3300.0
2012-05-03 11:00:00,24.13,24.13,24.05,24.05,4600.0,16.4634,16.4634,16.4088,16.4088,4600.0
2012-05-03 11:30:00,24.05,24.05,23.82,23.95,8900.0,16.4088,16.4088,16.2519,16.3405,8900.0
2012-05-03 12:00:00,23.98,23.98,23.78,23.87,7300.0,16.361,16.361,16.2246,16.286,7300.0
2012-05-03 12:30:00,23.86,23.91,23.7,23.7,4900.0,16.2791,16.3133,16.17,16.17,4900.0
2012-05-03 13:00:00,23.69,23.82,23.68,23.8,3500.0,16.1632,16.2519,16.1563,16.2382,3500.0
2012-05-03 13:30:00,23.78,23.78,23.45,23.46,14800.0,16.2246,16.2246,15.9994,16.0062,14800.0
2012-05-03 14:00:00,23.46,23.51,23.42,23.49,9300.0,16.0062,16.0403,15.9789,16.0267,9300.0
2012-05-03 14:30:00,23.48,23.48,23.22,23.32,13600.0,16.0199,16.0199,15.8425,15.9107,13600.0
2012-05-03 15:00:00,23.34,23.62,23.32,23.53,10500.0,15.9244,16.1154,15.9107,16.054,10500.0
2012-05-03 15:30:00,23.53,23.61,23.51,23.53,18900.0,16.054,16.1086,16.0403,16.054,18900.0
2012-05-04 09:30:00,23.36,23.36,23.14,23.23,18900.0,15.938,15.938,15.7879,15.8493,18900.0
2012-05-04 10:00:00,23.22,23.22,23.12,23.14,10400.0,15.8425,15.8425,15.7743,15.7879,10400.0
2012-05-04 10:30:00,23.15,23.29,23.04,23.29,8500.0,15.7947,15.8902,15.7197,15.8902,8500.0
2012-05-04 11:00:00,23.22,23.41,23.22,23.41,4400.0,15.8425,15.9721,15.8425,15.9721,4400.0
2012-05-04 11:30:00,23.43,23.51,23.27,23.3,20100.0,15.9858,16.0403,15.8766,15.8971,20100.0
2012-05-04 12:00:00,23.32,23.38,23.21,23.21,2400.0,15.9107,15.9517,15.8357,15.8357,2400.0
2012-05-04 12:30:00,23.2,23.2,23.12,23.16,2800.0,15.8288,15.8288,15.7743,15.8015,2800.0
2012-05-04 13:00:00,23.19,23.24,23.18,23.2,3000.0,15.822,15.8561,15.8152,15.8288,3000.0
2012-05-04 13:30:00,23.19,23.23,23.19,23.2,3100.0,15.822,15.8493,15.822,15.8288,3100.0
2012-05-04 14:00:00,23.19,23.26,23.14,23.26,10000.0,15.822,15.8698,15.7879,15.8698,10000.0
2012-05-04 14:30:00,23.26,23.27,23.17,23.2,2900.0,15.8698,15.8766,15.8084,15.8288,2900.0
2012-05-04 15:00:00,23.2,23.24,23.14,23.17,11600.0,15.8288,15.8561,15.7879,15.8084,11600.0
2012-05-04 15:30:00,23.18,23.22,23.11,23.13,17700.0,15.8152,15.8425,15.7674,15.7811,17700.0
2012-05-07 09:30:00,22.95,22.95,22.56,22.8,17900.0,15.6583,15.6583,15.3922,15.5559,17900.0
2012-05-07 10:00:00,22.87,22.95,22.71,22.74,11500.0,15.6037,15.6583,15.4945,15.515,11500.0
2012-05-07 10:30:00,22.74,22.78,22.72,22.75,5000.0,15.515,15.5423,15.5013,15.5218,5000.0
2012-05-07 11:00:00,22.75,22.97,22.75,22.94,17400.0,15.5218,15.6719,15.5218,15.6514,17400.0
2012-05-07 11:30:00,23.01,23.11,22.96,23.1,6400.0,15.6992,15.7674,15.6651,15.7606,6400.0
2012-05-07 12:00:00,23.1,23.19,22.91,23.17,17200.0,15.7606,15.822,15.631,15.8084,17200.0
2012-05-07 12:30:00,23.24,23.28,23.19,23.21,3600.0,15.8561,15.8834,15.822,15.8357,3600.0
2012-05-07 13:00:00,23.22,23.32,23.19,23.2,5700.0,15.8425,15.9107,15.822,15.8288,5700.0
2012-05-07 13:30:00,23.21,23.27,23.21,23.23,2500.0,15.8357,15.8766,15.8357,15.8493,2500.0
2012-05-07 14:00:00,23.25,23.28,23.08,23.17,8900.0,15.863,15.8834,15.747,15.8084,8900.0
2012-05-07 14:30:00,23.16,23.27,23.16,23.27,4800.0,15.8015,15.8766,15.8015,15.8766,4800.0
2012-05-07 15:00:00,23.27,23.28,23.17,23.18,9900.0,15.8766,15.8834,15.8084,15.8152,9900.0
2012-05-07 15:30:00,23.18,23.2,22.95,23.04,20300.0,15.8152,15.8288,15.6583,15.7197,20300.0
2012-05-08 09:30:00,27.08,29.34,27.08,28.91,410000.0,18.4761,20.018,18.4761,19.7246,410000.0
2012-05-08 10:00:00,28.95,29.55,28.74,29.0,203900.0,19.7519,20.1613,19.6087,19.7861,203900.0
2012-05-08 10:30:00,29.07,29.25,28.75,29.02,231400.0,19.8338,19.9566,19.6155,19.7997,231400.0
2012-05-08 11:00:00,29.11,29.66,28.91,29.59,114400.0,19.8611,20.2364,19.7246,20.1886,114400.0
2012-05-08 11:30:00,29.55,30.61,29.26,30.02,132800.0,20.1613,20.8845,19.9634,20.482,132800.0
2012-05-08 12:00:00,30.07,30.12,29.69,30.0,225900.0,20.5161,20.5502,20.2568,20.4683,225900.0
2012-05-08 12:30:00,30.0,30.11,29.24,29.58,156000.0,20.4683,20.5434,19.9498,20.1818,156000.0
2012-05-08 13:00:00,29.64,29.7,28.88,29.15,100500.0,20.2227,20.2636,19.7042,19.8884,100500.0
2012-05-08 13:30:00,29.22,29.39,28.81,29.11,137700.0,19.9362,20.0521,19.6564,19.8611,137700.0
2012-05-08 14:00:00,29.12,29.29,28.88,29.12,118200.0,19.8679,19.9839,19.7042,19.8679,118200.0
2012-05-08 14:30:00,29.07,29.15,28.9,29.0,60400.0,19.8338,19.8884,19.7178,19.7861,60400.0
2012-05-08 15:00:00,29.07,29.16,28.9,29.15,174400.0,19.8338,19.8952,19.7178,19.8884,174400.0
2012-05-08 15:30:00,29.14,29.15,28.82,28.89,332800.0,19.8816,19.8884,19.6632,19.711,332800.0
2012-05-09 09:30:00,27.6,27.95,27.18,27.38,284700.0,18.8309,19.0697,18.5443,18.6808,284700.0
2012-05-09 10:00:00,27.36,27.65,26.83,26.99,123000.0,18.6671,18.865,18.3055,18.4147,123000.0
2012-05-09 10:30:00,27.03,27.26,26.95,26.95,47600.0,18.442,18.5989,18.3874,18.3874,47600.0
2012-05-09 11:00:00,26.95,27.15,26.61,27.01,67500.0,18.3874,18.5238,18.1554,18.4283,67500.0
2012-05-09 11:30:00,27.01,27.05,26.91,26.94,48600.0,18.4283,18.4556,18.3601,18.3806,48600.0
2012-05-09 12:00:00,26.93,27.01,26.73,26.97,36600.0,18.3737,18.4283,18.2373,18.401,36600.0
2012-05-09 12:30:00,26.97,27.03,26.82,27.0,20200.0,18.401,18.442,18.2987,18.4215,20200.0
2012-05-09 13:00:00,27.01,27.12,26.91,26.93,20100.0,18.4283,18.5034,18.3601,18.3737,20100.0
2012-05-09 13:30:00,26.94,27.12,26.94,27.12,33100.0,18.3806,18.5034,18.3806,18.5034,33100.0
2012-05-09 14:00:00,27.11,27.45,27.1,27.25,58900.0,18.4965,18.7285,18.4897,18.5921,58900.0
2012-05-09 14:30:00,27.24,27.27,27.07,27.09,37500.0,18.5852,18.6057,18.4693,18.4829,37500.0
2012-05-09 15:00:00,27.07,27.1,26.93,27.01,56800.0,18.4693,18.4897,18.3737,18.4283,56800.0
2012-05-09 15:30:00,27.01,27.06,26.9,26.99,135700.0,18.4283,18.4624,18.3533,18.4147,135700.0
2012-05-10 09:30:00,27.13,27.23,26.89,26.97,15300.0,18.5102,18.5784,18.3464,18.401,15300.0
2012-05-10 10:00:00,27.0,27.09,26.78,26.81,24800.0,18.4215,18.4829,18.2714,18.2919,24800.0
2012-05-10 10:30:00,26.77,26.84,26.69,26.72,10600.0,18.2646,18.3123,18.21,18.2305,10600.0
2012-05-10 11:00:00,26.79,26.85,26.59,26.78,23000.0,18.2782,18.3192,18.1418,18.2714,23000.0
2012-05-10 11:30:00,26.8,26.97,26.8,26.8,6700.0,18.285,18.401,18.285,18.285,6700.0
2012-05-10 12:00:00,26.87,26.89,26.76,26.86,14800.0,18.3328,18.3464,18.2577,18.326,14800.0
2012-05-10 12:30:00,26.83,26.98,26.79,26.97,10500.0,18.3055,18.4079,18.2782,18.401,10500.0
2012-05-10 13:00:00,26.97,26.99,26.85,26.88,19800.0,18.401,18.4147,18.3192,18.3396,19800.0
2012-05-10 13:30:00,26.86,26.88,26.85,26.87,7200.0,18.326,18.3396,18.3192,18.3328,7200.0
2012-05-10 14:00:00,26.88,27.06,26.86,26.9,21000.0,18.3396,18.4624,18.326,18.3533,21000.0
2012-05-10 14:30:00,26.86,26.94,26.85,26.9,18400.0,18.326,18.3806,18.3192,18.3533,18400.0
2012-05-10 15:00:00,26.9,27.05,26.9,26.98,42200.0,18.3533,18.4556,18.3533,18.4079,42200.0
2012-05-10 15:30:00,26.97,27.01,26.92,27.01,44900.0,18.401,18.4283,18.3669,18.4283,44900.0
2012-05-11 09:30:00,26.46,27.06,26.46,26.91,41100.0,18.0531,18.4624,18.0531,18.3601,41100.0
2012-05-11 10:00:00,26.8,27.04,26.78,26.94,10000.0,18.285,18.4488,18.2714,18.3806,10000.0
2012-05-11 10:30:00,26.97,27.0,26.69,26.73,10600.0,18.401,18.4215,18.21,18.2373,10600.0
2012-05-11 11:00:00,26.71,26.8,26.65,26.75,12400.0,18.2236,18.285,18.1827,18.2509,12400.0
2012-05-11 11:30:00,26.75,26.84,26.68,26.79,16100.0,18.2509,18.3123,18.2032,18.2782,16100.0
2012-05-11 12:00:00,26.79,26.91,26.74,26.86,4000.0,18.2782,18.3601,18.2441,18.326,4000.0
2012-05-11 12:30:00,26.87,27.0,26.85,26.9,3000.0,18.3328,18.4215,18.3192,18.3533,3000.0
2012-05-11 13:00:00,26.9,26.9,26.72,26.76,4500.0,18.3533,18.3533,18.2305,18.2577,4500.0
2012-05-11 13:30:00,26.79,26.84,26.73,26.77,6000.0,18.2782,18.3123,18.2373,18.2646,6000.0
2012-05-11 14:00:00,26.84,26.93,26.76,26.86,14000.0,18.3123,18.3737,18.2577,18.326,14000.0
2012-05-11 14:30:00,26.86,26.94,26.81,26.83,15100.0,18.326,18.3806,18.2919,18.3055,15100.0
2012-05-11 15:00:00,26.85,26.9,26.78,26.82,27100.0,18.3192,18.3533,18.2714,18.2987,27100.0
2012-05-11 15:30:00,26.84,26.92,26.77,26.86,33700.0,18.3123,18.3669,18.2646,18.326,33700.0
2012-05-14 09:30:00,26.65,26.76,26.34,26.6,12500.0,18.1827,18.2577,17.9712,18.1486,12500.0
2012-05-14 10:00:00,26.5,26.54,26.18,26.25,21400.0,18.0804,18.1076,17.862,17.9098,21400.0
2012-05-14 10:30:00,26.2,26.49,26.2,26.49,16700.0,17.8757,18.0735,17.8757,18.0735,16700.0
2012-05-14 11:00:00,26.5,26.51,26.36,26.39,12200.0,18.0804,18.0872,17.9848,18.0053,12200.0
2012-05-14 11:30:00,26.43,26.78,26.34,26.7,22100.0,18.0326,18.2714,17.9712,18.2168,22100.0
2012-05-14 12:00:00,26.74,26.74,26.65,26.72,1600.0,18.2441,18.2441,18.1827,18.2305,1600.0
2012-05-14 12:30:00,26.68,26.81,26.63,26.75,5600.0,18.2032,18.2919,18.1691,18.2509,5600.0
2012-05-14 13:00:00,26.75,26.75,26.61,26.7,3800.0,18.2509,18.2509,18.1554,18.2168,3800.0
2012-05-14 13:30:00,26.68,26.89,26.68,26.89,1900.0,18.2032,18.3464,18.2032,18.3464,1900.0
2012-05-14 14:00:00,26.88,27.0,26.78,26.78,7600.0,18.3396,18.4215,18.2714,18.2714,7600.0
2012-05-14 14:30:00,26.82,26.88,26.58,26.58,8000.0,18.2987,18.3396,18.1349,18.1349,8000.0
2012-05-14 15:00:00,26.55,26.61,26.46,26.51,17200.0,18.1145,18.1554,18.0531,18.0872,17200.0
2012-05-14 15:30:00,26.5,26.69,26.39,26.4,30900.0,18.0804,18.21,18.0053,18.0121,30900.0
2012-05-15 09:30:00,26.29,26.5,26.29,26.5,11700.0,17.9371,18.0804,17.9371,18.0804,11700.0
2012-05-15 10:00:00,26.43,26.65,26.3,26.65,10300.0,18.0326,18.1827,17.9439,18.1827,10300.0
2012-05-15 10:30:00,26.62,26.62,26.45,26.47,3500.0,18.1622,18.1622,18.0462,18.0599,3500.0
2012-05-15 11:00:00,26.48,26.53,26.31,26.31,7000.0,18.0667,18.1008,17.9507,17.9507,7000.0
2012-05-15 11:30:00,26.31,26.78,26.3,26.74,18900.0,17.9507,18.2714,17.9439,18.2441,18900.0
2012-05-15 12:00:00,26.7,26.71,26.58,26.61,4100.0,18.2168,18.2236,18.1349,18.1554,4100.0
2012-05-15 12:30:00,26.62,26.62,26.51,26.51,2100.0,18.1622,18.1622,18.0872,18.0872,2100.0
2012-05-15 13:00:00,26.52,26.63,26.52,26.63,4000.0,18.094,18.1691,18.094,18.1691,4000.0
2012-05-15 13:30:00,26.6,26.68,26.48,26.57,8700.0,18.1486,18.2032,18.0667,18.1281,8700.0
2012-05-15 14:00:00,26.59,26.63,26.56,26.59,2300.0,18.1418,18.1691,18.1213,18.1418,2300.0
2012-05-15 14:30:00,26.64,26.64,26.51,26.51,4900.0,18.1759,18.1759,18.0872,18.0872,4900.0
2012-05-15 15:00:00,26.53,26.53,26.25,26.3,11000.0,18.1008,18.1008,17.9098,17.9439,11000.0
2012-05-15 15:30:00,26.3,26.47,26.27,26.35,13000.0,17.9439,18.0599,17.9234,17.978,13000.0
2012-05-16 09:30:00,26.46,26.46,26.06,26.29,8900.0,18.0531,18.0531,17.7802,17.9371,8900.0
2012-05-16 10:00:00,26.37,26.43,26.19,26.43,7500.0,17.9917,18.0326,17.8689,18.0326,7500.0
2012-05-16 10:30:00,26.43,26.47,26.37,26.42,3300.0,18.0326,18.0599,17.9917,18.0258,3300.0
2012-05-16 11:00:00,26.41,26.52,26.4,26.51,14600.0,18.019,18.094,18.0121,18.0872,14600.0
2012-05-16 11:30:00,26.53,26.62,26.51,26.62,5100.0,18.1008,18.1622,18.0872,18.1622,5100.0
2012-05-16 12:00:00,26.62,26.62,26.45,26.54,5800.0,18.1622,18.1622,18.0462,18.1076,5800.0
2012-05-16 12:30:00,26.59,26.63,26.36,26.4,14400.0,18.1418,18.1691,17.9848,18.0121,14400.0
2012-05-16 13:00:00,26.4,26.56,26.38,26.53,4600.0,18.0121,18.1213,17.9985,18.1008,4600.0
2012-05-16 13:30:00,26.45,26.48,26.32,26.48,6900.0,18.0462,18.0667,17.9575,18.0667,6900.0
2012-05-16 14:00:00,26.5,26.6,26.44,26.46,5900.0,18.0804,18.1486,18.0394,18.0531,5900.0
2012-05-16 14:30:00,26.45,26.55,26.4,26.55,4400.0,18.0462,18.1145,18.0121,18.1145,4400.0
2012-05-16 15:00:00,26.52,26.53,26.4,26.4,7000.0,18.094,18.1008,18.0121,18.0121,7000.0
2012-05-16 15:30:00,26.41,26.47,26.38,26.4,22900.0,18.019,18.0599,17.9985,18.0121,22900.0
2012-05-17 09:30:00,26.36,26.48,26.24,26.42,19400.0,17.9848,18.0667,17.903,18.0258,19400.0
2012-05-17 10:00:00,26.4,26.72,26.21,26.42,10200.0,18.0121,18.2305,17.8825,18.0258,10200.0
2012-05-17 10:30:00,26.44,26.53,26.4,26.45,10600.0,18.0394,18.1008,18.0121,18.0462,10600.0
2012-05-17 11:00:00,26.45,26.58,26.42,26.5,16300.0,18.0462,18.1349,18.0258,18.0804,16300.0
2012-05-17 11:30:00,26.47,26.62,26.4,26.43,15400.0,18.0599,18.1622,18.0121,18.0326,15400.0
2012-05-17 12:00:00,26.41,26.44,26.14,26.3,18100.0,18.019,18.0394,17.8347,17.9439,18100.0
2012-05-17 12:30:00,26.31,26.45,26.3,26.37,11400.0,17.9507,18.0462,17.9439,17.9917,11400.0
2012-05-17 13:00:00,26.3,26.43,26.18,26.33,14600.0,17.9439,18.0326,17.862,17.9644,14600.0
2012-05-17 13:30:00,26.27,26.28,25.94,25.94,6500.0,17.9234,17.9303,17.6983,17.6983,6500.0
2012-05-17 14:00:00,25.94,26.17,25.85,26.17,8200.0,17.6983,17.8552,17.6369,17.8552,8200.0
2012-05-17 14:30:00,26.17,26.18,25.89,25.92,7000.0,17.8552,17.862,17.6642,17.6846,7000.0
2012-05-17 15:00:00,25.93,26.08,25.89,26.08,10200.0,17.6915,17.7938,17.6642,17.7938,10200.0
2012-05-17 15:30:00,26.11,26.11,25.8,25.8,30300.0,17.8143,17.8143,17.6028,17.6028,30300.0
2012-05-18 09:30:00,25.72,25.99,25.57,25.99,30200.0,17.5482,17.7324,17.4458,17.7324,30200.0
2012-05-18 10:00:00,25.94,25.94,25.74,25.81,4800.0,17.6983,17.6983,17.5618,17.6096,4800.0
2012-05-18 10:30:00,25.78,25.82,25.77,25.8,4100.0,17.5891,17.6164,17.5823,17.6028,4100.0
2012-05-18 11:00:00,25.79,25.8,25.58,25.58,4600.0,17.5959,17.6028,17.4527,17.4527,4600.0
2012-05-18 11:30:00,25.59,25.67,25.37,25.63,9600.0,17.4595,17.5141,17.3094,17.4868,9600.0
2012-05-18 12:00:00,25.64,25.76,25.64,25.76,1800.0,17.4936,17.5755,17.4936,17.5755,1800.0
2012-05-18 12:30:00,25.79,25.93,25.78,25.89,2800.0,17.5959,17.6915,17.5891,17.6642,2800.0
2012-05-18 13:00:00,25.9,25.95,25.72,25.95,15000.0,17.671,17.7051,17.5482,17.7051,15000.0
2012-05-18 13:30:00,25.96,26.0,25.81,26.0,7300.0,17.7119,17.7392,17.6096,17.7392,7300.0
2012-05-18 14:00:00,26.0,26.0,25.95,25.95,4200.0,17.7392,17.7392,17.7051,17.7051,4200.0
2012-05-18 14:30:00,25.95,26.0,25.86,25.96,9000.0,17.7051,17.7392,17.6437,17.7119,9000.0
2012-05-18 15:00:00,25.92,26.05,25.89,26.0,19300.0,17.6846,17.7733,17.6642,17.7392,19300.0
2012-05-18 15:30:00,26.01,26.04,25.92,26.01,37000.0,17.746,17.7665,17.6846,17.746,37000.0
2012-05-21 09:30:00,26.19,26.58,26.19,26.42,23800.0,17.8689,18.1349,17.8689,18.0258,23800.0
2012-05-21 10:00:00,26.45,26.64,26.43,26.58,14900.0,18.0462,18.1759,18.0326,18.1349,14900.0
2012-05-21 10:30:00,26.6,26.76,26.58,26.74,31900.0,18.1486,18.2577,18.1349,18.2441,31900.0
2012-05-21 11:00:00,26.67,26.77,26.46,26.59,35300.0,18.1963,18.2646,18.0531,18.1418,35300.0
2012-05-21 11:30:00,26.58,26.98,26.58,26.81,35200.0,18.1349,18.4079,18.1349,18.2919,35200.0
2012-05-21 12:00:00,26.83,27.34,26.83,27.28,26200.0,18.3055,18.6535,18.3055,18.6125,26200.0
2012-05-21 12:30:00,27.28,27.62,27.21,27.42,70000.0,18.6125,18.8445,18.5648,18.7081,70000.0
2012-05-21 13:00:00,27.42,27.53,27.41,27.43,42600.0,18.7081,18.7831,18.7012,18.7149,42600.0
2012-05-21 13:30:00,27.43,27.65,27.41,27.63,31800.0,18.7149,18.865,18.7012,18.8513,31800.0
2012-05-21 14:00:00,27.61,27.93,27.6,27.8,51700.0,18.8377,19.056,18.8309,18.9673,51700.0
2012-05-21 14:30:00,27.74,27.75,27.61,27.65,8700.0,18.9264,18.9332,18.8377,18.865,8700.0
2012-05-21 15:00:00,27.65,27.79,27.61,27.75,51400.0,18.865,18.9605,18.8377,18.9332,51400.0
2012-05-21 15:30:00,27.74,28.1,27.55,27.64,144900.0,18.9264,19.172,18.7967,18.8582,144900.0
2012-05-22 09:30:00,27.8,28.0,25.64,25.9,121700.0,18.9673,19.1038,17.4936,17.671,121700.0
2012-05-22 10:00:00,25.97,26.34,25.81,26.23,43200.0,17.7187,17.9712,17.6096,17.8961,43200.0
2012-05-22 10:30:00,26.25,26.32,26.1,26.16,37100.0,17.9098,17.9575,17.8074,17.8484,37100.0
2012-05-22 11:00:00,26.17,26.28,26.1,26.22,13900.0,17.8552,17.9303,17.8074,17.8893,13900.0
2012-05-22 11:30:00,26.21,26.28,26.1,26.15,14800.0,17.8825,17.9303,17.8074,17.8416,14800.0
2012-05-22 12:00:00,26.12,26.14,25.84,26.02,35600.0,17.8211,17.8347,17.6301,17.7529,35600.0
2012-05-22 12:30:00,26.04,26.12,25.96,26.04,10900.0,17.7665,17.8211,17.7119,17.7665,10900.0
2012-05-22 13:00:00,26.1,26.26,26.0,26.16,14100.0,17.8074,17.9166,17.7392,17.8484,14100.0
2012-05-22 13:30:00,26.16,26.17,25.9,26.01,12100.0,17.8484,17.8552,17.671,17.746,12100.0
2012-05-22 14:00:00,26.01,26.11,25.89,25.9,7000.0,17.746,17.8143,17.6642,17.671,7000.0
2012-05-22 14:30:00,25.9,26.02,25.88,25.91,9600.0,17.671,17.7529,17.6573,17.6778,9600.0
2012-05-22 15:00:00,25.88,25.95,25.85,25.9,20800.0,17.6573,17.7051,17.6369,17.671,20800.0
2012-05-22 15:30:00,25.9,26.13,25.65,26.11,72600.0,17.671,17.8279,17.5004,17.8143,72600.0
2012-05-23 09:30:00,25.82,25.94,25.54,25.76,14900.0,17.6164,17.6983,17.4254,17.5755,14900.0
2012-05-23 10:00:00,25.78,25.78,25.54,25.54,11700.0,17.5891,17.5891,17.4254,17.4254,11700.0
2012-05-23 10:30:00,25.52,25.66,25.39,25.39,8000.0,17.4117,17.5072,17.323,17.323,8000.0
2012-05-23 11:00:00,25.35,25.63,25.33,25.33,21700.0,17.2957,17.4868,17.2821,17.2821,21700.0
2012-05-23 11:30:00,25.35,25.51,25.31,25.35,9400.0,17.2957,17.4049,17.2684,17.2957,9400.0
2012-05-23 12:00:00,25.35,25.45,25.25,25.25,16400.0,17.2957,17.364,17.2275,17.2275,16400.0
2012-05-23 12:30:00,25.27,25.46,25.25,25.25,5900.0,17.2412,17.3708,17.2275,17.2275,5900.0
2012-05-23 13:00:00,25.25,25.38,25.25,25.38,4800.0,17.2275,17.3162,17.2275,17.3162,4800.0
2012-05-23 13:30:00,25.4,25.53,25.36,25.36,4300.0,17.3299,17.4185,17.3026,17.3026,4300.0
2012-05-23 14:00:00,25.38,25.42,25.15,25.24,13500.0,17.3162,17.3435,17.1593,17.2207,13500.0
2012-05-23 14:30:00,25.28,25.43,25.26,25.3,28700.0,17.248,17.3503,17.2343,17.2616,28700.0
2012-05-23 15:00:00,25.3,25.34,25.25,25.27,29800.0,17.2616,17.2889,17.2275,17.2412,29800.0
2012-05-23 15:30:00,25.3,25.32,25.11,25.16,87900.0,17.2616,17.2753,17.132,17.1661,87900.0
2012-05-24 09:30:00,25.35,25.7,25.0,25.01,22400.0,17.2957,17.5345,17.0569,17.0638,22400.0
2012-05-24 10:00:00,25.09,25.19,25.0,25.17,6800.0,17.1183,17.1866,17.0569,17.1729,6800.0
2012-05-24 10:30:00,25.17,25.45,25.15,25.3,15000.0,17.1729,17.364,17.1593,17.2616,15000.0
2012-05-24 11:00:00,25.31,25.35,25.0,25.0,11300.0,17.2684,17.2957,17.0569,17.0569,11300.0
2012-05-24 11:30:00,25.01,25.04,24.91,24.91,12800.0,17.0638,17.0842,16.9955,16.9955,12800.0
2012-05-24 12:00:00,24.95,25.0,24.75,24.92,40500.0,17.0228,17.0569,16.8864,17.0024,40500.0
2012-05-24 12:30:00,24.96,25.07,24.95,25.0,7100.0,17.0296,17.1047,17.0228,17.0569,7100.0
2012-05-24 13:00:00,25.0,25.2,24.96,24.96,6200.0,17.0569,17.1934,17.0296,17.0296,6200.0
2012-05-24 13:30:00,24.96,25.13,24.94,24.99,14400.0,17.0296,17.1456,17.016,17.0501,14400.0
2012-05-24 14:00:00,24.98,25.14,24.98,25.12,5800.0,17.0433,17.1525,17.0433,17.1388,5800.0
2012-05-24 14:30:00,25.12,25.24,25.04,25.19,7500.0,17.1388,17.2207,17.0842,17.1866,7500.0
2012-05-24 15:00:00,25.19,25.3,25.01,25.14,12500.0,17.1866,17.2616,17.0638,17.1525,12500.0
2012-05-24 15:30:00,25.18,25.31,25.1,25.24,25100.0,17.1798,17.2684,17.1252,17.2207,25100.0
2012-05-25 09:30:00,25.32,25.37,25.09,25.15,4400.0,17.2753,17.3094,17.1183,17.1593,4400.0
2012-05-25 10:00:00,25.15,25.19,25.04,25.14,3900.0,17.1593,17.1866,17.0842,17.1525,3900.0
2012-05-25 10:30:00,25.2,25.25,25.07,25.19,3700.0,17.1934,17.2275,17.1047,17.1866,3700.0
2012-05-25 11:00:00,25.22,25.27,25.06,25.12,6900.0,17.207,17.2412,17.0979,17.1388,6900.0
2012-05-25 11:30:00,25.1,25.25,25.02,25.23,6400.0,17.1252,17.2275,17.0706,17.2139,6400.0
2012-05-25 12:00:00,25.22,25.22,25.04,25.04,2100.0,17.207,17.207,17.0842,17.0842,2100.0
2012-05-25 12:30:00,25.05,25.19,25.05,25.1,5100.0,17.0911,17.1866,17.0911,17.1252,5100.0
2012-05-25 13:00:00,25.1,25.2,25.05,25.2,4700.0,17.1252,17.1934,17.0911,17.1934,4700.0
2012-05-25 13:30:00,25.19,25.21,25.05,25.13,8500.0,17.1866,17.2002,17.0911,17.1456,8500.0
2012-05-25 14:00:00,25.14,25.16,25.06,25.09,11500.0,17.1525,17.1661,17.0979,17.1183,11500.0
2012-05-25 14:30:00,25.06,25.25,25.06,25.23,7700.0,17.0979,17.2275,17.0979,17.2139,7700.0
2012-05-25 15:00:00,25.25,25.28,25.13,25.18,4600.0,17.2275,17.248,17.1456,17.1798,4600.0
2012-05-25 15:30:00,25.2,25.28,25.2,25.26,8000.0,17.1934,17.248,17.1934,17.2343,8000.0
2012-05-29 09:30:00,25.76,25.8,25.55,25.59,18300.0,17.5755,17.6028,17.4322,17.4595,18300.0
2012-05-29 10:00:00,25.58,25.8,25.49,25.78,9100.0,17.4527,17.6028,17.3913,17.5891,9100.0
2012-05-29 10:30:00,25.82,25.97,25.54,25.59,21500.0,17.6164,17.7187,17.4254,17.4595,21500.0
2012-05-29 11:00:00,25.54,25.57,25.49,25.51,5400.0,17.4254,17.4458,17.3913,17.4049,5400.0
2012-05-29 11:30:00,25.53,25.53,25.29,25.42,4900.0,17.4185,17.4185,17.2548,17.3435,4900.0
2012-05-29 12:00:00,25.36,25.39,25.3,25.39,3800.0,17.3026,17.323,17.2616,17.323,3800.0
2012-05-29 12:30:00,25.4,25.44,25.29,25.33,3200.0,17.3299,17.3571,17.2548,17.2821,3200.0
2012-05-29 13:00:00,25.32,25.42,25.3,25.42,3000.0,17.2753,17.3435,17.2616,17.3435,3000.0
2012-05-29 13:30:00,25.42,25.48,25.34,25.45,7100.0,17.3435,17.3844,17.2889,17.364,7100.0
2012-05-29 14:00:00,25.44,25.46,25.34,25.37,8400.0,17.3571,17.3708,17.2889,17.3094,8400.0
2012-05-29 14:30:00,25.37,25.47,25.3,25.36,3000.0,17.3094,17.3776,17.2616,17.3026,3000.0
2012-05-29 15:00:00,25.36,25.45,25.3,25.33,5600.0,17.3026,17.364,17.2616,17.2821,5600.0
2012-05-29 15:30:00,25.34,25.49,25.31,25.42,18700.0,17.2889,17.3913,17.2684,17.3435,18700.0
2012-05-30 09:30:00,25.24,25.34,25.01,25.12,11100.0,17.2207,17.2889,17.0638,17.1388,11100.0
2012-05-30 10:00:00,25.08,25.17,24.86,25.1,5500.0,17.1115,17.1729,16.9614,17.1252,5500.0
2012-05-30 10:30:00,25.11,25.11,24.92,24.98,12800.0,17.132,17.132,17.0024,17.0433,12800.0
2012-05-30 11:00:00,24.94,25.07,24.9,24.96,8500.0,17.016,17.1047,16.9887,17.0296,8500.0
2012-05-30 11:30:00,24.96,25.05,24.89,24.9,7200.0,17.0296,17.0911,16.9819,16.9887,7200.0
2012-05-30 12:00:00,24.86,24.93,24.73,24.75,10200.0,16.9614,17.0092,16.8727,16.8864,10200.0
2012-05-30 12:30:00,24.74,24.94,24.7,24.9,5800.0,16.8795,17.016,16.8523,16.9887,5800.0
2012-05-30 13:00:00,24.87,24.96,24.86,24.92,5400.0,16.9682,17.0296,16.9614,17.0024,5400.0
2012-05-30 13:30:00,24.97,25.08,24.97,25.05,8400.0,17.0365,17.1115,17.0365,17.0911,8400.0
2012-05-30 14:00:00,25.05,25.11,24.98,25.09,8800.0,17.0911,17.132,17.0433,17.1183,8800.0
2012-05-30 14:30:00,25.09,25.1,24.91,24.98,3500.0,17.1183,17.1252,16.9955,17.0433,3500.0
2012-05-30 15:00:00,24.99,25.1,24.95,25.09,13000.0,17.0501,17.1252,17.0228,17.1183,13000.0
2012-05-30 15:30:00,25.06,25.11,24.87,24.94,25200.0,17.0979,17.132,16.9682,17.016,25200.0
2012-05-31 09:30:00,25.41,25.41,24.82,24.89,22100.0,17.3367,17.3367,16.9341,16.9819,22100.0
2012-05-31 10:00:00,24.87,24.89,24.53,24.64,37000.0,16.9682,16.9819,16.7363,16.8113,37000.0
2012-05-31 10:30:00,24.64,25.0,24.57,24.82,22900.0,16.8113,17.0569,16.7636,16.9341,22900.0
2012-05-31 11:00:00,24.82,24.85,24.61,24.8,9200.0,16.9341,16.9546,16.7909,16.9205,9200.0
2012-05-31 11:30:00,24.8,25.07,24.8,25.05,15600.0,16.9205,17.1047,16.9205,17.0911,15600.0
2012-05-31 12:00:00,25.02,25.25,25.02,25.11,11000.0,17.0706,17.2275,17.0706,17.132,11000.0
2012-05-31 12:30:00,25.12,25.67,25.12,25.58,36300.0,17.1388,17.5141,17.1388,17.4527,36300.0
2012-05-31 13:00:00,25.55,25.78,25.41,25.48,31300.0,17.4322,17.5891,17.3367,17.3844,31300.0
2012-05-31 13:30:00,25.48,25.62,25.13,25.19,38300.0,17.3844,17.48,17.1456,17.1866,38300.0
2012-05-31 14:00:00,25.2,25.37,25.16,25.23,16200.0,17.1934,17.3094,17.1661,17.2139,16200.0
2012-05-31 14:30:00,25.16,25.33,25.03,25.08,17700.0,17.1661,17.2821,17.0774,17.1115,17700.0
2012-05-31 15:00:00,25.1,25.1,24.94,25.07,24600.0,17.1252,17.1252,17.016,17.1047,24600.0
2012-05-31 15:30:00,25.06,25.09,24.75,24.75,61100.0,17.0979,17.1183,16.8864,16.8864,61100.0
2012-06-01 09:30:00,24.19,24.45,23.7,23.77,29500.0,16.5043,16.6817,16.17,16.2177,29500.0
2012-06-01 10:00:00,23.79,24.06,23.77,24.0,19000.0,16.2314,16.4156,16.2177,16.3747,19000.0
2012-06-01 10:30:00,24.0,24.25,23.95,24.16,21600.0,16.3747,16.5452,16.3405,16.4838,21600.0
2012-06-01 11:00:00,24.12,24.16,23.97,24.02,5900.0,16.4565,16.4838,16.3542,16.3883,5900.0
2012-06-01 11:30:00,24.01,24.17,24.01,24.08,17000.0,16.3815,16.4906,16.3815,16.4292,17000.0
2012-06-01 12:00:00,24.1,24.27,24.09,24.25,14800.0,16.4429,16.5589,16.4361,16.5452,14800.0
2012-06-01 12:30:00,24.25,24.31,24.19,24.3,6700.0,16.5452,16.5862,16.5043,16.5793,6700.0
2012-06-01 13:00:00,24.26,24.26,24.05,24.09,16100.0,16.5521,16.5521,16.4088,16.4361,16100.0
2012-06-01 13:30:00,24.1,24.11,23.94,23.96,22300.0,16.4429,16.4497,16.3337,16.3474,22300.0
2012-06-01 14:00:00,23.93,24.18,23.92,24.18,24100.0,16.3269,16.4975,16.3201,16.4975,24100.0
2012-06-01 14:30:00,24.17,24.17,23.98,23.99,11500.0,16.4906,16.4906,16.361,16.3678,11500.0
2012-06-01 15:00:00,24.02,24.19,24.02,24.09,31500.0,16.3883,16.5043,16.3883,16.4361,31500.0
2012-06-01 15:30:00,24.1,24.16,24.03,24.11,104200.0,16.4429,16.4838,16.3951,16.4497,104200.0
2012-06-04 09:30:00,24.31,24.43,23.84,23.84,24900.0,16.5862,16.668,16.2655,16.2655,24900.0
2012-06-04 10:00:00,23.82,24.01,23.71,23.98,21600.0,16.2519,16.3815,16.1768,16.361,21600.0
2012-06-04 10:30:00,23.97,23.98,23.82,23.89,38100.0,16.3542,16.361,16.2519,16.2996,38100.0
2012-06-04 11:00:00,23.89,23.89,23.8,23.86,24300.0,16.2996,16.2996,16.2382,16.2791,24300.0
2012-06-04 11:30:00,23.86,24.04,23.85,24.0,20300.0,16.2791,16.402,16.2723,16.3747,20300.0
2012-06-04 12:00:00,23.97,24.02,23.85,23.98,55400.0,16.3542,16.3883,16.2723,16.361,55400.0
2012-06-04 12:30:00,23.99,24.01,23.91,23.98,35800.0,16.3678,16.3815,16.3133,16.361,35800.0
2012-06-04 13:00:00,23.98,23.99,23.91,23.99,28600.0,16.361,16.3678,16.3133,16.3678,28600.0
2012-06-04 13:30:00,23.94,24.07,23.91,24.0,45400.0,16.3337,16.4224,16.3133,16.3747,45400.0
2012-06-04 14:00:00,24.0,24.02,23.94,23.97,32000.0,16.3747,16.3883,16.3337,16.3542,32000.0
2012-06-04 14:30:00,23.96,24.04,23.9,23.96,33800.0,16.3474,16.402,16.3064,16.3474,33800.0
2012-06-04 15:00:00,23.96,23.99,23.9,23.96,46000.0,16.3474,16.3678,16.3064,16.3474,46000.0
2012-06-04 15:30:00,23.96,23.98,23.9,23.96,62900.0,16.3474,16.361,16.3064,16.3474,62900.0
2012-06-05 09:30:00,23.9,24.12,23.87,24.09,52400.0,16.3064,16.4565,16.286,16.4361,52400.0
2012-06-05 10:00:00,24.13,24.31,24.12,24.23,14600.0,16.4634,16.5862,16.4565,16.5316,14600.0
2012-06-05 10:30:00,24.17,24.18,24.01,24.16,11100.0,16.4906,16.4975,16.3815,16.4838,11100.0
2012-06-05 11:00:00,24.17,24.28,24.05,24.25,28300.0,16.4906,16.5657,16.4088,16.5452,28300.0
2012-06-05 11:30:00,24.25,24.39,24.2,24.23,21500.0,16.5452,16.6408,16.5111,16.5316,21500.0
2012-06-05 12:00:00,24.28,24.34,24.23,24.3,6600.0,16.5657,16.6066,16.5316,16.5793,6600.0
2012-06-05 12:30:00,24.31,24.35,24.24,24.25,4700.0,16.5862,16.6135,16.5384,16.5452,4700.0
2012-06-05 13:00:00,24.22,24.35,24.21,24.32,11700.0,16.5248,16.6135,16.5179,16.593,11700.0
2012-06-05 13:30:00,24.26,24.31,24.2,24.27,4900.0,16.5521,16.5862,16.5111,16.5589,4900.0
2012-06-05 14:00:00,24.26,24.47,24.25,24.42,12900.0,16.5521,16.6953,16.5452,16.6612,12900.0
2012-06-05 14:30:00,24.41,24.42,24.23,24.27,7400.0,16.6544,16.6612,16.5316,16.5589,7400.0
2012-06-05 15:00:00,24.32,24.39,24.25,24.26,12500.0,16.593,16.6408,16.5452,16.5521,12500.0
2012-06-05 15:30:00,24.28,24.35,24.23,24.32,36300.0,16.5657,16.6135,16.5316,16.593,36300.0
2012-06-06 09:30:00,24.45,24.65,24.45,24.54,20900.0,16.6817,16.8181,16.6817,16.7431,20900.0
2012-06-06 10:00:00,24.59,24.68,24.57,24.64,7000.0,16.7772,16.8386,16.7636,16.8113,7000.0
2012-06-06 10:30:00,24.64,24.95,24.64,24.89,20500.0,16.8113,17.0228,16.8113,16.9819,20500.0
2012-06-06 11:00:00,24.93,25.06,24.9,25.06,34900.0,17.0092,17.0979,16.9887,17.0979,34900.0
2012-06-06 11:30:00,25.05,25.25,25.02,25.21,19500.0,17.0911,17.2275,17.0706,17.2002,19500.0
2012-06-06 12:00:00,25.21,25.4,25.2,25.34,21800.0,17.2002,17.3299,17.1934,17.2889,21800.0
2012-06-06 12:30:00,25.34,25.5,25.26,25.39,17200.0,17.2889,17.3981,17.2343,17.323,17200.0
2012-06-06 13:00:00,25.38,25.38,25.24,25.28,9600.0,17.3162,17.3162,17.2207,17.248,9600.0
2012-06-06 13:30:00,25.28,25.49,25.25,25.25,19600.0,17.248,17.3913,17.2275,17.2275,19600.0
2012-06-06 14:00:00,25.25,25.29,25.16,25.2,11200.0,17.2275,17.2548,17.1661,17.1934,11200.0
2012-06-06 14:30:00,25.18,25.23,25.04,25.06,5400.0,17.1798,17.2139,17.0842,17.0979,5400.0
2012-06-06 15:00:00,25.03,25.12,25.03,25.1,8000.0,17.0774,17.1388,17.0774,17.1252,8000.0
2012-06-06 15:30:00,25.12,25.32,25.09,25.23,38800.0,17.1388,17.2753,17.1183,17.2139,38800.0
2012-06-07 09:30:00,25.54,25.59,25.33,25.55,24200.0,17.4254,17.4595,17.2821,17.4322,24200.0
2012-06-07 10:00:00,25.53,25.6,25.3,25.6,16800.0,17.4185,17.4663,17.2616,17.4663,16800.0
2012-06-07 10:30:00,25.58,25.71,25.5,25.6,22500.0,17.4527,17.5414,17.3981,17.4663,22500.0
2012-06-07 11:00:00,25.59,25.63,25.52,25.52,6100.0,17.4595,17.4868,17.4117,17.4117,6100.0
2012-06-07 11:30:00,25.5,25.68,25.38,25.54,59300.0,17.3981,17.5209,17.3162,17.4254,59300.0
2012-06-07 12:00:00,25.51,25.8,25.51,25.8,10100.0,17.4049,17.6028,17.4049,17.6028,10100.0
2012-06-07 12:30:00,25.8,26.09,25.65,25.65,24700.0,17.6028,17.8006,17.5004,17.5004,24700.0
2012-06-07 13:00:00,25.65,25.78,25.65,25.74,13100.0,17.5004,17.5891,17.5004,17.5618,13100.0
2012-06-07 13:30:00,25.72,25.78,25.67,25.73,13900.0,17.5482,17.5891,17.5141,17.555,13900.0
2012-06-07 14:00:00,25.7,25.73,25.56,25.58,10700.0,17.5345,17.555,17.439,17.4527,10700.0
2012-06-07 14:30:00,25.58,25.74,25.52,25.74,14200.0,17.4527,17.5618,17.4117,17.5618,14200.0
2012-06-07 15:00:00,25.7,25.7,25.42,25.54,23800.0,17.5345,17.5345,17.3435,17.4254,23800.0
2012-06-07 15:30:00,25.49,25.66,25.39,25.54,61700.0,17.3913,17.5072,17.323,17.4254,61700.0
2012-06-08 09:30:00,25.5,25.61,25.16,25.34,17700.0,17.3981,17.4731,17.1661,17.2889,17700.0
2012-06-08 10:00:00,25.3,25.68,25.3,25.68,6900.0,17.2616,17.5209,17.2616,17.5209,6900.0
2012-06-08 10:30:00,25.65,25.84,25.65,25.77,7900.0,17.5004,17.6301,17.5004,17.5823,7900.0
2012-06-08 11:00:00,25.79,25.82,25.53,25.68,10800.0,17.5959,17.6164,17.4185,17.5209,10800.0
2012-06-08 11:30:00,25.56,25.81,25.53,25.63,15700.0,17.439,17.6096,17.4185,17.4868,15700.0
2012-06-08 12:00:00,25.68,25.9,25.65,25.87,12000.0,17.5209,17.671,17.5004,17.6505,12000.0
2012-06-08 12:30:00,25.83,26.05,25.82,25.9,13400.0,17.6232,17.7733,17.6164,17.671,13400.0
2012-06-08 13:00:00,25.94,26.09,25.88,25.98,12900.0,17.6983,17.8006,17.6573,17.7256,12900.0
2012-06-08 13:30:00,26.0,26.15,25.99,26.02,14100.0,17.7392,17.8416,17.7324,17.7529,14100.0
2012-06-08 14:00:00,26.01,26.03,25.84,25.89,19600.0,17.746,17.7597,17.6301,17.6642,19600.0
2012-06-08 14:30:00,25.89,25.95,25.77,25.81,9400.0,17.6642,17.7051,17.5823,17.6096,9400.0
2012-06-08 15:00:00,25.75,25.8,25.59,25.69,31000.0,17.5686,17.6028,17.4595,17.5277,31000.0
2012-06-08 15:30:00,25.72,25.78,25.6,25.67,44500.0,17.5482,17.5891,17.4663,17.5141,44500.0
2012-06-11 09:30:00,26.03,26.08,25.57,25.67,17100.0,17.7597,17.7938,17.4458,17.5141,17100.0
2012-06-11 10:00:00,25.69,25.78,25.63,25.75,11600.0,17.5277,17.5891,17.4868,17.5686,11600.0
2012-06-11 10:30:00,25.74,25.9,25.64,25.77,8200.0,17.5618,17.671,17.4936,17.5823,8200.0
2012-06-11 11:00:00,25.73,25.85,25.7,25.85,6400.0,17.555,17.6369,17.5345,17.6369,6400.0
2012-06-11 11:30:00,25.8,25.84,25.64,25.72,15500.0,17.6028,17.6301,17.4936,17.5482,15500.0
2012-06-11 12:00:00,25.73,25.75,25.65,25.68,38500.0,17.555,17.5686,17.5004,17.5209,38500.0
2012-06-11 12:30:00,25.7,25.73,25.62,25.62,4400.0,17.5345,17.555,17.48,17.48,4400.0
2012-06-11 13:00:00,25.64,25.74,25.64,25.73,9100.0,17.4936,17.5618,17.4936,17.555,9100.0
2012-06-11 13:30:00,25.73,25.75,25.53,25.55,20100.0,17.555,17.5686,17.4185,17.4322,20100.0
2012-06-11 14:00:00,25.53,25.58,25.4,25.42,15700.0,17.4185,17.4527,17.3299,17.3435,15700.0
2012-06-11 14:30:00,25.45,25.45,25.36,25.43,9500.0,17.364,17.364,17.3026,17.3503,9500.0
2012-06-11 15:00:00,25.42,25.45,25.31,25.35,14000.0,17.3435,17.364,17.2684,17.2957,14000.0
2012-06-11 15:30:00,25.31,25.37,25.1,25.12,43000.0,17.2684,17.3094,17.1252,17.1388,43000.0
2012-06-12 09:30:00,25.3,25.94,25.26,25.78,23600.0,17.2616,17.6983,17.2343,17.5891,23600.0
2012-06-12 10:00:00,25.84,25.94,25.65,25.72,27500.0,17.6301,17.6983,17.5004,17.5482,27500.0
2012-06-12 10:30:00,25.73,25.89,25.59,25.81,27100.0,17.555,17.6642,17.4595,17.6096,27100.0
2012-06-12 11:00:00,25.73,26.07,25.73,26.0,7700.0,17.555,17.787,17.555,17.7392,7700.0
2012-06-12 11:30:00,25.95,26.15,25.9,25.99,19700.0,17.7051,17.8416,17.671,17.7324,19700.0
2012-06-12 12:00:00,25.99,25.99,25.82,25.93,4200.0,17.7324,17.7324,17.6164,17.6915,4200.0
2012-06-12 12:30:00,25.91,25.98,25.88,25.9,8600.0,17.6778,17.7256,17.6573,17.671,8600.0
2012-06-12 13:00:00,25.91,26.12,25.9,26.05,6300.0,17.6778,17.8211,17.671,17.7733,6300.0
2012-06-12 13:30:00,26.08,26.15,26.07,26.14,3800.0,17.7938,17.8416,17.787,17.8347,3800.0
2012-06-12 14:00:00,26.07,26.16,26.04,26.12,5900.0,17.787,17.8484,17.7665,17.8211,5900.0
2012-06-12 14:30:00,26.11,26.34,26.1,26.19,13100.0,17.8143,17.9712,17.8074,17.8689,13100.0
2012-06-12 15:00:00,26.27,26.39,26.23,26.38,20900.0,17.9234,18.0053,17.8961,17.9985,20900.0
2012-06-12 15:30:00,26.37,26.43,26.17,26.28,31800.0,17.9917,18.0326,17.8552,17.9303,31800.0
2012-06-13 09:30:00,26.18,26.18,25.72,25.9,11100.0,17.862,17.862,17.5482,17.671,11100.0
2012-06-13 10:00:00,25.89,25.99,25.81,25.94,11300.0,17.6642,17.7324,17.6096,17.6983,11300.0
2012-06-13 10:30:00,26.0,26.25,26.0,26.19,4800.0,17.7392,17.9098,17.7392,17.8689,4800.0
2012-06-13 11:00:00,26.2,26.22,26.07,26.09,4800.0,17.8757,17.8893,17.787,17.8006,4800.0
2012-06-13 11:30:00,26.12,26.23,25.93,25.93,3800.0,17.8211,17.8961,17.6915,17.6915,3800.0
2012-06-13 12:00:00,26.0,26.17,25.89,25.89,35100.0,17.7392,17.8552,17.6642,17.6642,35100.0
2012-06-13 12:30:00,25.89,26.06,25.86,25.88,16300.0,17.6642,17.7802,17.6437,17.6573,16300.0
2012-06-13 13:00:00,25.91,26.06,25.87,26.01,12800.0,17.6778,17.7802,17.6505,17.746,12800.0
2012-06-13 13:30:00,25.97,25.97,25.87,25.87,2100.0,17.7187,17.7187,17.6505,17.6505,2100.0
2012-06-13 14:00:00,25.88,25.91,25.8,25.8,5700.0,17.6573,17.6778,17.6028,17.6028,5700.0
2012-06-13 14:30:00,25.8,25.89,25.78,25.81,19500.0,17.6028,17.6642,17.5891,17.6096,19500.0
2012-06-13 15:00:00,25.81,25.85,25.7,25.74,28100.0,17.6096,17.6369,17.5345,17.5618,28100.0
2012-06-13 15:30:00,25.7,25.87,25.7,25.83,33000.0,17.5345,17.6505,17.5345,17.6232,33000.0
2012-06-14 09:30:00,25.81,25.91,25.6,25.82,15000.0,17.6096,17.6778,17.4663,17.6164,15000.0
2012-06-14 10:00:00,25.85,26.23,25.85,26.15,7000.0,17.6369,17.8961,17.6369,17.8416,7000.0
2012-06-14 10:30:00,26.19,26.22,26.04,26.12,5200.0,17.8689,17.8893,17.7665,17.8211,5200.0
2012-06-14 11:00:00,26.17,26.19,26.09,26.1,7200.0,17.8552,17.8689,17.8006,17.8074,7200.0
2012-06-14 11:30:00,26.1,26.18,26.07,26.07,7900.0,17.8074,17.862,17.787,17.787,7900.0
2012-06-14 12:00:00,26.05,26.08,25.9,25.99,12800.0,17.7733,17.7938,17.671,17.7324,12800.0
2012-06-14 12:30:00,26.03,26.08,25.96,26.07,13000.0,17.7597,17.7938,17.7119,17.787,13000.0
2012-06-14 13:00:00,26.07,26.07,25.87,25.87,1700.0,17.787,17.787,17.6505,17.6505,1700.0
2012-06-14 13:30:00,25.89,26.06,25.87,26.01,7800.0,17.6642,17.7802,17.6505,17.746,7800.0
2012-06-14 14:00:00,25.98,26.05,25.85,25.85,6400.0,17.7256,17.7733,17.6369,17.6369,6400.0
2012-06-14 14:30:00,25.87,25.88,25.73,25.81,7000.0,17.6505,17.6573,17.555,17.6096,7000.0
2012-06-14 15:00:00,25.71,26.04,25.71,25.97,14100.0,17.5414,17.7665,17.5414,17.7187,14100.0
2012-06-14 15:30:00,25.95,26.07,25.89,26.03,41400.0,17.7051,17.787,17.6642,17.7597,41400.0
2012-06-15 09:30:00,26.03,26.36,25.89,26.05,64600.0,17.7597,17.9848,17.6642,17.7733,64600.0
2012-06-15 10:00:00,26.05,26.18,26.0,26.08,12900.0,17.7733,17.862,17.7392,17.7938,12900.0
2012-06-15 10:30:00,26.05,26.08,25.98,26.04,8600.0,17.7733,17.7938,17.7256,17.7665,8600.0
2012-06-15 11:00:00,26.04,26.13,26.01,26.04,8000.0,17.7665,17.8279,17.746,17.7665,8000.0
2012-06-15 11:30:00,26.04,26.1,26.02,26.05,10500.0,17.7665,17.8074,17.7529,17.7733,10500.0
2012-06-15 12:00:00,26.05,26.08,26.03,26.03,5200.0,17.7733,17.7938,17.7597,17.7597,5200.0
2012-06-15 12:30:00,26.08,26.27,26.04,26.05,13800.0,17.7938,17.9234,17.7665,17.7733,13800.0
2012-06-15 13:00:00,26.06,26.23,26.04,26.17,7900.0,17.7802,17.8961,17.7665,17.8552,7900.0
2012-06-15 13:30:00,26.24,26.24,26.17,26.21,5700.0,17.903,17.903,17.8552,17.8825,5700.0
2012-06-15 14:00:00,26.29,26.43,26.29,26.41,5400.0,17.9371,18.0326,17.9371,18.019,5400.0
2012-06-15 14:30:00,26.37,26.43,26.23,26.23,6600.0,17.9917,18.0326,17.8961,17.8961,6600.0
2012-06-15 15:00:00,26.24,26.44,26.24,26.44,5600.0,17.903,18.0394,17.903,18.0394,5600.0
2012-06-15 15:30:00,26.44,26.65,26.37,26.48,42000.0,18.0394,18.1827,17.9917,18.0667,42000.0
2012-06-18 09:30:00,26.26,26.26,26.0,26.01,53800.0,17.9166,17.9166,17.7392,17.746,53800.0
2012-06-18 10:00:00,26.03,26.1,25.95,26.1,19900.0,17.7597,17.8074,17.7051,17.8074,19900.0
2012-06-18 10:30:00,26.14,26.24,26.09,26.09,10000.0,17.8347,17.903,17.8006,17.8006,10000.0
2012-06-18 11:00:00,26.08,26.15,26.07,26.12,10500.0,17.7938,17.8416,17.787,17.8211,10500.0
2012-06-18 11:30:00,26.09,26.15,25.97,26.1,11900.0,17.8006,17.8416,17.7187,17.8074,11900.0
2012-06-18 12:00:00,26.06,26.06,25.96,26.01,7700.0,17.7802,17.7802,17.7119,17.746,7700.0
2012-06-18 12:30:00,26.0,26.1,25.95,26.05,8400.0,17.7392,17.8074,17.7051,17.7733,8400.0
2012-06-18 13:00:00,26.05,26.1,26.03,26.1,5300.0,17.7733,17.8074,17.7597,17.8074,5300.0
2012-06-18 13:30:00,26.05,26.15,26.05,26.14,9000.0,17.7733,17.8416,17.7733,17.8347,9000.0
2012-06-18 14:00:00,26.15,26.2,26.1,26.13,5600.0,17.8416,17.8757,17.8074,17.8279,5600.0
2012-06-18 14:30:00,26.13,26.14,26.05,26.11,7500.0,17.8279,17.8347,17.7733,17.8143,7500.0
2012-06-18 15:00:00,26.1,26.18,26.05,26.16,9900.0,17.8074,17.862,17.7733,17.8484,9900.0
2012-06-18 15:30:00,26.16,26.19,26.05,26.05,72300.0,17.8484,17.8689,17.7733,17.7733,72300.0
2012-06-19 09:30:00,26.12,26.32,26.04,26.18,17100.0,17.8211,17.9575,17.7665,17.862,17100.0
2012-06-19 10:00:00,26.16,26.27,26.12,26.23,16000.0,17.8484,17.9234,17.8211,17.8961,16000.0
2012-06-19 10:30:00,26.18,26.24,25.95,25.95,35800.0,17.862,17.903,17.7051,17.7051,35800.0
2012-06-19 11:00:00,25.97,26.11,25.95,26.08,24200.0,17.7187,17.8143,17.7051,17.7938,24200.0
2012-06-19 11:30:00,26.08,26.17,26.02,26.11,18800.0,17.7938,17.8552,17.7529,17.8143,18800.0
2012-06-19 12:00:00,26.05,26.18,26.05,26.13,13500.0,17.7733,17.862,17.7733,17.8279,13500.0
2012-06-19 12:30:00,26.09,26.21,26.07,26.21,11900.0,17.8006,17.8825,17.787,17.8825,11900.0
2012-06-19 13:00:00,26.21,26.36,26.15,26.36,24900.0,17.8825,17.9848,17.8416,17.9848,24900.0
2012-06-19 13:30:00,26.37,26.49,26.37,26.38,8400.0,17.9917,18.0735,17.9917,17.9985,8400.0
2012-06-19 14:00:00,26.43,26.43,26.28,26.28,6900.0,18.0326,18.0326,17.9303,17.9303,6900.0
2012-06-19 14:30:00,26.25,26.33,26.15,26.25,16100.0,17.9098,17.9644,17.8416,17.9098,16100.0
2012-06-19 15:00:00,26.25,26.5,26.25,26.44,16200.0,17.9098,18.0804,17.9098,18.0394,16200.0
2012-06-19 15:30:00,26.42,26.48,26.34,26.36,23900.0,18.0258,18.0667,17.9712,17.9848,23900.0
2012-06-20 09:30:00,26.28,26.33,25.95,26.02,8000.0,17.9303,17.9644,17.7051,17.7529,8000.0
2012-06-20 10:00:00,26.1,26.21,26.09,26.2,1500.0,17.8074,17.8825,17.8006,17.8757,1500.0
2012-06-20 10:30:00,26.2,26.2,25.99,25.99,7300.0,17.8757,17.8757,17.7324,17.7324,7300.0
2012-06-20 11:00:00,26.01,26.24,26.01,26.12,7600.0,17.746,17.903,17.746,17.8211,7600.0
2012-06-20 11:30:00,26.1,26.35,26.01,26.01,21200.0,17.8074,17.978,17.746,17.746,21200.0
2012-06-20 12:00:00,26.0,26.12,25.83,25.98,5900.0,17.7392,17.8211,17.6232,17.7256,5900.0
2012-06-20 12:30:00,25.97,26.05,25.81,26.02,9500.0,17.7187,17.7733,17.6096,17.7529,9500.0
2012-06-20 13:00:00,26.06,26.08,25.95,26.05,8900.0,17.7802,17.7938,17.7051,17.7733,8900.0
2012-06-20 13:30:00,26.01,26.01,25.96,25.97,4700.0,17.746,17.746,17.7119,17.7187,4700.0
2012-06-20 14:00:00,26.01,26.72,26.01,26.64,111600.0,17.746,18.2305,17.746,18.1759,111600.0
2012-06-20 14:30:00,26.65,27.24,26.64,26.89,132700.0,18.1827,18.5852,18.1759,18.3464,132700.0
2012-06-20 15:00:00,26.9,26.92,26.61,26.67,93100.0,18.3533,18.3669,18.1554,18.1963,93100.0
2012-06-20 15:30:00,26.67,26.75,26.57,26.6,76400.0,18.1963,18.2509,18.1281,18.1486,76400.0
2012-06-21 09:30:00,26.82,26.84,25.65,25.73,77100.0,18.2987,18.3123,17.5004,17.555,77100.0
2012-06-21 10:00:00,25.67,25.7,25.28,25.28,53500.0,17.5141,17.5345,17.248,17.248,53500.0
2012-06-21 10:30:00,25.26,25.49,25.26,25.29,11200.0,17.2343,17.3913,17.2343,17.2548,11200.0
2012-06-21 11:00:00,25.29,25.31,25.12,25.3,50100.0,17.2548,17.2684,17.1388,17.2616,50100.0
2012-06-21 11:30:00,25.29,25.41,25.1,25.35,34100.0,17.2548,17.3367,17.1252,17.2957,34100.0
2012-06-21 12:00:00,25.35,25.37,25.1,25.1,22700.0,17.2957,17.3094,17.1252,17.1252,22700.0
2012-06-21 12:30:00,25.1,25.16,25.01,25.05,18700.0,17.1252,17.1661,17.0638,17.0911,18700.0
2012-06-21 13:00:00,25.05,25.25,24.95,25.1,18100.0,17.0911,17.2275,17.0228,17.1252,18100.0
2012-06-21 13:30:00,25.09,25.13,25.0,25.02,13900.0,17.1183,17.1456,17.0569,17.0706,13900.0
2012-06-21 14:00:00,25.02,25.03,24.95,25.03,15800.0,17.0706,17.0774,17.0228,17.0774,15800.0
2012-06-21 14:30:00,25.03,25.15,25.01,25.09,15400.0,17.0774,17.1593,17.0638,17.1183,15400.0
2012-06-21 15:00:00,25.1,25.13,24.95,24.99,18100.0,17.1252,17.1456,17.0228,17.0501,18100.0
2012-06-21 15:30:00,24.96,25.24,24.91,25.02,82300.0,17.0296,17.2207,16.9955,17.0706,82300.0
2012-06-22 09:30:00,25.15,25.15,24.83,25.01,9700.0,17.1593,17.1593,16.941,17.0638,9700.0
2012-06-22 10:00:00,25.02,25.03,24.78,24.8,36800.0,17.0706,17.0774,16.9068,16.9205,36800.0
2012-06-22 10:30:00,24.78,24.93,24.74,24.79,13000.0,16.9068,17.0092,16.8795,16.9137,13000.0
2012-06-22 11:00:00,24.8,24.86,24.7,24.77,13400.0,16.9205,16.9614,16.8523,16.9,13400.0
2012-06-22 11:30:00,24.77,24.85,24.75,24.75,5300.0,16.9,16.9546,16.8864,16.8864,5300.0
2012-06-22 12:00:00,24.78,24.82,24.71,24.78,11900.0,16.9068,16.9341,16.8591,16.9068,11900.0
2012-06-22 12:30:00,24.75,24.84,24.65,24.65,23600.0,16.8864,16.9478,16.8181,16.8181,23600.0
2012-06-22 13:00:00,24.66,24.66,24.45,24.52,122100.0,16.825,16.825,16.6817,16.7294,122100.0
2012-06-22 13:30:00,24.54,24.63,24.52,24.62,72300.0,16.7431,16.8045,16.7294,16.7977,72300.0
2012-06-22 14:00:00,24.63,24.69,24.57,24.62,22200.0,16.8045,16.8454,16.7636,16.7977,22200.0
2012-06-22 14:30:00,24.62,24.75,24.59,24.62,26400.0,16.7977,16.8864,16.7772,16.7977,26400.0
2012-06-22 15:00:00,24.65,24.84,24.62,24.73,20400.0,16.8181,16.9478,16.7977,16.8727,20400.0
2012-06-22 15:30:00,24.74,24.75,24.6,24.63,66700.0,16.8795,16.8864,16.784,16.8045,66700.0
2012-06-25 09:30:00,24.31,24.35,24.05,24.27,12900.0,16.5862,16.6135,16.4088,16.5589,12900.0
2012-06-25 10:00:00,24.33,24.33,24.14,24.14,16700.0,16.5998,16.5998,16.4702,16.4702,16700.0
2012-06-25 10:30:00,24.2,24.28,24.07,24.12,28800.0,16.5111,16.5657,16.4224,16.4565,28800.0
2012-06-25 11:00:00,24.11,24.15,24.04,24.12,15700.0,16.4497,16.477,16.402,16.4565,15700.0
2012-06-25 11:30:00,24.12,24.15,24.08,24.08,5100.0,16.4565,16.477,16.4292,16.4292,5100.0
2012-06-25 12:00:00,24.07,24.15,24.06,24.15,4700.0,16.4224,16.477,16.4156,16.477,4700.0
2012-06-25 12:30:00,24.11,24.15,24.08,24.08,5100.0,16.4497,16.477,16.4292,16.4292,5100.0
2012-06-25 13:00:00,24.08,24.15,24.06,24.14,3000.0,16.4292,16.477,16.4156,16.4702,3000.0
2012-06-25 13:30:00,24.12,24.16,24.01,24.11,14900.0,16.4565,16.4838,16.3815,16.4497,14900.0
2012-06-25 14:00:00,24.1,24.14,24.01,24.12,19000.0,16.4429,16.4702,16.3815,16.4565,19000.0
2012-06-25 14:30:00,24.1,24.15,24.08,24.13,16700.0,16.4429,16.477,16.4292,16.4634,16700.0
2012-06-25 15:00:00,24.13,24.25,24.1,24.17,27800.0,16.4634,16.5452,16.4429,16.4906,27800.0
2012-06-25 15:30:00,24.16,24.23,24.14,24.15,35000.0,16.4838,16.5316,16.4702,16.477,35000.0
2012-06-26 09:30:00,24.16,24.3,23.92,24.08,61200.0,16.4838,16.5793,16.3201,16.4292,61200.0
2012-06-26 10:00:00,24.06,24.11,24.0,24.01,21200.0,16.4156,16.4497,16.3747,16.3815,21200.0
2012-06-26 10:30:00,24.08,24.08,23.83,23.83,15300.0,16.4292,16.4292,16.2587,16.2587,15300.0
2012-06-26 11:00:00,23.8,23.96,23.7,23.78,13500.0,16.2382,16.3474,16.17,16.2246,13500.0
2012-06-26 11:30:00,23.78,23.89,23.68,23.73,33100.0,16.2246,16.2996,16.1563,16.1904,33100.0
2012-06-26 12:00:00,23.7,23.79,23.67,23.79,17500.0,16.17,16.2314,16.1495,16.2314,17500.0
2012-06-26 12:30:00,23.76,23.82,23.75,23.77,9400.0,16.2109,16.2519,16.2041,16.2177,9400.0
2012-06-26 13:00:00,23.71,23.74,23.64,23.71,6400.0,16.1768,16.1973,16.129,16.1768,6400.0
2012-06-26 13:30:00,23.71,23.75,23.66,23.75,12400.0,16.1768,16.2041,16.1427,16.2041,12400.0
2012-06-26 14:00:00,23.75,24.03,23.74,24.0,13000.0,16.2041,16.3951,16.1973,16.3747,13000.0
2012-06-26 14:30:00,24.0,24.0,23.91,24.0,11100.0,16.3747,16.3747,16.3133,16.3747,11100.0
2012-06-26 15:00:00,23.98,24.0,23.9,23.94,8500.0,16.361,16.3747,16.3064,16.3337,8500.0
2012-06-26 15:30:00,23.97,24.02,23.9,23.93,31800.0,16.3542,16.3883,16.3064,16.3269,31800.0
2012-06-27 09:30:00,24.02,24.12,23.83,23.95,21400.0,16.3883,16.4565,16.2587,16.3405,21400.0
2012-06-27 10:00:00,23.98,24.04,23.92,24.0,8800.0,16.361,16.402,16.3201,16.3747,8800.0
2012-06-27 10:30:00,24.0,24.0,23.95,23.98,22200.0,16.3747,16.3747,16.3405,16.361,22200.0
2012-06-27 11:00:00,23.98,24.05,23.95,23.97,11000.0,16.361,16.4088,16.3405,16.3542,11000.0
2012-06-27 11:30:00,23.97,24.04,23.97,24.01,9100.0,16.3542,16.402,16.3542,16.3815,9100.0
2012-06-27 12:00:00,23.99,24.05,23.97,24.0,9300.0,16.3678,16.4088,16.3542,16.3747,9300.0
2012-06-27 12:30:00,23.98,24.03,23.97,23.98,12300.0,16.361,16.3951,16.3542,16.361,12300.0
2012-06-27 13:00:00,23.99,23.99,23.91,23.95,146200.0,16.3678,16.3678,16.3133,16.3405,146200.0
2012-06-27 13:30:00,23.92,23.97,23.9,23.92,5100.0,16.3201,16.3542,16.3064,16.3201,5100.0
2012-06-27 14:00:00,23.94,23.95,23.91,23.95,7900.0,16.3337,16.3405,16.3133,16.3405,7900.0
2012-06-27 14:30:00,23.95,23.95,23.92,23.95,14700.0,16.3405,16.3405,16.3201,16.3405,14700.0
2012-06-27 15:00:00,23.95,23.95,23.92,23.93,15800.0,16.3405,16.3405,16.3201,16.3269,15800.0
2012-06-27 15:30:00,23.93,23.97,23.91,23.95,41800.0,16.3269,16.3542,16.3133,16.3405,41800.0
2012-06-28 09:30:00,23.73,24.07,23.67,23.94,16500.0,16.1904,16.4224,16.1495,16.3337,16500.0
2012-06-28 10:00:00,23.94,23.94,23.72,23.77,5300.0,16.3337,16.3337,16.1836,16.2177,5300.0
2012-06-28 10:30:00,23.67,23.7,23.55,23.64,4200.0,16.1495,16.17,16.0676,16.129,4200.0
2012-06-28 11:00:00,23.62,23.68,23.56,23.66,1800.0,16.1154,16.1563,16.0745,16.1427,1800.0
2012-06-28 11:30:00,23.68,23.75,23.63,23.75,5700.0,16.1563,16.2041,16.1222,16.2041,5700.0
2012-06-28 12:00:00,23.74,23.74,23.65,23.69,6900.0,16.1973,16.1973,16.1359,16.1632,6900.0
2012-06-28 12:30:00,23.66,23.72,23.66,23.7,26200.0,16.1427,16.1836,16.1427,16.17,26200.0
2012-06-28 13:00:00,23.68,23.71,23.65,23.69,8800.0,16.1563,16.1768,16.1359,16.1632,8800.0
2012-06-28 13:30:00,23.68,23.7,23.63,23.69,9400.0,16.1563,16.17,16.1222,16.1632,9400.0
2012-06-28 14:00:00,23.69,23.69,23.58,23.68,9000.0,16.1632,16.1632,16.0881,16.1563,9000.0
2012-06-28 14:30:00,23.66,23.72,23.64,23.69,12700.0,16.1427,16.1836,16.129,16.1632,12700.0
2012-06-28 15:00:00,23.71,23.81,23.68,23.79,24000.0,16.1768,16.245,16.1563,16.2314,24000.0
2012-06-28 15:30:00,23.8,23.82,23.61,23.75,87100.0,16.2382,16.2519,16.1086,16.2041,87100.0
2012-06-29 09:30:00,24.3,24.3,24.25,24.25,47300.0,16.5793,16.5793,16.5452,16.5452,47300.0
2012-06-29 10:00:00,24.27,24.29,24.15,24.26,45600.0,16.5589,16.5725,16.477,16.5521,45600.0
2012-06-29 10:30:00,24.25,24.28,24.19,24.22,8600.0,16.5452,16.5657,16.5043,16.5248,8600.0
2012-06-29 11:00:00,24.22,24.25,24.2,24.24,7000.0,16.5248,16.5452,16.5111,16.5384,7000.0
2012-06-29 11:30:00,24.28,24.28,24.25,24.28,4700.0,16.5657,16.5657,16.5452,16.5657,4700.0
2012-06-29 12:00:00,24.28,24.3,24.19,24.22,4100.0,16.5657,16.5793,16.5043,16.5248,4100.0
2012-06-29 12:30:00,24.23,24.28,24.19,24.25,8100.0,16.5316,16.5657,16.5043,16.5452,8100.0
2012-06-29 13:00:00,24.26,24.3,24.2,24.26,8400.0,16.5521,16.5793,16.5111,16.5521,8400.0
2012-06-29 13:30:00,24.27,24.28,24.21,24.22,17400.0,16.5589,16.5657,16.5179,16.5248,17400.0
2012-06-29 14:00:00,24.22,24.25,24.18,24.22,9800.0,16.5248,16.5452,16.4975,16.5248,9800.0
2012-06-29 14:30:00,24.23,24.25,24.16,24.21,27800.0,16.5316,16.5452,16.4838,16.5179,27800.0
2012-06-29 15:00:00,24.23,24.23,24.15,24.17,19500.0,16.5316,16.5316,16.477,16.4906,19500.0
2012-06-29 15:30:00,24.16,24.17,24.0,24.05,92200.0,16.4838,16.4906,16.3747,16.4088,92200.0
2012-07-02 09:30:00,18.5,19.9,18.35,19.59,255400.0,16.2684,17.4995,16.1365,17.2269,255400.0
2012-07-02 10:00:00,19.55,19.6,19.15,19.42,95200.0,17.1917,17.2357,16.84,17.0774,95200.0
2012-07-02 10:30:00,19.41,19.71,19.32,19.61,68800.0,17.0686,17.3324,16.9895,17.2445,68800.0
2012-07-02 11:00:00,19.61,19.87,19.58,19.85,51200.0,17.2445,17.4731,17.2181,17.4555,51200.0
2012-07-02 11:30:00,19.85,20.79,19.85,20.42,146000.0,17.4555,18.2822,17.4555,17.9568,146000.0
2012-07-02 12:00:00,20.46,20.69,20.42,20.45,42500.0,17.992,18.1942,17.9568,17.9832,42500.0
2012-07-02 12:30:00,20.43,20.46,20.15,20.39,34400.0,17.9656,17.992,17.7194,17.9304,34400.0
2012-07-02 13:00:00,20.39,20.46,20.15,20.46,15300.0,17.9304,17.992,17.7194,17.992,15300.0
2012-07-02 13:30:00,20.45,20.54,20.3,20.3,31100.0,17.9832,18.0623,17.8513,17.8513,31100.0
2012-07-02 14:00:00,20.32,20.69,20.25,20.58,57500.0,17.8689,18.1942,17.8073,18.0975,57500.0
2012-07-02 14:30:00,20.55,20.74,20.48,20.62,54700.0,18.0711,18.2382,18.0096,18.1327,54700.0
2012-07-02 15:00:00,20.59,20.61,20.26,20.41,113200.0,18.1063,18.1239,17.8161,17.948,113200.0
2012-07-02 15:30:00,20.4,20.81,20.37,20.74,112600.0,17.9392,18.2997,17.9128,18.2382,112600.0
2012-07-03 09:30:00,21.0,21.27,20.7,20.72,64700.0,18.4668,18.7043,18.203,18.2206,64700.0
2012-07-03 10:00:00,20.72,20.91,20.6,20.7,32200.0,18.2206,18.3877,18.1151,18.203,32200.0
2012-07-03 10:30:00,20.7,21.27,20.7,21.26,48400.0,18.203,18.7043,18.203,18.6955,48400.0
2012-07-03 11:00:00,21.26,21.46,21.13,21.25,43000.0,18.6955,18.8713,18.5811,18.6867,43000.0
2012-07-03 11:30:00,21.2,21.21,21.05,21.09,17300.0,18.6427,18.6515,18.5108,18.546,17300.0
2012-07-03 12:00:00,21.09,21.09,20.85,20.86,26500.0,18.546,18.546,18.3349,18.3437,26500.0
2012-07-03 12:30:00,20.85,21.05,20.79,21.0,43500.0,18.3349,18.5108,18.2822,18.4668,43500.0
2012-07-05 09:30:00,21.08,21.49,21.08,21.35,50300.0,18.5372,18.8977,18.5372,18.7746,50300.0
2012-07-05 10:00:00,21.38,21.46,21.32,21.35,26900.0,18.801,18.8713,18.7482,18.7746,26900.0
2012-07-05 10:30:00,21.37,21.46,21.3,21.36,24500.0,18.7922,18.8713,18.7306,18.7834,24500.0
2012-07-05 11:00:00,21.36,21.73,21.35,21.73,57700.0,18.7834,19.1088,18.7746,19.1088,57700.0
2012-07-05 11:30:00,21.73,21.91,21.62,21.91,31000.0,19.1088,19.2671,19.012,19.2671,31000.0
2012-07-05 12:00:00,21.92,22.24,21.88,22.13,45600.0,19.2759,19.5572,19.2407,19.4605,45600.0
2012-07-05 12:30:00,22.13,22.13,22.01,22.01,34600.0,19.4605,19.4605,19.355,19.355,34600.0
2012-07-05 13:00:00,22.02,22.07,22.0,22.03,23100.0,19.3638,19.4078,19.3462,19.3726,23100.0
2012-07-05 13:30:00,22.04,22.31,22.02,22.29,26400.0,19.3814,19.6188,19.3638,19.6012,26400.0
2012-07-05 14:00:00,22.3,22.4,22.23,22.29,35100.0,19.61,19.6979,19.5485,19.6012,35100.0
2012-07-05 14:30:00,22.27,22.33,22.22,22.33,21800.0,19.5836,19.6364,19.5397,19.6364,21800.0
2012-07-05 15:00:00,22.31,22.4,22.25,22.36,65600.0,19.6188,19.6979,19.566,19.6628,65600.0
2012-07-05 15:30:00,22.36,22.42,22.33,22.41,63000.0,19.6628,19.7155,19.6364,19.7067,63000.0
2012-07-06 09:30:00,22.18,22.69,22.03,22.56,43300.0,19.5045,19.953,19.3726,19.8386,43300.0
2012-07-06 10:00:00,22.56,22.99,22.51,22.95,37300.0,19.8386,20.2168,19.7947,20.1816,37300.0
2012-07-06 10:30:00,22.96,23.06,22.79,22.86,44800.0,20.1904,20.2783,20.0409,20.1025,44800.0
2012-07-06 11:00:00,22.81,22.81,22.53,22.58,26700.0,20.0585,20.0585,19.8123,19.8562,26700.0
2012-07-06 11:30:00,22.58,22.61,22.5,22.58,16900.0,19.8562,19.8826,19.7859,19.8562,16900.0
2012-07-06 12:00:00,22.51,22.62,22.46,22.62,19400.0,19.7947,19.8914,19.7507,19.8914,19400.0
2012-07-06 12:30:00,22.55,22.56,22.5,22.5,5500.0,19.8299,19.8386,19.7859,19.7859,5500.0
2012-07-06 13:00:00,22.5,22.54,22.5,22.54,14500.0,19.7859,19.8211,19.7859,19.8211,14500.0
2012-07-06 13:30:00,22.5,22.74,22.5,22.74,20800.0,19.7859,19.9969,19.7859,19.9969,20800.0
2012-07-06 14:00:00,22.73,22.92,22.62,22.69,44800.0,19.9881,20.1552,19.8914,19.953,44800.0
2012-07-06 14:30:00,22.67,22.68,22.49,22.52,19200.0,19.9354,19.9442,19.7771,19.8035,19200.0
2012-07-06 15:00:00,22.5,22.58,22.5,22.55,19700.0,19.7859,19.8562,19.7859,19.8299,19700.0
2012-07-06 15:30:00,22.53,22.66,22.5,22.58,31900.0,19.8123,19.9266,19.7859,19.8562,31900.0
2012-07-09 09:30:00,22.8,23.17,22.68,23.13,79200.0,20.0497,20.3751,19.9442,20.3399,79200.0
2012-07-09 10:00:00,23.13,23.35,23.09,23.14,107300.0,20.3399,20.5334,20.3047,20.3487,107300.0
2012-07-09 10:30:00,23.19,23.19,22.98,23.02,38100.0,20.3927,20.3927,20.208,20.2432,38100.0
2012-07-09 11:00:00,23.02,23.03,22.96,22.98,19000.0,20.2432,20.252,20.1904,20.208,19000.0
2012-07-09 11:30:00,22.99,23.05,22.98,23.04,28900.0,20.2168,20.2695,20.208,20.2607,28900.0
2012-07-09 12:00:00,23.0,23.03,22.97,22.99,24700.0,20.2256,20.252,20.1992,20.2168,24700.0
2012-07-09 12:30:00,22.99,23.05,22.99,23.01,36800.0,20.2168,20.2695,20.2168,20.2344,36800.0
2012-07-09 13:00:00,23.0,23.01,22.97,23.0,28300.0,20.2256,20.2344,20.1992,20.2256,28300.0
2012-07-09 13:30:00,23.0,23.0,22.98,23.0,42800.0,20.2256,20.2256,20.208,20.2256,42800.0
2012-07-09 14:00:00,22.99,23.02,22.95,22.97,75200.0,20.2168,20.2432,20.1816,20.1992,75200.0
2012-07-09 14:30:00,22.97,23.01,22.96,22.99,54100.0,20.1992,20.2344,20.1904,20.2168,54100.0
2012-07-09 15:00:00,22.99,23.01,22.87,22.93,71600.0,20.2168,20.2344,20.1113,20.164,71600.0
2012-07-09 15:30:00,22.92,22.99,22.87,22.95,43600.0,20.1552,20.2168,20.1113,20.1816,43600.0
2012-07-10 09:30:00,23.18,23.2,22.35,22.5,78100.0,20.3839,20.4014,19.654,19.7859,78100.0
2012-07-10 10:00:00,22.46,22.5,21.93,21.98,75000.0,19.7507,19.7859,19.2846,19.3286,75000.0
2012-07-10 10:30:00,21.96,22.39,21.96,22.33,41800.0,19.311,19.6892,19.311,19.6364,41800.0
2012-07-10 11:00:00,22.31,22.34,22.27,22.28,34700.0,19.6188,19.6452,19.5836,19.5924,34700.0
2012-07-10 11:30:00,22.3,22.36,22.29,22.3,22100.0,19.61,19.6628,19.6012,19.61,22100.0
2012-07-10 12:00:00,22.3,22.35,22.29,22.33,36900.0,19.61,19.654,19.6012,19.6364,36900.0
2012-07-10 12:30:00,22.33,22.34,22.24,22.28,30200.0,19.6364,19.6452,19.5572,19.5924,30200.0
2012-07-10 13:00:00,22.28,22.35,22.24,22.27,28700.0,19.5924,19.654,19.5572,19.5836,28700.0
2012-07-10 13:30:00,22.26,22.28,22.0,22.0,89800.0,19.5748,19.5924,19.3462,19.3462,89800.0
2012-07-10 14:00:00,22.02,22.1,21.98,22.0,137300.0,19.3638,19.4341,19.3286,19.3462,137300.0
2012-07-10 14:30:00,22.0,22.03,21.76,21.89,138200.0,19.3462,19.3726,19.1352,19.2495,138200.0
2012-07-10 15:00:00,21.88,21.95,21.8,21.88,45400.0,19.2407,19.3022,19.1703,19.2407,45400.0
2012-07-10 15:30:00,21.85,21.95,21.81,21.94,55200.0,19.2143,19.3022,19.1791,19.2934,55200.0
2012-07-11 09:30:00,21.9,22.11,21.8,21.99,22500.0,19.2583,19.4429,19.1703,19.3374,22500.0
2012-07-11 10:00:00,21.95,22.04,21.77,21.81,29500.0,19.3022,19.3814,19.1439,19.1791,29500.0
2012-07-11 10:30:00,21.81,22.02,21.77,22.01,9600.0,19.1791,19.3638,19.1439,19.355,9600.0
2012-07-11 11:00:00,22.01,22.01,21.91,21.91,6300.0,19.355,19.355,19.2671,19.2671,6300.0
2012-07-11 11:30:00,21.91,22.0,21.89,22.0,92500.0,19.2671,19.3462,19.2495,19.3462,92500.0
2012-07-11 12:00:00,21.97,22.02,21.92,21.92,4300.0,19.3198,19.3638,19.2759,19.2759,4300.0
2012-07-11 12:30:00,21.88,22.04,21.85,21.99,49700.0,19.2407,19.3814,19.2143,19.3374,49700.0
2012-07-11 13:00:00,22.0,22.05,21.98,22.01,18500.0,19.3462,19.3902,19.3286,19.355,18500.0
2012-07-11 13:30:00,22.01,22.04,21.97,22.0,14000.0,19.355,19.3814,19.3198,19.3462,14000.0
2012-07-11 14:00:00,22.01,22.04,21.92,22.01,49500.0,19.355,19.3814,19.2759,19.355,49500.0
2012-07-11 14:30:00,22.0,22.13,21.97,22.04,25400.0,19.3462,19.4605,19.3198,19.3814,25400.0
2012-07-11 15:00:00,22.02,22.09,21.99,22.04,15200.0,19.3638,19.4253,19.3374,19.3814,15200.0
2012-07-11 15:30:00,22.01,22.19,22.01,22.12,32000.0,19.355,19.5133,19.355,19.4517,32000.0
2012-07-12 09:30:00,22.0,22.0,21.9,21.95,8900.0,19.3462,19.3462,19.2583,19.3022,8900.0
2012-07-12 10:00:00,21.9,21.97,21.9,21.94,7300.0,19.2583,19.3198,19.2583,19.2934,7300.0
2012-07-12 10:30:00,21.96,21.97,21.77,21.97,6200.0,19.311,19.3198,19.1439,19.3198,6200.0
2012-07-12 11:00:00,22.01,22.07,21.96,22.06,4800.0,19.355,19.4078,19.311,19.399,4800.0
2012-07-12 11:30:00,22.01,22.1,22.01,22.08,7900.0,19.355,19.4341,19.355,19.4166,7900.0
2012-07-12 12:00:00,22.03,22.06,21.94,21.96,8000.0,19.3726,19.399,19.2934,19.311,8000.0
2012-07-12 12:30:00,21.96,22.0,21.88,21.93,6700.0,19.311,19.3462,19.2407,19.2846,6700.0
2012-07-12 13:00:00,21.96,22.05,21.96,22.02,8100.0,19.311,19.3902,19.311,19.3638,8100.0
2012-07-12 13:30:00,22.03,22.11,22.02,22.02,17500.0,19.3726,19.4429,19.3638,19.3638,17500.0
2012-07-12 14:00:00,22.03,22.09,21.97,22.05,17200.0,19.3726,19.4253,19.3198,19.3902,17200.0
2012-07-12 14:30:00,22.05,22.12,21.99,22.06,22800.0,19.3902,19.4517,19.3374,19.399,22800.0
2012-07-12 15:00:00,22.06,22.1,21.98,22.04,43500.0,19.399,19.4341,19.3286,19.3814,43500.0
2012-07-12 15:30:00,22.06,22.09,22.0,22.03,61900.0,19.399,19.4253,19.3462,19.3726,61900.0
2012-07-13 09:30:00,22.13,22.51,22.13,22.27,22000.0,19.4605,19.7947,19.4605,19.5836,22000.0
2012-07-13 10:00:00,22.26,22.26,22.02,22.12,18300.0,19.5748,19.5748,19.3638,19.4517,18300.0
2012-07-13 10:30:00,22.13,22.26,22.1,22.12,9200.0,19.4605,19.5748,19.4341,19.4517,9200.0
2012-07-13 11:00:00,22.13,22.15,22.1,22.12,4600.0,19.4605,19.4781,19.4341,19.4517,4600.0
2012-07-13 11:30:00,22.11,22.23,22.1,22.23,5200.0,19.4429,19.5485,19.4341,19.5485,5200.0
2012-07-13 12:00:00,22.26,22.32,22.18,22.2,8900.0,19.5748,19.6276,19.5045,19.5221,8900.0
2012-07-13 12:30:00,22.21,22.25,22.21,22.23,33400.0,19.5309,19.566,19.5309,19.5485,33400.0
2012-07-13 13:00:00,22.23,22.29,22.2,22.27,61500.0,19.5485,19.6012,19.5221,19.5836,61500.0
2012-07-13 13:30:00,22.27,22.32,22.27,22.29,24900.0,19.5836,19.6276,19.5836,19.6012,24900.0
2012-07-13 14:00:00,22.29,22.41,22.29,22.36,39500.0,19.6012,19.7067,19.6012,19.6628,39500.0
2012-07-13 14:30:00,22.37,22.5,22.35,22.48,38200.0,19.6716,19.7859,19.654,19.7683,38200.0
2012-07-13 15:00:00,22.47,22.51,22.32,22.32,31900.0,19.7595,19.7947,19.6276,19.6276,31900.0
2012-07-13 15:30:00,22.31,22.58,22.27,22.41,63300.0,19.6188,19.8562,19.5836,19.7067,63300.0
2012-07-16 09:30:00,22.21,22.39,22.18,22.18,9800.0,19.5309,19.6892,19.5045,19.5045,9800.0
2012-07-16 10:00:00,22.14,22.33,22.14,22.3,12300.0,19.4693,19.6364,19.4693,19.61,12300.0
2012-07-16 10:30:00,22.3,22.34,22.24,22.28,16300.0,19.61,19.6452,19.5572,19.5924,16300.0
2012-07-16 11:00:00,22.25,22.47,22.23,22.45,19000.0,19.566,19.7595,19.5485,19.7419,19000.0
2012-07-16 11:30:00,22.46,22.58,22.44,22.51,18500.0,19.7507,19.8562,19.7331,19.7947,18500.0
2012-07-16 12:00:00,22.43,22.46,22.37,22.38,4900.0,19.7243,19.7507,19.6716,19.6804,4900.0
2012-07-16 12:30:00,22.39,22.45,22.37,22.45,8100.0,19.6892,19.7419,19.6716,19.7419,8100.0
2012-07-16 13:00:00,22.45,22.5,22.42,22.45,13500.0,19.7419,19.7859,19.7155,19.7419,13500.0
2012-07-16 13:30:00,22.44,22.44,22.39,22.43,25800.0,19.7331,19.7331,19.6892,19.7243,25800.0
2012-07-16 14:00:00,22.43,22.51,22.36,22.47,25400.0,19.7243,19.7947,19.6628,19.7595,25400.0
2012-07-16 14:30:00,22.48,22.5,22.34,22.36,21100.0,19.7683,19.7859,19.6452,19.6628,21100.0
2012-07-16 15:00:00,22.36,22.39,22.33,22.33,6600.0,19.6628,19.6892,19.6364,19.6364,6600.0
2012-07-16 15:30:00,22.35,22.36,22.26,22.33,25100.0,19.654,19.6628,19.5748,19.6364,25100.0
2012-07-17 09:30:00,22.57,22.57,22.34,22.34,11900.0,19.8474,19.8474,19.6452,19.6452,11900.0
2012-07-17 10:00:00,22.25,22.49,22.15,22.43,11000.0,19.566,19.7771,19.4781,19.7243,11000.0
2012-07-17 10:30:00,22.47,22.49,22.29,22.32,7300.0,19.7595,19.7771,19.6012,19.6276,7300.0
2012-07-17 11:00:00,22.32,22.35,22.27,22.28,5500.0,19.6276,19.654,19.5836,19.5924,5500.0
2012-07-17 11:30:00,22.26,22.4,22.26,22.36,5400.0,19.5748,19.6979,19.5748,19.6628,5400.0
2012-07-17 12:00:00,22.4,22.43,22.26,22.33,5300.0,19.6979,19.7243,19.5748,19.6364,5300.0
2012-07-17 12:30:00,22.38,22.42,22.29,22.29,5900.0,19.6804,19.7155,19.6012,19.6012,5900.0
2012-07-17 13:00:00,22.3,22.35,22.26,22.32,14800.0,19.61,19.654,19.5748,19.6276,14800.0
2012-07-17 13:30:00,22.34,22.36,22.28,22.28,9700.0,19.6452,19.6628,19.5924,19.5924,9700.0
2012-07-17 14:00:00,22.31,22.35,22.28,22.35,11200.0,19.6188,19.654,19.5924,19.654,11200.0
2012-07-17 14:30:00,22.33,22.35,22.28,22.32,14100.0,19.6364,19.654,19.5924,19.6276,14100.0
2012-07-17 15:00:00,22.34,22.35,22.27,22.29,15400.0,19.6452,19.654,19.5836,19.6012,15400.0
2012-07-17 15:30:00,22.29,22.33,22.15,22.19,46500.0,19.6012,19.6364,19.4781,19.5133,46500.0
2012-07-18 09:30:00,22.13,22.47,22.13,22.41,6700.0,19.4605,19.7595,19.4605,19.7067,6700.0
2012-07-18 10:00:00,22.41,22.55,22.41,22.48,5600.0,19.7067,19.8299,19.7067,19.7683,5600.0
2012-07-18 10:30:00,22.45,22.6,22.44,22.54,8700.0,19.7419,19.8738,19.7331,19.8211,8700.0
2012-07-18 11:00:00,22.51,22.53,22.45,22.46,10600.0,19.7947,19.8123,19.7419,19.7507,10600.0
2012-07-18 11:30:00,22.48,22.6,22.47,22.58,7900.0,19.7683,19.8738,19.7595,19.8562,7900.0
2012-07-18 12:00:00,22.56,22.66,22.55,22.55,12500.0,19.8386,19.9266,19.8299,19.8299,12500.0
2012-07-18 12:30:00,22.55,22.7,22.55,22.69,9900.0,19.8299,19.9618,19.8299,19.953,9900.0
2012-07-18 13:00:00,22.69,22.69,22.56,22.62,6300.0,19.953,19.953,19.8386,19.8914,6300.0
2012-07-18 13:30:00,22.61,22.69,22.58,22.69,11600.0,19.8826,19.953,19.8562,19.953,11600.0
2012-07-18 14:00:00,22.69,22.89,22.68,22.84,24700.0,19.953,20.1288,19.9442,20.0849,24700.0
2012-07-18 14:30:00,22.86,22.88,22.81,22.86,17300.0,20.1025,20.12,20.0585,20.1025,17300.0
2012-07-18 15:00:00,22.88,22.93,22.77,22.78,17900.0,20.12,20.164,20.0233,20.0321,17900.0
2012-07-18 15:30:00,22.78,22.9,22.71,22.88,22600.0,20.0321,20.1376,19.9706,20.12,22600.0
2012-07-19 09:30:00,22.92,23.0,22.7,22.72,19100.0,20.1552,20.2256,19.9618,19.9793,19100.0
2012-07-19 10:00:00,22.72,22.72,22.46,22.59,14400.0,19.9793,19.9793,19.7507,19.865,14400.0
2012-07-19 10:30:00,22.58,22.61,22.52,22.6,7800.0,19.8562,19.8826,19.8035,19.8738,7800.0
2012-07-19 11:00:00,22.6,22.62,22.56,22.58,5300.0,19.8738,19.8914,19.8386,19.8562,5300.0
2012-07-19 11:30:00,22.58,22.6,22.47,22.49,12700.0,19.8562,19.8738,19.7595,19.7771,12700.0
2012-07-19 12:00:00,22.49,22.52,22.45,22.5,15300.0,19.7771,19.8035,19.7419,19.7859,15300.0
2012-07-19 12:30:00,22.47,22.51,22.43,22.5,18800.0,19.7595,19.7947,19.7243,19.7859,18800.0
2012-07-19 13:00:00,22.44,22.54,22.44,22.49,13100.0,19.7331,19.8211,19.7331,19.7771,13100.0
2012-07-19 13:30:00,22.47,22.5,22.42,22.42,22400.0,19.7595,19.7859,19.7155,19.7155,22400.0
2012-07-19 14:00:00,22.45,22.49,22.4,22.41,8900.0,19.7419,19.7771,19.6979,19.7067,8900.0
2012-07-19 14:30:00,22.42,22.49,22.36,22.39,8000.0,19.7155,19.7771,19.6628,19.6892,8000.0
2012-07-19 15:00:00,22.39,22.48,22.38,22.41,16600.0,19.6892,19.7683,19.6804,19.7067,16600.0
2012-07-19 15:30:00,22.41,22.46,22.33,22.43,51600.0,19.7067,19.7507,19.6364,19.7243,51600.0
2012-07-20 09:30:00,22.17,22.48,22.17,22.47,32800.0,19.4957,19.7683,19.4957,19.7595,32800.0
2012-07-20 10:00:00,22.46,22.48,22.4,22.47,2500.0,19.7507,19.7683,19.6979,19.7595,2500.0
2012-07-20 10:30:00,22.46,22.56,22.42,22.47,6400.0,19.7507,19.8386,19.7155,19.7595,6400.0
2012-07-20 11:00:00,22.47,22.52,22.4,22.42,4500.0,19.7595,19.8035,19.6979,19.7155,4500.0
2012-07-20 11:30:00,22.39,22.47,22.31,22.45,11000.0,19.6892,19.7595,19.6188,19.7419,11000.0
2012-07-20 12:00:00,22.45,22.49,22.39,22.45,9700.0,19.7419,19.7771,19.6892,19.7419,9700.0
2012-07-20 12:30:00,22.45,22.51,22.42,22.47,13200.0,19.7419,19.7947,19.7155,19.7595,13200.0
2012-07-20 13:00:00,22.51,22.55,22.49,22.55,6000.0,19.7947,19.8299,19.7771,19.8299,6000.0
2012-07-20 13:30:00,22.55,22.6,22.55,22.55,2600.0,19.8299,19.8738,19.8299,19.8299,2600.0
2012-07-20 14:00:00,22.54,22.6,22.51,22.6,5000.0,19.8211,19.8738,19.7947,19.8738,5000.0
2012-07-20 14:30:00,22.6,22.7,22.6,22.7,13900.0,19.8738,19.9618,19.8738,19.9618,13900.0
2012-07-20 15:00:00,22.7,22.72,22.54,22.6,11100.0,19.9618,19.9793,19.8211,19.8738,11100.0
2012-07-20 15:30:00,22.6,22.66,22.56,22.6,24700.0,19.8738,19.9266,19.8386,19.8738,24700.0
2012-07-23 09:30:00,22.15,22.37,22.02,22.31,18800.0,19.4781,19.6716,19.3638,19.6188,18800.0
2012-07-23 10:00:00,22.34,22.42,22.23,22.34,20100.0,19.6452,19.7155,19.5485,19.6452,20100.0
2012-07-23 10:30:00,22.32,22.46,22.25,22.46,15400.0,19.6276,19.7507,19.566,19.7507,15400.0
2012-07-23 11:00:00,22.45,22.58,22.41,22.57,15800.0,19.7419,19.8562,19.7067,19.8474,15800.0
2012-07-23 11:30:00,22.6,22.67,22.47,22.61,20000.0,19.8738,19.9354,19.7595,19.8826,20000.0
2012-07-23 12:00:00,22.64,22.64,22.38,22.38,9500.0,19.909,19.909,19.6804,19.6804,9500.0
2012-07-23 12:30:00,22.39,22.6,22.37,22.59,10500.0,19.6892,19.8738,19.6716,19.865,10500.0
2012-07-23 13:00:00,22.58,22.59,22.5,22.53,12100.0,19.8562,19.865,19.7859,19.8123,12100.0
2012-07-23 13:30:00,22.5,22.63,22.49,22.57,19100.0,19.7859,19.9002,19.7771,19.8474,19100.0
2012-07-23 14:00:00,22.61,22.65,22.54,22.56,30800.0,19.8826,19.9178,19.8211,19.8386,30800.0
2012-07-23 14:30:00,22.57,22.72,22.56,22.67,24500.0,19.8474,19.9793,19.8386,19.9354,24500.0
2012-07-23 15:00:00,22.68,22.68,22.53,22.6,18900.0,19.9442,19.9442,19.8123,19.8738,18900.0
2012-07-23 15:30:00,22.63,22.63,22.47,22.48,29400.0,19.9002,19.9002,19.7595,19.7683,29400.0
2012-07-24 09:30:00,22.5,22.5,22.11,22.22,8000.0,19.7859,19.7859,19.4429,19.5397,8000.0
2012-07-24 10:00:00,22.19,22.24,22.02,22.05,13700.0,19.5133,19.5572,19.3638,19.3902,13700.0
2012-07-24 10:30:00,22.06,22.13,22.05,22.06,3500.0,19.399,19.4605,19.3902,19.399,3500.0
2012-07-24 11:00:00,22.04,22.17,22.03,22.1,13200.0,19.3814,19.4957,19.3726,19.4341,13200.0
2012-07-24 11:30:00,22.1,22.13,22.07,22.1,19900.0,19.4341,19.4605,19.4078,19.4341,19900.0
2012-07-24 12:00:00,22.09,22.11,22.02,22.02,9200.0,19.4253,19.4429,19.3638,19.3638,9200.0
2012-07-24 12:30:00,22.07,22.2,22.05,22.2,8900.0,19.4078,19.5221,19.3902,19.5221,8900.0
2012-07-24 13:00:00,22.19,22.21,22.06,22.1,8100.0,19.5133,19.5309,19.399,19.4341,8100.0
2012-07-24 13:30:00,22.06,22.11,22.02,22.03,11200.0,19.399,19.4429,19.3638,19.3726,11200.0
2012-07-24 14:00:00,22.03,22.04,21.71,21.71,35600.0,19.3726,19.3814,19.0912,19.0912,35600.0
2012-07-24 14:30:00,21.73,21.73,21.46,21.5,44000.0,19.1088,19.1088,18.8713,18.9065,44000.0
2012-07-24 15:00:00,21.5,21.56,21.46,21.55,53300.0,18.9065,18.9593,18.8713,18.9505,53300.0
2012-07-24 15:30:00,21.57,21.73,21.56,21.71,63600.0,18.9681,19.1088,18.9593,19.0912,63600.0
2012-07-25 09:30:00,21.99,22.4,21.87,22.16,22100.0,19.3374,19.6979,19.2319,19.4869,22100.0
2012-07-25 10:00:00,22.14,22.22,21.95,22.0,16200.0,19.4693,19.5397,19.3022,19.3462,16200.0
2012-07-25 10:30:00,22.01,22.13,21.96,21.99,11100.0,19.355,19.4605,19.311,19.3374,11100.0
2012-07-25 11:00:00,21.98,22.1,21.85,22.07,22700.0,19.3286,19.4341,19.2143,19.4078,22700.0
2012-07-25 11:30:00,22.05,22.16,21.85,21.97,35300.0,19.3902,19.4869,19.2143,19.3198,35300.0
2012-07-25 12:00:00,21.97,22.04,21.88,21.93,7000.0,19.3198,19.3814,19.2407,19.2846,7000.0
2012-07-25 12:30:00,21.97,22.11,21.97,22.01,3500.0,19.3198,19.4429,19.3198,19.355,3500.0
2012-07-25 13:00:00,22.03,22.09,21.96,22.01,12000.0,19.3726,19.4253,19.311,19.355,12000.0
2012-07-25 13:30:00,22.02,22.08,21.98,22.0,32300.0,19.3638,19.4166,19.3286,19.3462,32300.0
2012-07-25 14:00:00,22.0,22.1,21.97,22.07,11900.0,19.3462,19.4341,19.3198,19.4078,11900.0
2012-07-25 14:30:00,22.07,22.08,21.92,21.92,12000.0,19.4078,19.4166,19.2759,19.2759,12000.0
2012-07-25 15:00:00,21.92,22.03,21.84,21.88,20600.0,19.2759,19.3726,19.2055,19.2407,20600.0
2012-07-25 15:30:00,21.9,22.01,21.88,21.99,32600.0,19.2583,19.355,19.2407,19.3374,32600.0
2012-07-26 09:30:00,22.34,22.54,22.26,22.28,23500.0,19.6452,19.8211,19.5748,19.5924,23500.0
2012-07-26 10:00:00,22.23,22.43,22.23,22.27,14300.0,19.5485,19.7243,19.5485,19.5836,14300.0
2012-07-26 10:30:00,22.3,22.31,22.12,22.2,8300.0,19.61,19.6188,19.4517,19.5221,8300.0
2012-07-26 11:00:00,22.2,22.27,22.14,22.17,11500.0,19.5221,19.5836,19.4693,19.4957,11500.0
2012-07-26 11:30:00,22.18,22.24,22.14,22.15,10300.0,19.5045,19.5572,19.4693,19.4781,10300.0
2012-07-26 12:00:00,22.13,22.2,22.11,22.17,8400.0,19.4605,19.5221,19.4429,19.4957,8400.0
2012-07-26 12:30:00,22.17,22.2,22.1,22.16,21500.0,19.4957,19.5221,19.4341,19.4869,21500.0
2012-07-26 13:00:00,22.18,22.2,22.15,22.2,6100.0,19.5045,19.5221,19.4781,19.5221,6100.0
2012-07-26 13:30:00,22.2,22.25,22.18,22.2,10500.0,19.5221,19.566,19.5045,19.5221,10500.0
2012-07-26 14:00:00,22.21,22.4,22.21,22.4,11400.0,19.5309,19.6979,19.5309,19.6979,11400.0
2012-07-26 14:30:00,22.36,22.45,22.27,22.44,11800.0,19.6628,19.7419,19.5836,19.7331,11800.0
2012-07-26 15:00:00,22.45,22.48,22.31,22.32,16700.0,19.7419,19.7683,19.6188,19.6276,16700.0
2012-07-26 15:30:00,22.32,22.55,22.32,22.43,35800.0,19.6276,19.8299,19.6276,19.7243,35800.0
2012-07-27 09:30:00,22.56,22.69,22.56,22.66,8600.0,19.8386,19.953,19.8386,19.9266,8600.0
2012-07-27 10:00:00,22.66,22.7,22.53,22.65,8700.0,19.9266,19.9618,19.8123,19.9178,8700.0
2012-07-27 10:30:00,22.67,22.79,22.65,22.79,6400.0,19.9354,20.0409,19.9178,20.0409,6400.0
2012-07-27 11:00:00,22.78,22.89,22.78,22.84,10900.0,20.0321,20.1288,20.0321,20.0849,10900.0
2012-07-27 11:30:00,22.84,22.94,22.8,22.94,4700.0,20.0849,20.1728,20.0497,20.1728,4700.0
2012-07-27 12:00:00,22.93,23.07,22.93,22.97,9900.0,20.164,20.2871,20.164,20.1992,9900.0
2012-07-27 12:30:00,22.98,23.09,22.95,22.97,13300.0,20.208,20.3047,20.1816,20.1992,13300.0
2012-07-27 13:00:00,22.98,23.1,22.94,23.1,6300.0,20.208,20.3135,20.1728,20.3135,6300.0
2012-07-27 13:30:00,23.1,23.25,23.03,23.08,10800.0,20.3135,20.4454,20.252,20.2959,10800.0
2012-07-27 14:00:00,23.08,23.21,23.05,23.12,32400.0,20.2959,20.4102,20.2695,20.3311,32400.0
2012-07-27 14:30:00,23.12,23.14,23.02,23.02,20700.0,20.3311,20.3487,20.2432,20.2432,20700.0
2012-07-27 15:00:00,23.04,23.05,22.94,23.0,31500.0,20.2607,20.2695,20.1728,20.2256,31500.0
2012-07-27 15:30:00,22.98,23.0,22.72,22.8,59500.0,20.208,20.2256,19.9793,20.0497,59500.0
2012-07-30 09:30:00,22.95,23.09,22.85,22.9,23000.0,20.1816,20.3047,20.0937,20.1376,23000.0
2012-07-30 10:00:00,22.89,22.94,22.71,22.84,12800.0,20.1288,20.1728,19.9706,20.0849,12800.0
2012-07-30 10:30:00,22.79,23.05,22.76,23.04,25400.0,20.0409,20.2695,20.0145,20.2607,25400.0
2012-07-30 11:00:00,23.03,23.03,22.68,22.74,37100.0,20.252,20.252,19.9442,19.9969,37100.0
2012-07-30 11:30:00,22.72,22.79,22.6,22.6,6900.0,19.9793,20.0409,19.8738,19.8738,6900.0
2012-07-30 12:00:00,22.6,22.69,22.6,22.65,3900.0,19.8738,19.953,19.8738,19.9178,3900.0
2012-07-30 12:30:00,22.65,22.85,22.62,22.81,5900.0,19.9178,20.0937,19.8914,20.0585,5900.0
2012-07-30 13:00:00,22.84,22.86,22.73,22.86,4400.0,20.0849,20.1025,19.9881,20.1025,4400.0
2012-07-30 13:30:00,22.82,22.84,22.71,22.78,8400.0,20.0673,20.0849,19.9706,20.0321,8400.0
2012-07-30 14:00:00,22.78,22.91,22.7,22.78,10300.0,20.0321,20.1464,19.9618,20.0321,10300.0
2012-07-30 14:30:00,22.76,23.03,22.76,22.88,24800.0,20.0145,20.252,20.0145,20.12,24800.0
2012-07-30 15:00:00,22.9,22.9,22.75,22.76,17900.0,20.1376,20.1376,20.0057,20.0145,17900.0
2012-07-30 15:30:00,22.77,22.87,22.76,22.79,21700.0,20.0233,20.1113,20.0145,20.0409,21700.0
2012-07-31 09:30:00,22.81,23.18,22.8,23.05,21700.0,20.0585,20.3839,20.0497,20.2695,21700.0
2012-07-31 10:00:00,23.11,23.33,23.02,23.08,33500.0,20.3223,20.5158,20.2432,20.2959,33500.0
2012-07-31 10:30:00,23.09,23.12,22.9,22.99,9500.0,20.3047,20.3311,20.1376,20.2168,9500.0
2012-07-31 11:00:00,22.94,23.07,22.94,22.98,13900.0,20.1728,20.2871,20.1728,20.208,13900.0
2012-07-31 11:30:00,22.98,23.0,22.92,22.95,9400.0,20.208,20.2256,20.1552,20.1816,9400.0
2012-07-31 12:00:00,22.91,22.97,22.8,22.8,9500.0,20.1464,20.1992,20.0497,20.0497,9500.0
2012-07-31 12:30:00,22.81,22.96,22.8,22.84,9700.0,20.0585,20.1904,20.0497,20.0849,9700.0
2012-07-31 13:00:00,22.85,23.05,22.85,23.01,30300.0,20.0937,20.2695,20.0937,20.2344,30300.0
2012-07-31 13:30:00,22.97,23.01,22.88,22.97,13300.0,20.1992,20.2344,20.12,20.1992,13300.0
2012-07-31 14:00:00,22.97,23.0,22.91,23.0,5800.0,20.1992,20.2256,20.1464,20.2256,5800.0
2012-07-31 14:30:00,22.99,22.99,22.92,22.96,7600.0,20.2168,20.2168,20.1552,20.1904,7600.0
2012-07-31 15:00:00,22.96,22.96,22.85,22.9,20300.0,20.1904,20.1904,20.0937,20.1376,20300.0
2012-07-31 15:30:00,22.9,22.9,22.77,22.81,31100.0,20.1376,20.1376,20.0233,20.0585,31100.0
2012-08-01 09:30:00,22.99,23.32,22.93,23.03,23700.0,20.2168,20.507,20.164,20.252,23700.0
2012-08-01 10:00:00,22.99,23.18,22.98,23.15,41500.0,20.2168,20.3839,20.208,20.3575,41500.0
2012-08-01 10:30:00,23.14,23.31,23.13,23.24,27000.0,20.3487,20.4982,20.3399,20.4366,27000.0
2012-08-01 11:00:00,23.27,23.32,22.95,23.01,28800.0,20.463,20.507,20.1816,20.2344,28800.0
2012-08-01 11:30:00,23.0,23.01,22.95,23.0,16600.0,20.2256,20.2344,20.1816,20.2256,16600.0
2012-08-01 12:00:00,22.99,23.18,22.96,23.08,33500.0,20.2168,20.3839,20.1904,20.2959,33500.0
2012-08-01 12:30:00,23.05,23.12,22.95,23.06,25600.0,20.2695,20.3311,20.1816,20.2783,25600.0
2012-08-01 13:00:00,23.07,23.12,22.96,22.98,19900.0,20.2871,20.3311,20.1904,20.208,19900.0
2012-08-01 13:30:00,22.96,22.98,22.9,22.92,15700.0,20.1904,20.208,20.1376,20.1552,15700.0
2012-08-01 14:00:00,22.91,22.96,22.74,22.96,23200.0,20.1464,20.1904,19.9969,20.1904,23200.0
2012-08-01 14:30:00,22.98,22.98,22.65,22.69,21700.0,20.208,20.208,19.9178,19.953,21700.0
2012-08-01 15:00:00,22.7,22.75,22.54,22.69,42200.0,19.9618,20.0057,19.8211,19.953,42200.0
2012-08-01 15:30:00,22.68,22.7,22.02,22.27,124900.0,19.9442,19.9618,19.3638,19.5836,124900.0
2012-08-02 09:30:00,23.98,25.33,23.35,24.82,295800.0,21.0874,22.2745,20.5334,21.826,295800.0
2012-08-02 10:00:00,24.84,24.85,24.0,24.0,169700.0,21.8436,21.8524,21.1049,21.1049,169700.0
2012-08-02 10:30:00,24.02,24.6,23.99,24.0,78500.0,21.1225,21.6326,21.0962,21.1049,78500.0
2012-08-02 11:00:00,24.01,24.04,23.5,23.68,88600.0,21.1137,21.1401,20.6653,20.8235,88600.0
2012-08-02 11:30:00,23.63,23.91,23.54,23.91,57300.0,20.7796,21.0258,20.7004,21.0258,57300.0
2012-08-02 12:00:00,23.9,23.97,23.71,23.77,36400.0,21.017,21.0786,20.8499,20.9027,36400.0
2012-08-02 12:30:00,23.78,23.96,23.64,23.74,54600.0,20.9115,21.0698,20.7884,20.8763,54600.0
2012-08-02 13:00:00,23.74,23.76,23.59,23.62,11800.0,20.8763,20.8939,20.7444,20.7708,11800.0
2012-08-02 13:30:00,23.65,23.75,23.6,23.68,38500.0,20.7972,20.8851,20.7532,20.8235,38500.0
2012-08-02 14:00:00,23.63,23.75,23.59,23.7,41000.0,20.7796,20.8851,20.7444,20.8411,41000.0
2012-08-02 14:30:00,23.7,23.73,23.61,23.64,85100.0,20.8411,20.8675,20.762,20.7884,85100.0
2012-08-02 15:00:00,23.65,23.71,23.56,23.56,79600.0,20.7972,20.8499,20.718,20.718,79600.0
2012-08-02 15:30:00,23.55,23.65,23.3,23.34,145400.0,20.7092,20.7972,20.4894,20.5246,145400.0
2012-08-03 09:30:00,23.76,23.98,22.65,22.76,78100.0,20.8939,21.0874,19.9178,20.0145,78100.0
2012-08-03 10:00:00,22.84,23.23,22.76,23.2,52200.0,20.0849,20.4278,20.0145,20.4014,52200.0
2012-08-03 10:30:00,23.21,23.21,22.79,22.97,34800.0,20.4102,20.4102,20.0409,20.1992,34800.0
2012-08-03 11:00:00,22.96,23.08,22.91,23.05,26200.0,20.1904,20.2959,20.1464,20.2695,26200.0
2012-08-03 11:30:00,23.06,23.08,22.86,22.97,27000.0,20.2783,20.2959,20.1025,20.1992,27000.0
2012-08-03 12:00:00,22.97,23.25,22.86,23.24,44000.0,20.1992,20.4454,20.1025,20.4366,44000.0
2012-08-03 12:30:00,23.25,23.29,22.94,22.95,26700.0,20.4454,20.4806,20.1728,20.1816,26700.0
2012-08-03 13:00:00,22.99,23.0,22.78,22.82,19200.0,20.2168,20.2256,20.0321,20.0673,19200.0
2012-08-03 13:30:00,22.79,22.87,22.49,22.52,39100.0,20.0409,20.1113,19.7771,19.8035,39100.0
2012-08-03 14:00:00,22.49,22.86,22.48,22.67,36700.0,19.7771,20.1025,19.7683,19.9354,36700.0
2012-08-03 14:30:00,22.68,22.75,22.1,22.21,46800.0,19.9442,20.0057,19.4341,19.5309,46800.0
2012-08-03 15:00:00,22.2,22.71,22.2,22.5,43000.0,19.5221,19.9706,19.5221,19.7859,43000.0
2012-08-03 15:30:00,22.5,22.5,21.87,22.2,124800.0,19.7859,19.7859,19.2319,19.5221,124800.0
2012-08-06 09:30:00,22.32,22.69,22.24,22.54,34500.0,19.6276,19.953,19.5572,19.8211,34500.0
2012-08-06 10:00:00,22.61,22.73,22.5,22.66,26600.0,19.8826,19.9881,19.7859,19.9266,26600.0
2012-08-06 10:30:00,22.71,22.81,22.67,22.79,13900.0,19.9706,20.0585,19.9354,20.0409,13900.0
2012-08-06 11:00:00,22.79,22.79,22.66,22.69,18800.0,20.0409,20.0409,19.9266,19.953,18800.0
2012-08-06 11:30:00,22.65,22.71,22.6,22.65,13200.0,19.9178,19.9706,19.8738,19.9178,13200.0
2012-08-06 12:00:00,22.63,22.67,22.6,22.67,6800.0,19.9002,19.9354,19.8738,19.9354,6800.0
2012-08-06 12:30:00,22.64,22.79,22.61,22.67,30200.0,19.909,20.0409,19.8826,19.9354,30200.0
2012-08-06 13:00:00,22.62,22.78,22.62,22.77,13100.0,19.8914,20.0321,19.8914,20.0233,13100.0
2012-08-06 13:30:00,22.78,22.81,22.69,22.7,14000.0,20.0321,20.0585,19.953,19.9618,14000.0
2012-08-06 14:00:00,22.72,22.74,22.66,22.71,7400.0,19.9793,19.9969,19.9266,19.9706,7400.0
2012-08-06 14:30:00,22.71,22.73,22.57,22.7,27700.0,19.9706,19.9881,19.8474,19.9618,27700.0
2012-08-06 15:00:00,22.71,22.77,22.46,22.47,47700.0,19.9706,20.0233,19.7507,19.7595,47700.0
2012-08-06 15:30:00,22.45,22.54,22.36,22.4,53800.0,19.7419,19.8211,19.6628,19.6979,53800.0
2012-08-07 09:30:00,22.49,22.72,22.36,22.52,23500.0,19.7771,19.9793,19.6628,19.8035,23500.0
2012-08-07 10:00:00,22.52,22.73,22.49,22.68,17700.0,19.8035,19.9881,19.7771,19.9442,17700.0
2012-08-07 10:30:00,22.67,22.69,22.5,22.53,8500.0,19.9354,19.953,19.7859,19.8123,8500.0
2012-08-07 11:00:00,22.51,22.56,22.44,22.48,7800.0,19.7947,19.8386,19.7331,19.7683,7800.0
2012-08-07 11:30:00,22.48,22.52,22.46,22.46,7000.0,19.7683,19.8035,19.7507,19.7507,7000.0
2012-08-07 12:00:00,22.5,22.53,22.27,22.35,23000.0,19.7859,19.8123,19.5836,19.654,23000.0
2012-08-07 12:30:00,22.34,22.51,22.31,22.36,9800.0,19.6452,19.7947,19.6188,19.6628,9800.0
2012-08-07 13:00:00,22.36,22.41,22.31,22.31,5600.0,19.6628,19.7067,19.6188,19.6188,5600.0
2012-08-07 13:30:00,22.33,22.36,22.3,22.31,7200.0,19.6364,19.6628,19.61,19.6188,7200.0
2012-08-07 14:00:00,22.31,22.32,22.21,22.25,16500.0,19.6188,19.6276,19.5309,19.566,16500.0
2012-08-07 14:30:00,22.25,22.31,22.17,22.22,31200.0,19.566,19.6188,19.4957,19.5397,31200.0
2012-08-07 15:00:00,22.24,22.31,22.18,22.25,46700.0,19.5572,19.6188,19.5045,19.566,46700.0
2012-08-07 15:30:00,22.26,22.33,22.16,22.18,75900.0,19.5748,19.6364,19.4869,19.5045,75900.0
2012-08-08 09:30:00,22.09,22.73,22.0,22.73,27900.0,19.4253,19.9881,19.3462,19.9881,27900.0
2012-08-08 10:00:00,22.64,22.66,22.36,22.47,14800.0,19.909,19.9266,19.6628,19.7595,14800.0
2012-08-08 10:30:00,22.48,22.56,22.18,22.25,11700.0,19.7683,19.8386,19.5045,19.566,11700.0
2012-08-08 11:00:00,22.27,22.38,22.02,22.27,24800.0,19.5836,19.6804,19.3638,19.5836,24800.0
2012-08-08 11:30:00,22.24,22.36,22.15,22.17,10900.0,19.5572,19.6628,19.4781,19.4957,10900.0
2012-08-08 12:00:00,22.17,22.37,22.17,22.23,34000.0,19.4957,19.6716,19.4957,19.5485,34000.0
2012-08-08 12:30:00,22.23,22.26,22.16,22.16,12100.0,19.5485,19.5748,19.4869,19.4869,12100.0
2012-08-08 13:00:00,22.18,22.27,22.15,22.15,15600.0,19.5045,19.5836,19.4781,19.4781,15600.0
2012-08-08 13:30:00,22.15,22.25,22.15,22.21,5700.0,19.4781,19.566,19.4781,19.5309,5700.0
2012-08-08 14:00:00,22.17,22.19,22.0,22.06,8100.0,19.4957,19.5133,19.3462,19.399,8100.0
2012-08-08 14:30:00,22.08,22.26,22.03,22.07,9400.0,19.4166,19.5748,19.3726,19.4078,9400.0
2012-08-08 15:00:00,22.04,22.21,22.03,22.16,7000.0,19.3814,19.5309,19.3726,19.4869,7000.0
2012-08-08 15:30:00,22.17,22.26,22.04,22.07,30700.0,19.4957,19.5748,19.3814,19.4078,30700.0
2012-08-09 09:30:00,22.02,22.23,22.02,22.19,14200.0,19.3638,19.5485,19.3638,19.5133,14200.0
2012-08-09 10:00:00,22.15,22.25,22.07,22.21,7100.0,19.4781,19.566,19.4078,19.5309,7100.0
2012-08-09 10:30:00,22.19,22.28,22.14,22.16,3800.0,19.5133,19.5924,19.4693,19.4869,3800.0
2012-08-09 11:00:00,22.14,22.19,22.13,22.14,6000.0,19.4693,19.5133,19.4605,19.4693,6000.0
2012-08-09 11:30:00,22.16,22.17,21.83,21.95,19400.0,19.4869,19.4957,19.1967,19.3022,19400.0
2012-08-09 12:00:00,21.95,21.95,21.67,21.88,45500.0,19.3022,19.3022,19.056,19.2407,45500.0
2012-08-09 12:30:00,21.88,21.92,21.81,21.92,14400.0,19.2407,19.2759,19.1791,19.2759,14400.0
2012-08-09 13:00:00,21.95,21.95,21.59,21.76,43200.0,19.3022,19.3022,18.9857,19.1352,43200.0
2012-08-09 13:30:00,21.77,21.8,21.61,21.66,11300.0,19.1439,19.1703,19.0032,19.0472,11300.0
2012-08-09 14:00:00,21.64,21.8,21.6,21.73,28700.0,19.0296,19.1703,18.9945,19.1088,28700.0
2012-08-09 14:30:00,21.73,21.91,21.73,21.8,24300.0,19.1088,19.2671,19.1088,19.1703,24300.0
2012-08-09 15:00:00,21.76,21.8,21.58,21.72,43300.0,19.1352,19.1703,18.9769,19.1,43300.0
2012-08-09 15:30:00,21.75,21.95,21.75,21.88,32800.0,19.1264,19.3022,19.1264,19.2407,32800.0
2012-08-10 09:30:00,21.91,21.97,21.66,21.66,11300.0,19.2671,19.3198,19.0472,19.0472,11300.0
2012-08-10 10:00:00,21.66,21.69,21.55,21.62,11300.0,19.0472,19.0736,18.9505,19.012,11300.0
2012-08-10 10:30:00,21.65,21.74,21.63,21.74,7800.0,19.0384,19.1176,19.0208,19.1176,7800.0
2012-08-10 11:00:00,21.76,21.87,21.71,21.87,6900.0,19.1352,19.2319,19.0912,19.2319,6900.0
2012-08-10 11:30:00,21.87,22.0,21.87,22.0,8100.0,19.2319,19.3462,19.2319,19.3462,8100.0
2012-08-10 12:00:00,22.03,22.1,22.01,22.07,33600.0,19.3726,19.4341,19.355,19.4078,33600.0
2012-08-10 12:30:00,22.1,22.12,22.01,22.02,24500.0,19.4341,19.4517,19.355,19.3638,24500.0
2012-08-10 13:00:00,22.07,22.08,22.02,22.08,3100.0,19.4078,19.4166,19.3638,19.4166,3100.0
2012-08-10 13:30:00,22.08,22.14,22.08,22.14,5300.0,19.4166,19.4693,19.4166,19.4693,5300.0
2012-08-10 14:00:00,22.13,22.18,22.07,22.17,8200.0,19.4605,19.5045,19.4078,19.4957,8200.0
2012-08-10 14:30:00,22.12,22.19,22.1,22.1,7000.0,19.4517,19.5133,19.4341,19.4341,7000.0
2012-08-10 15:00:00,22.13,22.15,22.05,22.08,6900.0,19.4605,19.4781,19.3902,19.4166,6900.0
2012-08-10 15:30:00,22.08,22.21,22.07,22.19,27300.0,19.4166,19.5309,19.4078,19.5133,27300.0
2012-08-13 09:30:00,22.11,22.23,21.67,21.93,26400.0,19.4429,19.5485,19.056,19.2846,26400.0
2012-08-13 10:00:00,21.89,21.92,21.75,21.78,13900.0,19.2495,19.2759,19.1264,19.1527,13900.0
2012-08-13 10:30:00,21.75,21.75,21.63,21.63,12400.0,19.1264,19.1264,19.0208,19.0208,12400.0
2012-08-13 11:00:00,21.6,21.62,21.45,21.59,19500.0,18.9945,19.012,18.8625,18.9857,19500.0
2012-08-13 11:30:00,21.59,21.66,21.54,21.61,50200.0,18.9857,19.0472,18.9417,19.0032,50200.0
2012-08-13 12:00:00,21.59,21.66,21.55,21.6,10800.0,18.9857,19.0472,18.9505,18.9945,10800.0
2012-08-13 12:30:00,21.59,21.65,21.55,21.6,9000.0,18.9857,19.0384,18.9505,18.9945,9000.0
2012-08-13 13:00:00,21.6,21.64,21.57,21.6,8200.0,18.9945,19.0296,18.9681,18.9945,8200.0
2012-08-13 13:30:00,21.58,21.66,21.58,21.63,5600.0,18.9769,19.0472,18.9769,19.0208,5600.0
2012-08-13 14:00:00,21.63,21.69,21.62,21.67,3800.0,19.0208,19.0736,19.012,19.056,3800.0
2012-08-13 14:30:00,21.68,21.77,21.66,21.75,5200.0,19.0648,19.1439,19.0472,19.1264,5200.0
2012-08-13 15:00:00,21.75,21.75,21.66,21.66,17200.0,19.1264,19.1264,19.0472,19.0472,17200.0
2012-08-13 15:30:00,21.65,21.79,21.65,21.73,32000.0,19.0384,19.1615,19.0384,19.1088,32000.0
2012-08-14 09:30:00,21.83,21.83,21.51,21.58,15400.0,19.1967,19.1967,18.9153,18.9769,15400.0
2012-08-14 10:00:00,21.66,21.66,21.51,21.51,6400.0,19.0472,19.0472,18.9153,18.9153,6400.0
2012-08-14 10:30:00,21.52,21.59,21.51,21.59,7900.0,18.9241,18.9857,18.9153,18.9857,7900.0
2012-08-14 11:00:00,21.6,21.72,21.53,21.64,23200.0,18.9945,19.1,18.9329,19.0296,23200.0
2012-08-14 11:30:00,21.64,21.76,21.64,21.76,3100.0,19.0296,19.1352,19.0296,19.1352,3100.0
2012-08-14 12:00:00,21.76,21.76,21.68,21.72,6100.0,19.1352,19.1352,19.0648,19.1,6100.0
2012-08-14 12:30:00,21.73,21.73,21.62,21.65,6400.0,19.1088,19.1088,19.012,19.0384,6400.0
2012-08-14 13:00:00,21.66,21.67,21.58,21.67,7600.0,19.0472,19.056,18.9769,19.056,7600.0
2012-08-14 13:30:00,21.67,21.75,21.53,21.7,31400.0,19.056,19.1264,18.9329,19.0824,31400.0
2012-08-14 14:00:00,21.72,21.75,21.7,21.7,4200.0,19.1,19.1264,19.0824,19.0824,4200.0
2012-08-14 14:30:00,21.74,21.76,21.67,21.7,6600.0,19.1176,19.1352,19.056,19.0824,6600.0
2012-08-14 15:00:00,21.72,21.72,21.63,21.63,7900.0,19.1,19.1,19.0208,19.0208,7900.0
2012-08-14 15:30:00,21.63,21.66,21.53,21.64,19500.0,19.0208,19.0472,18.9329,19.0296,19500.0
2012-08-15 09:30:00,21.55,21.75,21.34,21.34,22800.0,18.9505,19.1264,18.7658,18.7658,22800.0
2012-08-15 10:00:00,21.37,21.56,21.37,21.46,1600.0,18.7922,18.9593,18.7922,18.8713,1600.0
2012-08-15 10:30:00,21.48,21.48,21.35,21.4,3800.0,18.8889,18.8889,18.7746,18.8186,3800.0
2012-08-15 11:00:00,21.37,21.45,21.32,21.43,22200.0,18.7922,18.8625,18.7482,18.845,22200.0
2012-08-15 11:30:00,21.41,21.56,21.4,21.56,12300.0,18.8274,18.9593,18.8186,18.9593,12300.0
2012-08-15 12:00:00,21.53,21.56,21.51,21.51,5900.0,18.9329,18.9593,18.9153,18.9153,5900.0
2012-08-15 12:30:00,21.51,21.57,21.51,21.55,6100.0,18.9153,18.9681,18.9153,18.9505,6100.0
2012-08-15 13:00:00,21.56,21.56,21.42,21.46,9800.0,18.9593,18.9593,18.8362,18.8713,9800.0
2012-08-15 13:30:00,21.53,21.54,21.45,21.5,7100.0,18.9329,18.9417,18.8625,18.9065,7100.0
2012-08-15 14:00:00,21.49,21.52,21.41,21.45,7400.0,18.8977,18.9241,18.8274,18.8625,7400.0
2012-08-15 14:30:00,21.41,21.49,21.39,21.45,5500.0,18.8274,18.8977,18.8098,18.8625,5500.0
2012-08-15 15:00:00,21.48,21.56,21.47,21.53,15100.0,18.8889,18.9593,18.8801,18.9329,15100.0
2012-08-15 15:30:00,21.53,21.61,21.5,21.6,20500.0,18.9329,19.0032,18.9065,18.9945,20500.0
2012-08-16 09:30:00,21.54,21.61,21.39,21.4,5300.0,18.9417,19.0032,18.8098,18.8186,5300.0
2012-08-16 10:00:00,21.4,21.43,21.18,21.37,35400.0,18.8186,18.845,18.6251,18.7922,35400.0
2012-08-16 10:30:00,21.36,21.59,21.36,21.46,24200.0,18.7834,18.9857,18.7834,18.8713,24200.0
2012-08-16 11:00:00,21.47,21.69,21.44,21.69,29400.0,18.8801,19.0736,18.8538,19.0736,29400.0
2012-08-16 11:30:00,21.66,21.69,21.56,21.64,5700.0,19.0472,19.0736,18.9593,19.0296,5700.0
2012-08-16 12:00:00,21.64,21.68,21.45,21.45,15000.0,19.0296,19.0648,18.8625,18.8625,15000.0
2012-08-16 12:30:00,21.45,21.59,21.43,21.59,5400.0,18.8625,18.9857,18.845,18.9857,5400.0
2012-08-16 13:00:00,21.62,21.72,21.62,21.65,5800.0,19.012,19.1,19.012,19.0384,5800.0
2012-08-16 13:30:00,21.68,21.75,21.63,21.75,22200.0,19.0648,19.1264,19.0208,19.1264,22200.0
2012-08-16 14:00:00,21.74,21.75,21.67,21.7,3100.0,19.1176,19.1264,19.056,19.0824,3100.0
2012-08-16 14:30:00,21.7,21.75,21.63,21.75,33800.0,19.0824,19.1264,19.0208,19.1264,33800.0
2012-08-16 15:00:00,21.78,21.9,21.74,21.84,24100.0,19.1527,19.2583,19.1176,19.2055,24100.0
2012-08-16 15:30:00,21.85,21.9,21.81,21.88,24000.0,19.2143,19.2583,19.1791,19.2407,24000.0
2012-08-17 09:30:00,21.81,21.95,21.8,21.85,18700.0,19.1791,19.3022,19.1703,19.2143,18700.0
2012-08-17 10:00:00,21.81,22.0,21.81,21.96,14900.0,19.1791,19.3462,19.1791,19.311,14900.0
2012-08-17 10:30:00,21.99,22.0,21.96,22.0,5200.0,19.3374,19.3462,19.311,19.3462,5200.0
2012-08-17 11:00:00,22.0,22.13,21.96,22.05,19900.0,19.3462,19.4605,19.311,19.3902,19900.0
2012-08-17 11:30:00,22.08,22.15,22.02,22.12,20200.0,19.4166,19.4781,19.3638,19.4517,20200.0
2012-08-17 12:00:00,22.14,22.28,22.14,22.25,15000.0,19.4693,19.5924,19.4693,19.566,15000.0
2012-08-17 12:30:00,22.27,22.3,22.24,22.25,7700.0,19.5836,19.61,19.5572,19.566,7700.0
2012-08-17 13:00:00,22.25,22.33,22.23,22.28,9500.0,19.566,19.6364,19.5485,19.5924,9500.0
2012-08-17 13:30:00,22.29,22.32,22.24,22.3,7000.0,19.6012,19.6276,19.5572,19.61,7000.0
2012-08-17 14:00:00,22.3,22.34,22.28,22.34,8100.0,19.61,19.6452,19.5924,19.6452,8100.0
2012-08-17 14:30:00,22.34,22.39,22.24,22.31,12000.0,19.6452,19.6892,19.5572,19.6188,12000.0
2012-08-17 15:00:00,22.32,22.4,22.28,22.31,23600.0,19.6276,19.6979,19.5924,19.6188,23600.0
2012-08-17 15:30:00,22.34,22.4,22.27,22.39,20000.0,19.6452,19.6979,19.5836,19.6892,20000.0
2012-08-20 09:30:00,22.0,22.12,21.46,21.46,77800.0,19.3462,19.4517,18.8713,18.8713,77800.0
2012-08-20 10:00:00,21.51,21.6,21.26,21.51,40600.0,18.9153,18.9945,18.6955,18.9153,40600.0
2012-08-20 10:30:00,21.46,21.49,21.34,21.39,12600.0,18.8713,18.8977,18.7658,18.8098,12600.0
2012-08-20 11:00:00,21.37,21.58,21.37,21.42,14000.0,18.7922,18.9769,18.7922,18.8362,14000.0
2012-08-20 11:30:00,21.41,21.64,21.41,21.63,17600.0,18.8274,19.0296,18.8274,19.0208,17600.0
2012-08-20 12:00:00,21.61,21.8,21.61,21.8,17500.0,19.0032,19.1703,19.0032,19.1703,17500.0
2012-08-20 12:30:00,21.75,21.82,21.72,21.79,21400.0,19.1264,19.1879,19.1,19.1615,21400.0
2012-08-20 13:00:00,21.79,21.81,21.78,21.8,2600.0,19.1615,19.1791,19.1527,19.1703,2600.0
2012-08-20 13:30:00,21.81,21.82,21.77,21.79,4400.0,19.1791,19.1879,19.1439,19.1615,4400.0
2012-08-20 14:00:00,21.82,21.87,21.76,21.78,261200.0,19.1879,19.2319,19.1352,19.1527,261200.0
2012-08-20 14:30:00,21.79,21.81,21.76,21.79,5300.0,19.1615,19.1791,19.1352,19.1615,5300.0
2012-08-20 15:00:00,21.77,21.81,21.76,21.81,10300.0,19.1439,19.1791,19.1352,19.1791,10300.0
2012-08-20 15:30:00,21.8,21.83,21.71,21.78,31600.0,19.1703,19.1967,19.0912,19.1527,31600.0
2012-08-21 09:30:00,21.79,21.99,21.58,21.98,11000.0,19.1615,19.3374,18.9769,19.3286,11000.0
2012-08-21 10:00:00,21.98,22.05,21.9,22.02,9300.0,19.3286,19.3902,19.2583,19.3638,9300.0
2012-08-21 10:30:00,22.01,22.15,21.98,22.07,22600.0,19.355,19.4781,19.3286,19.4078,22600.0
2012-08-21 11:00:00,22.08,22.14,21.99,22.03,6500.0,19.4166,19.4693,19.3374,19.3726,6500.0
2012-08-21 11:30:00,22.03,22.17,22.02,22.16,25200.0,19.3726,19.4957,19.3638,19.4869,25200.0
2012-08-21 12:00:00,22.12,22.13,21.9,22.0,14900.0,19.4517,19.4605,19.2583,19.3462,14900.0
2012-08-21 12:30:00,22.01,22.05,22.0,22.0,9900.0,19.355,19.3902,19.3462,19.3462,9900.0
2012-08-21 13:00:00,22.03,22.05,22.0,22.0,8300.0,19.3726,19.3902,19.3462,19.3462,8300.0
2012-08-21 13:30:00,21.99,22.02,21.95,22.0,9900.0,19.3374,19.3638,19.3022,19.3462,9900.0
2012-08-21 14:00:00,22.0,22.03,21.98,22.0,10100.0,19.3462,19.3726,19.3286,19.3462,10100.0
2012-08-21 14:30:00,22.0,22.04,21.94,21.94,9900.0,19.3462,19.3814,19.2934,19.2934,9900.0
2012-08-21 15:00:00,22.01,22.09,21.95,22.01,24300.0,19.355,19.4253,19.3022,19.355,24300.0
2012-08-21 15:30:00,22.03,22.05,21.98,21.99,26700.0,19.3726,19.3902,19.3286,19.3374,26700.0
2012-08-22 09:30:00,21.99,22.17,21.8,21.92,48200.0,19.3374,19.4957,19.1703,19.2759,48200.0
2012-08-22 10:00:00,21.95,22.02,21.93,21.99,5600.0,19.3022,19.3638,19.2846,19.3374,5600.0
2012-08-22 10:30:00,21.97,21.97,21.9,21.92,7800.0,19.3198,19.3198,19.2583,19.2759,7800.0
2012-08-22 11:00:00,21.95,22.09,21.92,22.06,16000.0,19.3022,19.4253,19.2759,19.399,16000.0
2012-08-22 11:30:00,22.08,22.1,22.06,22.09,5200.0,19.4166,19.4341,19.399,19.4253,5200.0
2012-08-22 12:00:00,22.08,22.09,21.96,22.01,5200.0,19.4166,19.4253,19.311,19.355,5200.0
2012-08-22 12:30:00,22.01,22.07,21.95,22.02,20100.0,19.355,19.4078,19.3022,19.3638,20100.0
2012-08-22 13:00:00,21.99,22.09,21.99,22.09,27200.0,19.3374,19.4253,19.3374,19.4253,27200.0
2012-08-22 13:30:00,22.1,22.1,22.06,22.09,6300.0,19.4341,19.4341,19.399,19.4253,6300.0
2012-08-22 14:00:00,22.09,22.15,22.06,22.06,17500.0,19.4253,19.4781,19.399,19.399,17500.0
2012-08-22 14:30:00,22.07,22.13,22.04,22.06,17100.0,19.4078,19.4605,19.3814,19.399,17100.0
2012-08-22 15:00:00,22.05,22.08,22.03,22.05,8700.0,19.3902,19.4166,19.3726,19.3902,8700.0
2012-08-22 15:30:00,22.04,22.09,22.0,22.07,23900.0,19.3814,19.4253,19.3462,19.4078,23900.0
2012-08-23 09:30:00,22.11,22.39,22.06,22.39,16700.0,19.4429,19.6892,19.399,19.6892,16700.0
2012-08-23 10:00:00,22.38,22.48,22.25,22.48,28300.0,19.6804,19.7683,19.566,19.7683,28300.0
2012-08-23 10:30:00,22.48,22.68,22.45,22.58,21000.0,19.7683,19.9442,19.7419,19.8562,21000.0
2012-08-23 11:00:00,22.57,22.68,22.47,22.54,57200.0,19.8474,19.9442,19.7595,19.8211,57200.0
2012-08-23 11:30:00,22.53,22.63,22.47,22.56,20400.0,19.8123,19.9002,19.7595,19.8386,20400.0
2012-08-23 12:00:00,22.55,22.56,22.44,22.49,33600.0,19.8299,19.8386,19.7331,19.7771,33600.0
2012-08-23 12:30:00,22.44,22.48,22.37,22.38,17800.0,19.7331,19.7683,19.6716,19.6804,17800.0
2012-08-23 13:00:00,22.38,22.39,22.18,22.23,17200.0,19.6804,19.6892,19.5045,19.5485,17200.0
2012-08-23 13:30:00,22.23,22.42,22.21,22.41,10700.0,19.5485,19.7155,19.5309,19.7067,10700.0
2012-08-23 14:00:00,22.41,22.44,22.29,22.42,19100.0,19.7067,19.7331,19.6012,19.7155,19100.0
2012-08-23 14:30:00,22.42,22.51,22.41,22.46,36900.0,19.7155,19.7947,19.7067,19.7507,36900.0
2012-08-23 15:00:00,22.48,22.51,22.42,22.46,29700.0,19.7683,19.7947,19.7155,19.7507,29700.0
2012-08-23 15:30:00,22.46,22.5,22.42,22.47,54200.0,19.7507,19.7859,19.7155,19.7595,54200.0
2012-08-24 09:30:00,22.5,22.53,22.37,22.4,12600.0,19.7859,19.8123,19.6716,19.6979,12600.0
2012-08-24 10:00:00,22.39,22.48,22.17,22.2,27200.0,19.6892,19.7683,19.4957,19.5221,27200.0
2012-08-24 10:30:00,22.21,22.43,22.18,22.4,15400.0,19.5309,19.7243,19.5045,19.6979,15400.0
2012-08-24 11:00:00,22.4,22.51,22.37,22.47,11400.0,19.6979,19.7947,19.6716,19.7595,11400.0
2012-08-24 11:30:00,22.47,22.47,22.21,22.21,45900.0,19.7595,19.7595,19.5309,19.5309,45900.0
2012-08-24 12:00:00,22.2,22.22,22.06,22.09,9900.0,19.5221,19.5397,19.399,19.4253,9900.0
2012-08-24 12:30:00,22.07,22.08,22.0,22.04,33600.0,19.4078,19.4166,19.3462,19.3814,33600.0
2012-08-24 13:00:00,22.03,22.12,21.98,22.12,51400.0,19.3726,19.4517,19.3286,19.4517,51400.0
2012-08-24 13:30:00,22.14,22.24,22.11,22.13,9900.0,19.4693,19.5572,19.4429,19.4605,9900.0
2012-08-24 14:00:00,22.16,22.17,22.0,22.05,10300.0,19.4869,19.4957,19.3462,19.3902,10300.0
2012-08-24 14:30:00,22.05,22.17,22.01,22.15,14100.0,19.3902,19.4957,19.355,19.4781,14100.0
2012-08-24 15:00:00,22.15,22.25,22.15,22.24,26300.0,19.4781,19.566,19.4781,19.5572,26300.0
2012-08-24 15:30:00,22.25,22.33,22.17,22.22,78500.0,19.566,19.6364,19.4957,19.5397,78500.0
2012-08-27 09:30:00,22.29,22.34,21.96,21.96,30300.0,19.6012,19.6452,19.311,19.311,30300.0
2012-08-27 10:00:00,21.93,22.12,21.9,21.93,8400.0,19.2846,19.4517,19.2583,19.2846,8400.0
2012-08-27 10:30:00,21.96,22.07,21.95,22.07,14100.0,19.311,19.4078,19.3022,19.4078,14100.0
2012-08-27 11:00:00,22.09,22.27,22.09,22.22,9700.0,19.4253,19.5836,19.4253,19.5397,9700.0
2012-08-27 11:30:00,22.25,22.26,22.1,22.12,7700.0,19.566,19.5748,19.4341,19.4517,7700.0
2012-08-27 12:00:00,22.15,22.16,22.06,22.06,7700.0,19.4781,19.4869,19.399,19.399,7700.0
2012-08-27 12:30:00,22.02,22.05,21.95,22.02,3500.0,19.3638,19.3902,19.3022,19.3638,3500.0
2012-08-27 13:00:00,22.02,22.12,21.95,22.12,35200.0,19.3638,19.4517,19.3022,19.4517,35200.0
2012-08-27 13:30:00,22.14,22.14,21.99,22.0,2800.0,19.4693,19.4693,19.3374,19.3462,2800.0
2012-08-27 14:00:00,21.97,22.11,21.93,22.06,22000.0,19.3198,19.4429,19.2846,19.399,22000.0
2012-08-27 14:30:00,22.08,22.08,21.98,22.0,13000.0,19.4166,19.4166,19.3286,19.3462,13000.0
2012-08-27 15:00:00,21.98,22.02,21.96,21.98,16800.0,19.3286,19.3638,19.311,19.3286,16800.0
2012-08-27 15:30:00,21.98,22.04,21.95,21.99,32000.0,19.3286,19.3814,19.3022,19.3374,32000.0
2012-08-28 09:30:00,21.96,22.15,21.81,21.81,8600.0,19.311,19.4781,19.1791,19.1791,8600.0
2012-08-28 10:00:00,21.87,22.0,21.81,22.0,27600.0,19.2319,19.3462,19.1791,19.3462,27600.0
2012-08-28 10:30:00,22.0,22.07,21.88,21.88,11000.0,19.3462,19.4078,19.2407,19.2407,11000.0
2012-08-28 11:00:00,21.87,21.99,21.77,21.77,18700.0,19.2319,19.3374,19.1439,19.1439,18700.0
2012-08-28 11:30:00,21.76,21.85,21.75,21.77,9600.0,19.1352,19.2143,19.1264,19.1439,9600.0
2012-08-28 12:00:00,21.82,21.87,21.76,21.77,8500.0,19.1879,19.2319,19.1352,19.1439,8500.0
2012-08-28 12:30:00,21.76,21.77,21.69,21.71,13400.0,19.1352,19.1439,19.0736,19.0912,13400.0
2012-08-28 13:00:00,21.71,21.71,21.57,21.61,43700.0,19.0912,19.0912,18.9681,19.0032,43700.0
2012-08-28 13:30:00,21.6,21.63,21.56,21.58,7400.0,18.9945,19.0208,18.9593,18.9769,7400.0
2012-08-28 14:00:00,21.58,21.67,21.58,21.67,5500.0,18.9769,19.056,18.9769,19.056,5500.0
2012-08-28 14:30:00,21.65,21.71,21.64,21.69,11900.0,19.0384,19.0912,19.0296,19.0736,11900.0
2012-08-28 15:00:00,21.68,21.77,21.67,21.77,16600.0,19.0648,19.1439,19.056,19.1439,16600.0
2012-08-28 15:30:00,21.77,21.81,21.75,21.78,28100.0,19.1439,19.1791,19.1264,19.1527,28100.0
2012-08-29 09:30:00,21.84,21.84,21.35,21.45,22300.0,19.2055,19.2055,18.7746,18.8625,22300.0
2012-08-29 10:00:00,21.51,21.55,21.42,21.54,13400.0,18.9153,18.9505,18.8362,18.9417,13400.0
2012-08-29 10:30:00,21.54,21.55,21.29,21.34,18400.0,18.9417,18.9505,18.7218,18.7658,18400.0
2012-08-29 11:00:00,21.32,21.33,21.23,21.31,14500.0,18.7482,18.757,18.6691,18.7394,14500.0
2012-08-29 11:30:00,21.31,21.4,21.25,21.25,27500.0,18.7394,18.8186,18.6867,18.6867,27500.0
2012-08-29 12:00:00,21.25,21.31,21.23,21.25,16800.0,18.6867,18.7394,18.6691,18.6867,16800.0
2012-08-29 12:30:00,21.25,21.39,21.25,21.33,16400.0,18.6867,18.8098,18.6867,18.757,16400.0
2012-08-29 13:00:00,21.33,21.4,21.33,21.4,6700.0,18.757,18.8186,18.757,18.8186,6700.0
2012-08-29 13:30:00,21.42,21.45,21.41,21.45,6200.0,18.8362,18.8625,18.8274,18.8625,6200.0
2012-08-29 14:00:00,21.44,21.47,21.36,21.4,8000.0,18.8538,18.8801,18.7834,18.8186,8000.0
2012-08-29 14:30:00,21.39,21.44,21.31,21.31,9100.0,18.8098,18.8538,18.7394,18.7394,9100.0
2012-08-29 15:00:00,21.32,21.36,21.29,21.33,9600.0,18.7482,18.7834,18.7218,18.757,9600.0
2012-08-29 15:30:00,21.35,21.48,21.33,21.46,49800.0,18.7746,18.8889,18.757,18.8713,49800.0
2012-08-30 09:30:00,21.4,21.49,21.19,21.43,28400.0,18.8186,18.8977,18.6339,18.845,28400.0
2012-08-30 10:00:00,21.43,21.46,21.23,21.25,9800.0,18.845,18.8713,18.6691,18.6867,9800.0
2012-08-30 10:30:00,21.24,21.27,21.18,21.26,10500.0,18.6779,18.7043,18.6251,18.6955,10500.0
2012-08-30 11:00:00,21.26,21.29,21.24,21.25,6900.0,18.6955,18.7218,18.6779,18.6867,6900.0
2012-08-30 11:30:00,21.24,21.29,21.21,21.29,28200.0,18.6779,18.7218,18.6515,18.7218,28200.0
2012-08-30 12:00:00,21.29,21.42,21.28,21.32,10600.0,18.7218,18.8362,18.7131,18.7482,10600.0
2012-08-30 12:30:00,21.32,21.37,21.27,21.33,6600.0,18.7482,18.7922,18.7043,18.757,6600.0
2012-08-30 13:00:00,21.32,21.33,21.25,21.26,4900.0,18.7482,18.757,18.6867,18.6955,4900.0
2012-08-30 13:30:00,21.29,21.31,21.25,21.31,4200.0,18.7218,18.7394,18.6867,18.7394,4200.0
2012-08-30 14:00:00,21.29,21.34,21.28,21.3,5500.0,18.7218,18.7658,18.7131,18.7306,5500.0
2012-08-30 14:30:00,21.3,21.32,21.25,21.26,8700.0,18.7306,18.7482,18.6867,18.6955,8700.0
2012-08-30 15:00:00,21.26,21.41,21.26,21.27,36200.0,18.6955,18.8274,18.6955,18.7043,36200.0
2012-08-30 15:30:00,21.27,21.3,21.21,21.22,29100.0,18.7043,18.7306,18.6515,18.6603,29100.0
2012-08-31 09:30:00,21.34,21.4,21.16,21.23,7700.0,18.7658,18.8186,18.6075,18.6691,7700.0
2012-08-31 10:00:00,21.21,21.27,21.18,21.24,5500.0,18.6515,18.7043,18.6251,18.6779,5500.0
2012-08-31 10:30:00,21.22,21.35,21.18,21.35,2800.0,18.6603,18.7746,18.6251,18.7746,2800.0
2012-08-31 11:00:00,21.36,21.41,21.34,21.39,2800.0,18.7834,18.8274,18.7658,18.8098,2800.0
2012-08-31 11:30:00,21.37,21.39,21.35,21.36,3600.0,18.7922,18.8098,18.7746,18.7834,3600.0
2012-08-31 12:00:00,21.37,21.37,21.27,21.36,7500.0,18.7922,18.7922,18.7043,18.7834,7500.0
2012-08-31 12:30:00,21.34,21.43,21.34,21.41,5600.0,18.7658,18.845,18.7658,18.8274,5600.0
2012-08-31 13:00:00,21.42,21.46,21.36,21.46,9400.0,18.8362,18.8713,18.7834,18.8713,9400.0
2012-08-31 13:30:00,21.45,21.6,21.45,21.58,15100.0,18.8625,18.9945,18.8625,18.9769,15100.0
2012-08-31 14:00:00,21.6,21.64,21.58,21.64,2300.0,18.9945,19.0296,18.9769,19.0296,2300.0
2012-08-31 14:30:00,21.63,21.64,21.56,21.6,7200.0,19.0208,19.0296,18.9593,18.9945,7200.0
2012-08-31 15:00:00,21.62,21.62,21.51,21.56,7100.0,19.012,19.012,18.9153,18.9593,7100.0
2012-08-31 15:30:00,21.57,21.61,21.5,21.56,28200.0,18.9681,19.0032,18.9065,18.9593,28200.0
2012-09-04 09:30:00,21.48,21.5,21.09,21.38,28800.0,18.8889,18.9065,18.546,18.801,28800.0
2012-09-04 10:00:00,21.37,21.51,21.32,21.37,34900.0,18.7922,18.9153,18.7482,18.7922,34900.0
2012-09-04 10:30:00,21.29,21.37,21.14,21.14,8700.0,18.7218,18.7922,18.5899,18.5899,8700.0
2012-09-04 11:00:00,21.15,21.22,21.08,21.11,24800.0,18.5987,18.6603,18.5372,18.5636,24800.0
2012-09-04 11:30:00,21.11,21.11,21.02,21.04,3800.0,18.5636,18.5636,18.4844,18.502,3800.0
2012-09-04 12:00:00,21.06,21.06,20.89,20.98,17700.0,18.5196,18.5196,18.3701,18.4492,17700.0
2012-09-04 12:30:00,20.99,21.05,20.95,21.05,7500.0,18.458,18.5108,18.4229,18.5108,7500.0
2012-09-04 13:00:00,21.06,21.07,20.98,21.02,2700.0,18.5196,18.5284,18.4492,18.4844,2700.0
2012-09-04 13:30:00,21.03,21.03,20.94,20.96,5700.0,18.4932,18.4932,18.4141,18.4317,5700.0
2012-09-04 14:00:00,20.97,21.11,20.97,21.02,12200.0,18.4404,18.5636,18.4404,18.4844,12200.0
2012-09-04 14:30:00,21.04,21.24,21.04,21.07,19700.0,18.502,18.6779,18.502,18.5284,19700.0
2012-09-04 15:00:00,21.07,21.25,21.07,21.23,22600.0,18.5284,18.6867,18.5284,18.6691,22600.0
2012-09-04 15:30:00,21.23,21.23,21.08,21.11,21100.0,18.6691,18.6691,18.5372,18.5636,21100.0
2012-09-05 09:30:00,21.12,21.12,20.55,20.63,41500.0,18.5724,18.5724,18.0711,18.1415,41500.0
2012-09-05 10:00:00,20.64,20.71,20.25,20.61,78200.0,18.1503,18.2118,17.8073,18.1239,78200.0
2012-09-05 10:30:00,20.66,20.66,20.43,20.49,30000.0,18.1678,18.1678,17.9656,18.0183,30000.0
2012-09-05 11:00:00,20.47,20.53,20.37,20.38,28600.0,18.0008,18.0535,17.9128,17.9216,28600.0
2012-09-05 11:30:00,20.39,20.51,20.28,20.45,30800.0,17.9304,18.0359,17.8337,17.9832,30800.0
2012-09-05 12:00:00,20.45,20.59,20.45,20.58,16600.0,17.9832,18.1063,17.9832,18.0975,16600.0
2012-09-05 12:30:00,20.59,20.71,20.58,20.68,26500.0,18.1063,18.2118,18.0975,18.1854,26500.0
2012-09-05 13:00:00,20.69,20.71,20.61,20.64,23900.0,18.1942,18.2118,18.1239,18.1503,23900.0
2012-09-05 13:30:00,20.64,20.71,20.62,20.68,32100.0,18.1503,18.2118,18.1327,18.1854,32100.0
2012-09-05 14:00:00,20.69,20.7,20.62,20.68,14500.0,18.1942,18.203,18.1327,18.1854,14500.0
2012-09-05 14:30:00,20.68,20.82,20.68,20.8,15300.0,18.1854,18.3085,18.1854,18.291,15300.0
2012-09-05 15:00:00,20.77,20.81,20.66,20.74,14400.0,18.2646,18.2997,18.1678,18.2382,14400.0
2012-09-05 15:30:00,20.73,20.78,20.69,20.77,72300.0,18.2294,18.2734,18.1942,18.2646,72300.0
2012-09-06 09:30:00,20.88,21.06,20.88,20.98,16000.0,18.3613,18.5196,18.3613,18.4492,16000.0
2012-09-06 10:00:00,20.95,21.29,20.93,21.26,19000.0,18.4229,18.7218,18.4053,18.6955,19000.0
2012-09-06 10:30:00,21.27,21.44,21.24,21.39,7800.0,18.7043,18.8538,18.6779,18.8098,7800.0
2012-09-06 11:00:00,21.4,21.44,21.36,21.42,14900.0,18.8186,18.8538,18.7834,18.8362,14900.0
2012-09-06 11:30:00,21.42,21.44,21.38,21.4,4100.0,18.8362,18.8538,18.801,18.8186,4100.0
2012-09-06 12:00:00,21.43,21.62,21.42,21.58,20800.0,18.845,19.012,18.8362,18.9769,20800.0
2012-09-06 12:30:00,21.57,21.6,21.53,21.58,5400.0,18.9681,18.9945,18.9329,18.9769,5400.0
2012-09-06 13:00:00,21.59,21.62,21.53,21.54,4000.0,18.9857,19.012,18.9329,18.9417,4000.0
2012-09-06 13:30:00,21.53,21.56,21.51,21.55,13800.0,18.9329,18.9593,18.9153,18.9505,13800.0
2012-09-06 14:00:00,21.53,21.56,21.49,21.55,6300.0,18.9329,18.9593,18.8977,18.9505,6300.0
2012-09-06 14:30:00,21.53,21.56,21.49,21.53,4300.0,18.9329,18.9593,18.8977,18.9329,4300.0
2012-09-06 15:00:00,21.54,21.58,21.51,21.56,18700.0,18.9417,18.9769,18.9153,18.9593,18700.0
2012-09-06 15:30:00,21.57,21.64,21.51,21.64,40200.0,18.9681,19.0296,18.9153,19.0296,40200.0
2012-09-07 09:30:00,21.79,21.79,21.34,21.43,139500.0,19.1615,19.1615,18.7658,18.845,139500.0
2012-09-07 10:00:00,21.48,21.63,21.45,21.63,5100.0,18.8889,19.0208,18.8625,19.0208,5100.0
2012-09-07 10:30:00,21.62,21.67,21.59,21.64,3500.0,19.012,19.056,18.9857,19.0296,3500.0
2012-09-07 11:00:00,21.64,21.67,21.45,21.45,4500.0,19.0296,19.056,18.8625,18.8625,4500.0
2012-09-07 11:30:00,21.43,21.53,21.41,21.48,13400.0,18.845,18.9329,18.8274,18.8889,13400.0
2012-09-07 12:00:00,21.49,21.52,21.38,21.4,13400.0,18.8977,18.9241,18.801,18.8186,13400.0
2012-09-07 12:30:00,21.4,21.54,21.4,21.49,17500.0,18.8186,18.9417,18.8186,18.8977,17500.0
2012-09-07 13:00:00,21.52,21.59,21.51,21.59,5100.0,18.9241,18.9857,18.9153,18.9857,5100.0
2012-09-07 13:30:00,21.56,21.63,21.56,21.62,4300.0,18.9593,19.0208,18.9593,19.012,4300.0
2012-09-07 14:00:00,21.62,21.62,21.55,21.55,3800.0,19.012,19.012,18.9505,18.9505,3800.0
2012-09-07 14:30:00,21.54,21.62,21.54,21.62,14100.0,18.9417,19.012,18.9417,19.012,14100.0
2012-09-07 15:00:00,21.61,21.62,21.6,21.6,17200.0,19.0032,19.012,18.9945,18.9945,17200.0
2012-09-07 15:30:00,21.61,21.63,21.59,21.62,19300.0,19.0032,19.0208,18.9857,19.012,19300.0
2012-09-10 09:30:00,21.24,21.45,21.24,21.39,32300.0,18.6779,18.8625,18.6779,18.8098,32300.0
2012-09-10 10:00:00,21.37,21.44,21.36,21.42,41500.0,18.7922,18.8538,18.7834,18.8362,41500.0
2012-09-10 10:30:00,21.41,21.48,21.4,21.45,19300.0,18.8274,18.8889,18.8186,18.8625,19300.0
2012-09-10 11:00:00,21.44,21.59,21.44,21.49,27500.0,18.8538,18.9857,18.8538,18.8977,27500.0
2012-09-10 11:30:00,21.49,21.53,21.49,21.5,9600.0,18.8977,18.9329,18.8977,18.9065,9600.0
2012-09-10 12:00:00,21.52,21.53,21.5,21.52,8100.0,18.9241,18.9329,18.9065,18.9241,8100.0
2012-09-10 12:30:00,21.54,21.57,21.5,21.57,5400.0,18.9417,18.9681,18.9065,18.9681,5400.0
2012-09-10 13:00:00,21.58,21.61,21.49,21.49,10300.0,18.9769,19.0032,18.8977,18.8977,10300.0
2012-09-10 13:30:00,21.5,21.5,21.46,21.46,4000.0,18.9065,18.9065,18.8713,18.8713,4000.0
2012-09-10 14:00:00,21.49,21.51,21.47,21.5,4800.0,18.8977,18.9153,18.8801,18.9065,4800.0
2012-09-10 14:30:00,21.49,21.5,21.45,21.5,20200.0,18.8977,18.9065,18.8625,18.9065,20200.0
2012-09-10 15:00:00,21.52,21.53,21.49,21.5,8300.0,18.9241,18.9329,18.8977,18.9065,8300.0
2012-09-10 15:30:00,21.52,21.58,21.52,21.53,21200.0,18.9241,18.9769,18.9241,18.9329,21200.0
2012-09-11 09:30:00,21.57,21.84,21.57,21.84,9200.0,18.9681,19.2055,18.9681,19.2055,9200.0
2012-09-11 10:00:00,21.85,21.87,21.78,21.83,5700.0,19.2143,19.2319,19.1527,19.1967,5700.0
2012-09-11 10:30:00,21.84,21.89,21.8,21.82,2300.0,19.2055,19.2495,19.1703,19.1879,2300.0
2012-09-11 11:00:00,21.84,21.9,21.8,21.89,3800.0,19.2055,19.2583,19.1703,19.2495,3800.0
2012-09-11 11:30:00,21.91,21.93,21.84,21.92,7200.0,19.2671,19.2846,19.2055,19.2759,7200.0
2012-09-11 12:00:00,21.9,21.92,21.86,21.88,4500.0,19.2583,19.2759,19.2231,19.2407,4500.0
2012-09-11 12:30:00,21.87,21.99,21.87,21.92,13700.0,19.2319,19.3374,19.2319,19.2759,13700.0
2012-09-11 13:00:00,21.92,21.93,21.91,21.93,2000.0,19.2759,19.2846,19.2671,19.2846,2000.0
2012-09-11 13:30:00,21.92,21.98,21.92,21.95,2400.0,19.2759,19.3286,19.2759,19.3022,2400.0
2012-09-11 14:00:00,21.98,22.05,21.95,22.05,7000.0,19.3286,19.3902,19.3022,19.3902,7000.0
2012-09-11 14:30:00,22.03,22.04,21.98,22.0,5000.0,19.3726,19.3814,19.3286,19.3462,5000.0
2012-09-11 15:00:00,22.01,22.03,21.99,22.0,16000.0,19.355,19.3726,19.3374,19.3462,16000.0
2012-09-11 15:30:00,22.03,22.04,21.99,22.02,14800.0,19.3726,19.3814,19.3374,19.3638,14800.0
2012-09-12 09:30:00,22.18,22.25,22.13,22.13,6400.0,19.5045,19.566,19.4605,19.4605,6400.0
2012-09-12 10:00:00,22.11,22.16,22.01,22.01,16300.0,19.4429,19.4869,19.355,19.355,16300.0
2012-09-12 10:30:00,22.03,22.18,22.01,22.09,4700.0,19.3726,19.5045,19.355,19.4253,4700.0
2012-09-12 11:00:00,22.14,22.23,22.12,22.2,7400.0,19.4693,19.5485,19.4517,19.5221,7400.0
2012-09-12 11:30:00,22.2,22.3,22.19,22.25,19400.0,19.5221,19.61,19.5133,19.566,19400.0
2012-09-12 12:00:00,22.27,22.35,22.26,22.35,7500.0,19.5836,19.654,19.5748,19.654,7500.0
2012-09-12 12:30:00,22.34,22.41,22.32,22.4,10800.0,19.6452,19.7067,19.6276,19.6979,10800.0
2012-09-12 13:00:00,22.41,22.47,22.39,22.41,5600.0,19.7067,19.7595,19.6892,19.7067,5600.0
2012-09-12 13:30:00,22.43,22.5,22.41,22.44,5700.0,19.7243,19.7859,19.7067,19.7331,5700.0
2012-09-12 14:00:00,22.44,22.5,22.41,22.45,5000.0,19.7331,19.7859,19.7067,19.7419,5000.0
2012-09-12 14:30:00,22.44,22.48,22.42,22.45,6500.0,19.7331,19.7683,19.7155,19.7419,6500.0
2012-09-12 15:00:00,22.48,22.48,22.37,22.44,10300.0,19.7683,19.7683,19.6716,19.7331,10300.0
2012-09-12 15:30:00,22.42,22.5,22.4,22.48,60200.0,19.7155,19.7859,19.6979,19.7683,60200.0
2012-09-13 09:30:00,22.47,22.47,22.24,22.36,12400.0,19.7595,19.7595,19.5572,19.6628,12400.0
2012-09-13 10:00:00,22.36,22.37,22.2,22.27,6100.0,19.6628,19.6716,19.5221,19.5836,6100.0
2012-09-13 10:30:00,22.26,22.33,22.25,22.29,4700.0,19.5748,19.6364,19.566,19.6012,4700.0
2012-09-13 11:00:00,22.29,22.49,22.29,22.48,10300.0,19.6012,19.7771,19.6012,19.7683,10300.0
2012-09-13 11:30:00,22.46,22.49,22.4,22.47,8600.0,19.7507,19.7771,19.6979,19.7595,8600.0
2012-09-13 12:00:00,22.45,22.46,22.39,22.46,1500.0,19.7419,19.7507,19.6892,19.7507,1500.0
2012-09-13 12:30:00,22.4,22.7,22.4,22.7,12600.0,19.6979,19.9618,19.6979,19.9618,12600.0
2012-09-13 13:00:00,22.68,22.91,22.67,22.9,40900.0,19.9442,20.1464,19.9354,20.1376,40900.0
2012-09-13 13:30:00,22.91,22.95,22.78,22.81,16300.0,20.1464,20.1816,20.0321,20.0585,16300.0
2012-09-13 14:00:00,22.8,22.93,22.77,22.9,16200.0,20.0497,20.164,20.0233,20.1376,16200.0
2012-09-13 14:30:00,22.88,22.92,22.72,22.76,24600.0,20.12,20.1552,19.9793,20.0145,24600.0
2012-09-13 15:00:00,22.75,22.83,22.72,22.79,18700.0,20.0057,20.0761,19.9793,20.0409,18700.0
2012-09-13 15:30:00,22.79,22.8,22.69,22.75,28100.0,20.0409,20.0497,19.953,20.0057,28100.0
2012-09-14 09:30:00,22.94,23.01,22.9,22.96,22500.0,20.1728,20.2344,20.1376,20.1904,22500.0
2012-09-14 10:00:00,22.93,23.07,22.93,23.01,20200.0,20.164,20.2871,20.164,20.2344,20200.0
2012-09-14 10:30:00,23.0,23.01,22.89,22.89,25800.0,20.2256,20.2344,20.1288,20.1288,25800.0
2012-09-14 11:00:00,22.89,22.95,22.86,22.95,14000.0,20.1288,20.1816,20.1025,20.1816,14000.0
2012-09-14 11:30:00,22.94,22.98,22.93,22.96,7400.0,20.1728,20.208,20.164,20.1904,7400.0
2012-09-14 12:00:00,22.96,23.01,22.95,23.0,11300.0,20.1904,20.2344,20.1816,20.2256,11300.0
2012-09-14 12:30:00,23.0,23.03,23.0,23.02,13300.0,20.2256,20.252,20.2256,20.2432,13300.0
2012-09-14 13:00:00,23.0,23.07,22.99,23.0,27500.0,20.2256,20.2871,20.2168,20.2256,27500.0
2012-09-14 13:30:00,23.01,23.02,23.0,23.01,15900.0,20.2344,20.2432,20.2256,20.2344,15900.0
2012-09-14 14:00:00,23.02,23.04,22.92,23.02,24400.0,20.2432,20.2607,20.1552,20.2432,24400.0
2012-09-14 14:30:00,23.0,23.04,22.97,23.02,11100.0,20.2256,20.2607,20.1992,20.2432,11100.0
2012-09-14 15:00:00,23.0,23.05,22.99,23.04,17200.0,20.2256,20.2695,20.2168,20.2607,17200.0
2012-09-14 15:30:00,23.04,23.05,23.01,23.04,43300.0,20.2607,20.2695,20.2344,20.2607,43300.0
2012-09-17 09:30:00,23.1,23.19,22.86,23.19,28100.0,20.3135,20.3927,20.1025,20.3927,28100.0
2012-09-17 10:00:00,23.19,23.23,23.08,23.12,18400.0,20.3927,20.4278,20.2959,20.3311,18400.0
2012-09-17 10:30:00,23.18,23.19,23.04,23.07,3700.0,20.3839,20.3927,20.2607,20.2871,3700.0
2012-09-17 11:00:00,23.07,23.08,23.03,23.05,4200.0,20.2871,20.2959,20.252,20.2695,4200.0
2012-09-17 11:30:00,23.05,23.05,22.92,22.92,6600.0,20.2695,20.2695,20.1552,20.1552,6600.0
2012-09-17 12:00:00,22.9,22.94,22.89,22.89,3200.0,20.1376,20.1728,20.1288,20.1288,3200.0
2012-09-17 12:30:00,22.89,22.93,22.86,22.88,4900.0,20.1288,20.164,20.1025,20.12,4900.0
2012-09-17 13:00:00,22.87,22.92,22.85,22.85,5100.0,20.1113,20.1552,20.0937,20.0937,5100.0
2012-09-17 13:30:00,22.83,22.83,22.71,22.81,8000.0,20.0761,20.0761,19.9706,20.0585,8000.0
2012-09-17 14:00:00,22.8,22.92,22.77,22.88,22300.0,20.0497,20.1552,20.0233,20.12,22300.0
2012-09-17 14:30:00,22.91,22.96,22.89,22.91,6200.0,20.1464,20.1904,20.1288,20.1464,6200.0
2012-09-17 15:00:00,22.9,22.94,22.88,22.88,13600.0,20.1376,20.1728,20.12,20.12,13600.0
2012-09-17 15:30:00,22.89,23.0,22.88,23.0,24100.0,20.1288,20.2256,20.12,20.2256,24100.0
2012-09-18 09:30:00,22.99,22.99,22.87,22.9,4800.0,20.2168,20.2168,20.1113,20.1376,4800.0
2012-09-18 10:00:00,22.91,22.97,22.87,22.94,19600.0,20.1464,20.1992,20.1113,20.1728,19600.0
2012-09-18 10:30:00,22.95,22.99,22.94,22.97,3600.0,20.1816,20.2168,20.1728,20.1992,3600.0
2012-09-18 11:00:00,22.96,22.99,22.95,22.95,2600.0,20.1904,20.2168,20.1816,20.1816,2600.0
2012-09-18 11:30:00,22.96,22.96,22.82,22.84,25600.0,20.1904,20.1904,20.0673,20.0849,25600.0
2012-09-18 12:00:00,22.83,22.91,22.78,22.91,18300.0,20.0761,20.1464,20.0321,20.1464,18300.0
2012-09-18 12:30:00,22.91,22.96,22.8,22.8,12800.0,20.1464,20.1904,20.0497,20.0497,12800.0
2012-09-18 13:00:00,22.78,22.81,22.77,22.8,6600.0,20.0321,20.0585,20.0233,20.0497,6600.0
2012-09-18 13:30:00,22.81,22.88,22.77,22.81,4900.0,20.0585,20.12,20.0233,20.0585,4900.0
2012-09-18 14:00:00,22.78,22.85,22.77,22.84,5700.0,20.0321,20.0937,20.0233,20.0849,5700.0
2012-09-18 14:30:00,22.81,22.85,22.8,22.82,7600.0,20.0585,20.0937,20.0497,20.0673,7600.0
2012-09-18 15:00:00,22.85,22.87,22.83,22.84,6300.0,20.0937,20.1113,20.0761,20.0849,6300.0
2012-09-18 15:30:00,22.82,22.88,22.81,22.87,14300.0,20.0673,20.12,20.0585,20.1113,14300.0
2012-09-19 09:30:00,23.28,23.37,23.03,23.23,37200.0,20.4718,20.5509,20.252,20.4278,37200.0
2012-09-19 10:00:00,23.24,23.48,23.19,23.46,42400.0,20.4366,20.6477,20.3927,20.6301,42400.0
2012-09-19 10:30:00,23.46,23.6,23.37,23.6,45200.0,20.6301,20.7532,20.5509,20.7532,45200.0
2012-09-19 11:00:00,23.6,23.64,23.45,23.5,41000.0,20.7532,20.7884,20.6213,20.6653,41000.0
2012-09-19 11:30:00,23.5,23.5,23.27,23.36,46100.0,20.6653,20.6653,20.463,20.5421,46100.0
2012-09-19 12:00:00,23.36,23.42,23.25,23.38,20800.0,20.5421,20.5949,20.4454,20.5597,20800.0
2012-09-19 12:30:00,23.41,23.46,23.35,23.38,10700.0,20.5861,20.6301,20.5334,20.5597,10700.0
2012-09-19 13:00:00,23.38,23.4,23.34,23.34,3800.0,20.5597,20.5773,20.5246,20.5246,3800.0
2012-09-19 13:30:00,23.37,23.38,23.33,23.33,3200.0,20.5509,20.5597,20.5158,20.5158,3200.0
2012-09-19 14:00:00,23.35,23.36,23.22,23.35,18700.0,20.5334,20.5421,20.419,20.5334,18700.0
2012-09-19 14:30:00,23.35,23.4,23.34,23.35,11000.0,20.5334,20.5773,20.5246,20.5334,11000.0
2012-09-19 15:00:00,23.33,23.36,23.28,23.28,12500.0,20.5158,20.5421,20.4718,20.4718,12500.0
2012-09-19 15:30:00,23.3,23.41,23.23,23.35,68900.0,20.4894,20.5861,20.4278,20.5334,68900.0
2012-09-20 09:30:00,23.38,23.66,23.22,23.45,42200.0,20.5597,20.806,20.419,20.6213,42200.0
2012-09-20 10:00:00,23.47,23.5,23.37,23.38,10100.0,20.6389,20.6653,20.5509,20.5597,10100.0
2012-09-20 10:30:00,23.38,23.79,23.38,23.78,225600.0,20.5597,20.9203,20.5597,20.9115,225600.0
2012-09-20 11:00:00,23.81,23.84,23.68,23.83,14500.0,20.9379,20.9642,20.8235,20.9555,14500.0
2012-09-20 11:30:00,23.86,23.9,23.79,23.84,8700.0,20.9818,21.017,20.9203,20.9642,8700.0
2012-09-20 12:00:00,23.83,23.9,23.78,23.78,6600.0,20.9555,21.017,20.9115,20.9115,6600.0
2012-09-20 12:30:00,23.78,23.85,23.76,23.85,16200.0,20.9115,20.973,20.8939,20.973,16200.0
2012-09-20 13:00:00,23.84,23.88,23.8,23.88,10300.0,20.9642,20.9994,20.9291,20.9994,10300.0
2012-09-20 13:30:00,23.89,23.89,23.8,23.82,5300.0,21.0082,21.0082,20.9291,20.9467,5300.0
2012-09-20 14:00:00,23.83,23.9,23.82,23.85,9300.0,20.9555,21.017,20.9467,20.973,9300.0
2012-09-20 14:30:00,23.85,23.86,23.79,23.82,8200.0,20.973,20.9818,20.9203,20.9467,8200.0
2012-09-20 15:00:00,23.82,23.83,23.76,23.77,11100.0,20.9467,20.9555,20.8939,20.9027,11100.0
2012-09-20 15:30:00,23.77,23.81,23.57,23.6,53200.0,20.9027,20.9379,20.7268,20.7532,53200.0
2012-09-21 09:30:00,23.65,23.73,23.54,23.6,67100.0,20.7972,20.8675,20.7004,20.7532,67100.0
2012-09-21 10:00:00,23.61,23.62,23.5,23.5,22700.0,20.762,20.7708,20.6653,20.6653,22700.0
2012-09-21 10:30:00,23.47,23.61,23.47,23.57,13700.0,20.6389,20.762,20.6389,20.7268,13700.0
2012-09-21 11:00:00,23.56,23.58,23.51,23.55,4700.0,20.718,20.7356,20.6741,20.7092,4700.0
2012-09-21 11:30:00,23.56,23.6,23.55,23.6,3700.0,20.718,20.7532,20.7092,20.7532,3700.0
2012-09-21 12:00:00,23.61,23.61,23.55,23.58,3700.0,20.762,20.762,20.7092,20.7356,3700.0
2012-09-21 12:30:00,23.56,23.57,23.52,23.56,4600.0,20.718,20.7268,20.6828,20.718,4600.0
2012-09-21 13:00:00,23.56,23.59,23.56,23.58,3500.0,20.718,20.7444,20.718,20.7356,3500.0
2012-09-21 13:30:00,23.58,23.62,23.58,23.6,5600.0,20.7356,20.7708,20.7356,20.7532,5600.0
2012-09-21 14:00:00,23.61,23.62,23.6,23.62,3100.0,20.762,20.7708,20.7532,20.7708,3100.0
2012-09-21 14:30:00,23.61,23.63,23.58,23.62,3900.0,20.762,20.7796,20.7356,20.7708,3900.0
2012-09-21 15:00:00,23.61,23.63,23.58,23.62,6700.0,20.762,20.7796,20.7356,20.7708,6700.0
2012-09-21 15:30:00,23.63,23.76,23.62,23.75,53600.0,20.7796,20.8939,20.7708,20.8851,53600.0
2012-09-24 09:30:00,24.2,24.34,23.19,23.43,26200.0,21.2808,21.4039,20.3927,20.6037,26200.0
2012-09-24 10:00:00,23.43,23.49,23.38,23.47,8800.0,20.6037,20.6565,20.5597,20.6389,8800.0
2012-09-24 10:30:00,23.5,23.62,23.4,23.5,274000.0,20.6653,20.7708,20.5773,20.6653,274000.0
2012-09-24 11:00:00,23.51,23.61,23.45,23.51,14300.0,20.6741,20.762,20.6213,20.6741,14300.0
2012-09-24 11:30:00,23.5,23.55,23.44,23.48,3300.0,20.6653,20.7092,20.6125,20.6477,3300.0
2012-09-24 12:00:00,23.46,23.55,23.46,23.48,3200.0,20.6301,20.7092,20.6301,20.6477,3200.0
2012-09-24 12:30:00,23.48,23.52,23.46,23.49,5800.0,20.6477,20.6828,20.6301,20.6565,5800.0
2012-09-24 13:00:00,23.39,23.49,23.36,23.45,21200.0,20.5685,20.6565,20.5421,20.6213,21200.0
2012-09-24 13:30:00,23.46,23.46,23.36,23.42,5900.0,20.6301,20.6301,20.5421,20.5949,5900.0
2012-09-24 14:00:00,23.42,23.58,23.39,23.54,8000.0,20.5949,20.7356,20.5685,20.7004,8000.0
2012-09-24 14:30:00,23.55,23.67,23.55,23.6,6900.0,20.7092,20.8148,20.7092,20.7532,6900.0
2012-09-24 15:00:00,23.6,23.61,23.5,23.56,11300.0,20.7532,20.762,20.6653,20.718,11300.0
2012-09-24 15:30:00,23.59,23.66,23.55,23.66,22800.0,20.7444,20.806,20.7092,20.806,22800.0
2012-09-25 09:30:00,23.73,23.74,23.36,23.43,24400.0,20.8675,20.8763,20.5421,20.6037,24400.0
2012-09-25 10:00:00,23.46,23.49,23.36,23.48,7200.0,20.6301,20.6565,20.5421,20.6477,7200.0
2012-09-25 10:30:00,23.48,23.48,23.35,23.39,7300.0,20.6477,20.6477,20.5334,20.5685,7300.0
2012-09-25 11:00:00,23.39,23.48,23.34,23.41,16200.0,20.5685,20.6477,20.5246,20.5861,16200.0
2012-09-25 11:30:00,23.41,23.48,23.34,23.48,8100.0,20.5861,20.6477,20.5246,20.6477,8100.0
2012-09-25 12:00:00,23.44,23.5,23.42,23.45,2600.0,20.6125,20.6653,20.5949,20.6213,2600.0
2012-09-25 12:30:00,23.46,23.46,23.35,23.36,8900.0,20.6301,20.6301,20.5334,20.5421,8900.0
2012-09-25 13:00:00,23.35,23.38,23.32,23.36,2200.0,20.5334,20.5597,20.507,20.5421,2200.0
2012-09-25 13:30:00,23.41,23.41,23.28,23.33,5400.0,20.5861,20.5861,20.4718,20.5158,5400.0
2012-09-25 14:00:00,23.32,23.33,23.21,23.23,8300.0,20.507,20.5158,20.4102,20.4278,8300.0
2012-09-25 14:30:00,23.23,23.26,23.19,23.23,19800.0,20.4278,20.4542,20.3927,20.4278,19800.0
2012-09-25 15:00:00,23.2,23.22,23.06,23.1,18200.0,20.4014,20.419,20.2783,20.3135,18200.0
2012-09-25 15:30:00,23.1,23.25,23.03,23.13,51400.0,20.3135,20.4454,20.252,20.3399,51400.0
2012-09-26 09:30:00,23.16,23.22,23.01,23.21,12000.0,20.3663,20.419,20.2344,20.4102,12000.0
2012-09-26 10:00:00,23.19,23.19,23.06,23.11,11100.0,20.3927,20.3927,20.2783,20.3223,11100.0
2012-09-26 10:30:00,23.07,23.08,22.85,23.06,23400.0,20.2871,20.2959,20.0937,20.2783,23400.0
2012-09-26 11:00:00,23.07,23.22,23.07,23.17,2600.0,20.2871,20.419,20.2871,20.3751,2600.0
2012-09-26 11:30:00,23.15,23.21,23.12,23.2,1600.0,20.3575,20.4102,20.3311,20.4014,1600.0
2012-09-26 12:00:00,23.18,23.25,23.18,23.25,3800.0,20.3839,20.4454,20.3839,20.4454,3800.0
2012-09-26 12:30:00,23.23,23.23,23.18,23.21,900.0,20.4278,20.4278,20.3839,20.4102,900.0
2012-09-26 13:00:00,23.23,23.23,23.21,23.23,300.0,20.4278,20.4278,20.4102,20.4278,300.0
2012-09-26 13:30:00,23.21,23.24,23.18,23.18,1400.0,20.4102,20.4366,20.3839,20.3839,1400.0
2012-09-26 14:00:00,23.2,23.22,23.11,23.18,13600.0,20.4014,20.419,20.3223,20.3839,13600.0
2012-09-26 14:30:00,23.18,23.2,22.88,22.98,16300.0,20.3839,20.4014,20.12,20.208,16300.0
2012-09-26 15:00:00,22.98,23.01,22.86,22.93,32100.0,20.208,20.2344,20.1025,20.164,32100.0
2012-09-26 15:30:00,22.93,22.97,22.89,22.95,23500.0,20.164,20.1992,20.1288,20.1816,23500.0
2012-09-27 09:30:00,23.01,23.01,22.77,22.87,2100.0,20.2344,20.2344,20.0233,20.1113,2100.0
2012-09-27 10:00:00,22.82,22.92,22.82,22.92,2000.0,20.0673,20.1552,20.0673,20.1552,2000.0
2012-09-27 10:30:00,22.85,22.85,22.78,22.78,4700.0,20.0937,20.0937,20.0321,20.0321,4700.0
2012-09-27 11:00:00,22.8,22.87,22.75,22.75,10400.0,20.0497,20.1113,20.0057,20.0057,10400.0
2012-09-27 11:30:00,22.76,22.93,22.76,22.93,3600.0,20.0145,20.164,20.0145,20.164,3600.0
2012-09-27 12:00:00,22.94,22.96,22.85,22.96,2700.0,20.1728,20.1904,20.0937,20.1904,2700.0
2012-09-27 12:30:00,22.99,22.99,22.86,22.94,49500.0,20.2168,20.2168,20.1025,20.1728,49500.0
2012-09-27 13:00:00,22.99,23.02,22.97,23.02,4500.0,20.2168,20.2432,20.1992,20.2432,4500.0
2012-09-27 13:30:00,23.08,23.15,23.08,23.13,4200.0,20.2959,20.3575,20.2959,20.3399,4200.0
2012-09-27 14:00:00,23.1,23.1,23.08,23.1,500.0,20.3135,20.3135,20.2959,20.3135,500.0
2012-09-27 14:30:00,23.18,23.23,23.14,23.2,6800.0,20.3839,20.4278,20.3487,20.4014,6800.0
2012-09-27 15:00:00,23.23,23.23,23.15,23.15,4300.0,20.4278,20.4278,20.3575,20.3575,4300.0
2012-09-27 15:30:00,23.15,23.18,23.0,23.06,22600.0,20.3575,20.3839,20.2256,20.2783,22600.0
2012-09-28 09:30:00,22.95,23.06,22.73,22.82,3800.0,20.1816,20.2783,19.9881,20.0673,3800.0
2012-09-28 10:00:00,22.87,22.93,22.79,22.89,4500.0,20.1113,20.164,20.0409,20.1288,4500.0
2012-09-28 10:30:00,22.86,22.92,22.81,22.81,14400.0,20.1025,20.1552,20.0585,20.0585,14400.0
2012-09-28 11:00:00,22.84,23.02,22.84,23.02,41300.0,20.0849,20.2432,20.0849,20.2432,41300.0
2012-09-28 11:30:00,23.0,23.0,22.91,22.91,400.0,20.2256,20.2256,20.1464,20.1464,400.0
2012-09-28 12:00:00,22.95,23.05,22.95,22.96,2800.0,20.1816,20.2695,20.1816,20.1904,2800.0
2012-09-28 12:30:00,22.97,22.98,22.97,22.98,600.0,20.1992,20.208,20.1992,20.208,600.0
2012-09-28 13:00:00,23.0,23.0,22.91,22.94,4900.0,20.2256,20.2256,20.1464,20.1728,4900.0
2012-09-28 13:30:00,22.96,23.06,22.9,22.91,28900.0,20.1904,20.2783,20.1376,20.1464,28900.0
2012-09-28 14:00:00,22.91,22.92,22.88,22.89,3200.0,20.1464,20.1552,20.12,20.1288,3200.0
2012-09-28 14:30:00,22.89,23.01,22.89,22.99,5500.0,20.1288,20.2344,20.1288,20.2168,5500.0
2012-09-28 15:00:00,22.96,22.96,22.89,22.9,3400.0,20.1904,20.1904,20.1288,20.1376,3400.0
2012-09-28 15:30:00,22.91,22.95,22.89,22.89,24300.0,20.1464,20.1816,20.1288,20.1288,24300.0
2012-10-01 09:30:00,26.66,26.85,25.56,25.58,338900.0,23.4441,23.6112,22.4768,22.4944,338900.0
2012-10-01 10:00:00,25.56,25.8,25.39,25.65,168200.0,22.4768,22.6878,22.3273,22.5559,168200.0
2012-10-01 10:30:00,25.65,25.8,24.96,25.16,140500.0,22.5559,22.6878,21.9491,22.125,140500.0
2012-10-01 11:00:00,25.22,25.37,25.01,25.15,103400.0,22.1778,22.3097,21.9931,22.1162,103400.0
2012-10-01 11:30:00,25.15,25.29,25.01,25.04,49600.0,22.1162,22.2393,21.9931,22.0195,49600.0
2012-10-01 12:00:00,25.04,25.13,24.52,24.75,80900.0,22.0195,22.0986,21.5622,21.7645,80900.0
2012-10-01 12:30:00,24.74,24.96,24.67,24.72,55400.0,21.7557,21.9491,21.6941,21.7381,55400.0
2012-10-01 13:00:00,24.75,24.76,24.43,24.65,131700.0,21.7645,21.7733,21.4831,21.6765,131700.0
2012-10-01 13:30:00,24.65,25.24,24.65,25.12,123100.0,21.6765,22.1954,21.6765,22.0898,123100.0
2012-10-01 14:00:00,25.16,25.44,25.01,25.25,85600.0,22.125,22.3712,21.9931,22.2042,85600.0
2012-10-01 14:30:00,25.34,25.7,25.21,25.48,76900.0,22.2833,22.5999,22.169,22.4064,76900.0
2012-10-01 15:00:00,25.48,25.5,25.11,25.23,113600.0,22.4064,22.424,22.081,22.1866,113600.0
2012-10-01 15:30:00,25.25,25.32,24.92,25.0,148200.0,22.2042,22.2657,21.914,21.9843,148200.0
2012-10-02 09:30:00,25.32,25.63,25.12,25.56,62900.0,22.2657,22.5383,22.0898,22.4768,62900.0
2012-10-02 10:00:00,25.6,25.96,25.57,25.78,83900.0,22.5119,22.8285,22.4856,22.6702,83900.0
2012-10-02 10:30:00,25.78,25.81,25.64,25.67,51700.0,22.6702,22.6966,22.5471,22.5735,51700.0
2012-10-02 11:00:00,25.75,25.8,25.59,25.74,20000.0,22.6438,22.6878,22.5031,22.6351,20000.0
2012-10-02 11:30:00,25.77,25.8,25.69,25.76,63000.0,22.6614,22.6878,22.5911,22.6526,63000.0
2012-10-02 12:00:00,25.78,25.8,25.75,25.8,28500.0,22.6702,22.6878,22.6438,22.6878,28500.0
2012-10-02 12:30:00,25.79,25.85,25.75,25.8,33800.0,22.679,22.7318,22.6438,22.6878,33800.0
2012-10-02 13:00:00,25.8,25.8,25.75,25.78,38900.0,22.6878,22.6878,22.6438,22.6702,38900.0
2012-10-02 13:30:00,25.78,25.8,25.77,25.79,32200.0,22.6702,22.6878,22.6614,22.679,32200.0
2012-10-02 14:00:00,25.79,25.83,25.75,25.79,66600.0,22.679,22.7142,22.6438,22.679,66600.0
2012-10-02 14:30:00,25.77,25.8,25.75,25.78,35000.0,22.6614,22.6878,22.6438,22.6702,35000.0
2012-10-02 15:00:00,25.78,25.99,25.78,25.95,39500.0,22.6702,22.8549,22.6702,22.8197,39500.0
2012-10-02 15:30:00,25.95,26.0,25.84,25.95,90900.0,22.8197,22.8637,22.723,22.8197,90900.0
2012-10-03 09:30:00,25.96,26.22,25.83,26.1,79600.0,22.8285,23.0572,22.7142,22.9516,79600.0
2012-10-03 10:00:00,26.1,26.42,26.1,26.34,55100.0,22.9516,23.233,22.9516,23.1627,55100.0
2012-10-03 10:30:00,26.35,26.35,25.93,25.96,46800.0,23.1715,23.1715,22.8021,22.8285,46800.0
2012-10-03 11:00:00,25.95,26.03,25.81,25.95,31600.0,22.8197,22.8901,22.6966,22.8197,31600.0
2012-10-03 11:30:00,25.97,26.01,25.88,25.95,35300.0,22.8373,22.8725,22.7582,22.8197,35300.0
2012-10-03 12:00:00,25.91,26.0,25.85,26.0,26800.0,22.7845,22.8637,22.7318,22.8637,26800.0
2012-10-03 12:30:00,25.99,26.0,25.85,25.95,22100.0,22.8549,22.8637,22.7318,22.8197,22100.0
2012-10-03 13:00:00,25.96,26.0,25.94,26.0,16200.0,22.8285,22.8637,22.8109,22.8637,16200.0
2012-10-03 13:30:00,25.97,26.0,25.86,25.95,34800.0,22.8373,22.8637,22.7406,22.8197,34800.0
2012-10-03 14:00:00,25.94,26.02,25.83,25.9,38800.0,22.8109,22.8813,22.7142,22.7758,38800.0
2012-10-03 14:30:00,25.9,26.01,25.87,25.94,61000.0,22.7758,22.8725,22.7494,22.8109,61000.0
2012-10-03 15:00:00,25.95,25.95,25.84,25.87,50200.0,22.8197,22.8197,22.723,22.7494,50200.0
2012-10-03 15:30:00,25.88,26.04,25.87,25.92,126600.0,22.7582,22.8989,22.7494,22.7933,126600.0
2012-10-04 09:30:00,26.0,26.2,26.0,26.18,12400.0,22.8637,23.0396,22.8637,23.022,12400.0
2012-10-04 10:00:00,26.16,26.16,25.94,25.94,28900.0,23.0044,23.0044,22.8109,22.8109,28900.0
2012-10-04 10:30:00,25.94,26.05,25.91,25.93,20000.0,22.8109,22.9077,22.7845,22.8021,20000.0
2012-10-04 11:00:00,25.94,25.95,25.75,25.79,26200.0,22.8109,22.8197,22.6438,22.679,26200.0
2012-10-04 11:30:00,25.78,25.95,25.78,25.95,14900.0,22.6702,22.8197,22.6702,22.8197,14900.0
2012-10-04 12:00:00,25.94,26.06,25.91,26.02,36800.0,22.8109,22.9165,22.7845,22.8813,36800.0
2012-10-04 12:30:00,26.02,26.02,25.91,25.91,9400.0,22.8813,22.8813,22.7845,22.7845,9400.0
2012-10-04 13:00:00,25.92,25.98,25.91,25.96,8700.0,22.7933,22.8461,22.7845,22.8285,8700.0
2012-10-04 13:30:00,25.94,26.03,25.94,26.03,24100.0,22.8109,22.8901,22.8109,22.8901,24100.0
2012-10-04 14:00:00,26.02,26.02,25.9,25.92,15300.0,22.8813,22.8813,22.7758,22.7933,15300.0
2012-10-04 14:30:00,25.93,25.99,25.93,25.98,23200.0,22.8021,22.8549,22.8021,22.8461,23200.0
2012-10-04 15:00:00,25.98,26.07,25.98,26.0,29000.0,22.8461,22.9252,22.8461,22.8637,29000.0
2012-10-04 15:30:00,26.01,26.05,25.96,26.01,61400.0,22.8725,22.9077,22.8285,22.8725,61400.0
2012-10-05 09:30:00,26.04,26.16,25.92,26.02,40700.0,22.8989,23.0044,22.7933,22.8813,40700.0
2012-10-05 10:00:00,26.02,26.05,25.99,26.03,22800.0,22.8813,22.9077,22.8549,22.8901,22800.0
2012-10-05 10:30:00,26.02,26.02,25.8,25.84,37400.0,22.8813,22.8813,22.6878,22.723,37400.0
2012-10-05 11:00:00,25.84,25.99,25.84,25.9,18400.0,22.723,22.8549,22.723,22.7758,18400.0
2012-10-05 11:30:00,25.91,25.95,25.75,25.75,16300.0,22.7845,22.8197,22.6438,22.6438,16300.0
2012-10-05 12:00:00,25.76,25.79,25.75,25.75,23700.0,22.6526,22.679,22.6438,22.6438,23700.0
2012-10-05 12:30:00,25.77,25.78,25.76,25.76,10000.0,22.6614,22.6702,22.6526,22.6526,10000.0
2012-10-05 13:00:00,25.76,25.77,25.67,25.67,32500.0,22.6526,22.6614,22.5735,22.5735,32500.0
2012-10-05 13:30:00,25.67,25.74,25.67,25.73,28900.0,22.5735,22.6351,22.5735,22.6263,28900.0
2012-10-05 14:00:00,25.72,25.73,25.68,25.68,37900.0,22.6175,22.6263,22.5823,22.5823,37900.0
2012-10-05 14:30:00,25.71,25.72,25.56,25.58,21700.0,22.6087,22.6175,22.4768,22.4944,21700.0
2012-10-05 15:00:00,25.58,25.61,25.48,25.59,51500.0,22.4944,22.5207,22.4064,22.5031,51500.0
2012-10-05 15:30:00,25.59,25.79,25.51,25.76,75400.0,22.5031,22.679,22.4328,22.6526,75400.0
2012-10-08 09:30:00,25.81,25.99,25.8,25.82,15800.0,22.6966,22.8549,22.6878,22.7054,15800.0
2012-10-08 10:00:00,25.88,25.9,25.77,25.77,8500.0,22.7582,22.7758,22.6614,22.6614,8500.0
2012-10-08 10:30:00,25.78,25.87,25.78,25.81,12900.0,22.6702,22.7494,22.6702,22.6966,12900.0
2012-10-08 11:00:00,25.82,25.83,25.71,25.74,18000.0,22.7054,22.7142,22.6087,22.6351,18000.0
2012-10-08 11:30:00,25.71,25.75,25.42,25.46,24200.0,22.6087,22.6438,22.3537,22.3888,24200.0
2012-10-08 12:00:00,25.47,25.57,25.42,25.44,14900.0,22.3976,22.4856,22.3537,22.3712,14900.0
2012-10-08 12:30:00,25.5,25.53,25.44,25.47,45400.0,22.424,22.4504,22.3712,22.3976,45400.0
2012-10-08 13:00:00,25.47,25.49,25.3,25.3,29500.0,22.3976,22.4152,22.2481,22.2481,29500.0
2012-10-08 13:30:00,25.31,25.32,25.25,25.3,25800.0,22.2569,22.2657,22.2042,22.2481,25800.0
2012-10-08 14:00:00,25.3,25.45,25.3,25.45,27700.0,22.2481,22.38,22.2481,22.38,27700.0
2012-10-08 14:30:00,25.45,25.45,25.35,25.38,24700.0,22.38,22.38,22.2921,22.3185,24700.0
2012-10-08 15:00:00,25.38,25.44,25.33,25.34,32600.0,22.3185,22.3712,22.2745,22.2833,32600.0
2012-10-08 15:30:00,25.34,25.44,25.31,25.4,23700.0,22.2833,22.3712,22.2569,22.3361,23700.0
2012-10-09 09:30:00,25.36,25.55,25.36,25.55,5200.0,22.3009,22.468,22.3009,22.468,5200.0
2012-10-09 10:00:00,25.58,25.76,25.57,25.67,12400.0,22.4944,22.6526,22.4856,22.5735,12400.0
2012-10-09 10:30:00,25.67,25.78,25.55,25.55,34500.0,22.5735,22.6702,22.468,22.468,34500.0
2012-10-09 11:00:00,25.5,25.52,25.42,25.47,20900.0,22.424,22.4416,22.3537,22.3976,20900.0
2012-10-09 11:30:00,25.46,25.5,25.41,25.48,16200.0,22.3888,22.424,22.3449,22.4064,16200.0
2012-10-09 12:00:00,25.48,25.65,25.48,25.63,15600.0,22.4064,22.5559,22.4064,22.5383,15600.0
2012-10-09 12:30:00,25.63,25.63,25.54,25.56,12600.0,22.5383,22.5383,22.4592,22.4768,12600.0
2012-10-09 13:00:00,25.57,25.58,25.5,25.58,16200.0,22.4856,22.4944,22.424,22.4944,16200.0
2012-10-09 13:30:00,25.57,25.61,25.45,25.49,39600.0,22.4856,22.5207,22.38,22.4152,39600.0
2012-10-09 14:00:00,25.49,25.57,25.44,25.56,20300.0,22.4152,22.4856,22.3712,22.4768,20300.0
2012-10-09 14:30:00,25.55,25.56,25.5,25.56,7300.0,22.468,22.4768,22.424,22.4768,7300.0
2012-10-09 15:00:00,25.56,25.57,25.54,25.56,12700.0,22.4768,22.4856,22.4592,22.4768,12700.0
2012-10-09 15:30:00,25.56,25.57,25.51,25.54,33100.0,22.4768,22.4856,22.4328,22.4592,33100.0
2012-10-10 09:30:00,25.5,25.5,25.13,25.15,31700.0,22.424,22.424,22.0986,22.1162,31700.0
2012-10-10 10:00:00,25.18,25.33,25.15,25.31,35900.0,22.1426,22.2745,22.1162,22.2569,35900.0
2012-10-10 10:30:00,25.3,25.3,25.0,25.0,42000.0,22.2481,22.2481,21.9843,21.9843,42000.0
2012-10-10 11:00:00,25.01,25.01,24.95,25.0,42100.0,21.9931,21.9931,21.9403,21.9843,42100.0
2012-10-10 11:30:00,25.0,25.03,24.95,25.02,21800.0,21.9843,22.0107,21.9403,22.0019,21800.0
2012-10-10 12:00:00,25.03,25.12,25.01,25.12,41600.0,22.0107,22.0898,21.9931,22.0898,41600.0
2012-10-10 12:30:00,25.13,25.14,25.05,25.14,13700.0,22.0986,22.1074,22.0283,22.1074,13700.0
2012-10-10 13:00:00,25.11,25.3,25.11,25.3,9800.0,22.081,22.2481,22.081,22.2481,9800.0
2012-10-10 13:30:00,25.27,25.35,25.25,25.28,11800.0,22.2217,22.2921,22.2042,22.2305,11800.0
2012-10-10 14:00:00,25.29,25.33,25.24,25.26,9100.0,22.2393,22.2745,22.1954,22.213,9100.0
2012-10-10 14:30:00,25.26,25.27,25.18,25.26,11600.0,22.213,22.2217,22.1426,22.213,11600.0
2012-10-10 15:00:00,25.29,25.3,25.22,25.3,20300.0,22.2393,22.2481,22.1778,22.2481,20300.0
2012-10-10 15:30:00,25.29,25.3,25.25,25.27,23700.0,22.2393,22.2481,22.2042,22.2217,23700.0
2012-10-11 09:30:00,25.36,25.47,25.25,25.29,11900.0,22.3009,22.3976,22.2042,22.2393,11900.0
2012-10-11 10:00:00,25.3,25.32,25.21,25.29,15800.0,22.2481,22.2657,22.169,22.2393,15800.0
2012-10-11 10:30:00,25.29,25.33,25.18,25.24,19800.0,22.2393,22.2745,22.1426,22.1954,19800.0
2012-10-11 11:00:00,25.24,25.32,25.16,25.26,19000.0,22.1954,22.2657,22.125,22.213,19000.0
2012-10-11 11:30:00,25.29,25.32,25.14,25.19,10900.0,22.2393,22.2657,22.1074,22.1514,10900.0
2012-10-11 12:00:00,25.19,25.31,25.19,25.23,7000.0,22.1514,22.2569,22.1514,22.1866,7000.0
2012-10-11 12:30:00,25.23,25.24,25.12,25.15,6200.0,22.1866,22.1954,22.0898,22.1162,6200.0
2012-10-11 13:00:00,25.12,25.18,25.05,25.17,11200.0,22.0898,22.1426,22.0283,22.1338,11200.0
2012-10-11 13:30:00,25.14,25.15,25.02,25.08,10000.0,22.1074,22.1162,22.0019,22.0547,10000.0
2012-10-11 14:00:00,25.09,25.22,25.07,25.17,8100.0,22.0635,22.1778,22.0459,22.1338,8100.0
2012-10-11 14:30:00,25.18,25.19,25.07,25.09,7200.0,22.1426,22.1514,22.0459,22.0635,7200.0
2012-10-11 15:00:00,25.13,25.25,25.12,25.23,13000.0,22.0986,22.2042,22.0898,22.1866,13000.0
2012-10-11 15:30:00,25.23,25.27,25.14,25.16,27300.0,22.1866,22.2217,22.1074,22.125,27300.0
2012-10-12 09:30:00,25.22,25.93,25.22,25.78,28300.0,22.1778,22.8021,22.1778,22.6702,28300.0
2012-10-12 10:00:00,25.83,25.86,25.53,25.56,6200.0,22.7142,22.7406,22.4504,22.4768,6200.0
2012-10-12 10:30:00,25.53,25.63,25.5,25.56,11800.0,22.4504,22.5383,22.424,22.4768,11800.0
2012-10-12 11:00:00,25.57,25.69,25.51,25.67,27400.0,22.4856,22.5911,22.4328,22.5735,27400.0
2012-10-12 11:30:00,25.65,25.75,25.54,25.66,20000.0,22.5559,22.6438,22.4592,22.5647,20000.0
2012-10-12 12:00:00,25.66,25.7,25.66,25.68,16200.0,22.5647,22.5999,22.5647,22.5823,16200.0
2012-10-12 12:30:00,25.68,25.69,25.66,25.67,5100.0,22.5823,22.5911,22.5647,22.5735,5100.0
2012-10-12 13:00:00,25.66,25.68,25.66,25.67,6900.0,22.5647,22.5823,22.5647,22.5735,6900.0
2012-10-12 13:30:00,25.67,25.7,25.66,25.7,24700.0,22.5735,22.5999,22.5647,22.5999,24700.0
2012-10-12 14:00:00,25.7,25.85,25.7,25.85,33400.0,22.5999,22.7318,22.5999,22.7318,33400.0
2012-10-12 14:30:00,25.83,25.93,25.8,25.9,6400.0,22.7142,22.8021,22.6878,22.7758,6400.0
2012-10-12 15:00:00,25.91,25.93,25.82,25.85,21800.0,22.7845,22.8021,22.7054,22.7318,21800.0
2012-10-12 15:30:00,25.85,25.9,25.81,25.83,34100.0,22.7318,22.7758,22.6966,22.7142,34100.0
2012-10-15 09:30:00,25.99,25.99,25.62,25.66,11900.0,22.8549,22.8549,22.5295,22.5647,11900.0
2012-10-15 10:00:00,25.62,25.72,25.55,25.68,12800.0,22.5295,22.6175,22.468,22.5823,12800.0
2012-10-15 10:30:00,25.65,25.8,25.62,25.8,10200.0,22.5559,22.6878,22.5295,22.6878,10200.0
2012-10-15 11:00:00,25.81,25.94,25.79,25.9,10400.0,22.6966,22.8109,22.679,22.7758,10400.0
2012-10-15 11:30:00,25.93,26.0,25.87,25.98,12300.0,22.8021,22.8637,22.7494,22.8461,12300.0
2012-10-15 12:00:00,25.98,26.04,25.97,26.04,5800.0,22.8461,22.8989,22.8373,22.8989,5800.0
2012-10-15 12:30:00,26.05,26.07,25.97,25.99,14600.0,22.9077,22.9252,22.8373,22.8549,14600.0
2012-10-15 13:00:00,25.99,26.08,25.98,26.03,7000.0,22.8549,22.934,22.8461,22.8901,7000.0
2012-10-15 13:30:00,26.06,26.06,25.98,26.01,4200.0,22.9165,22.9165,22.8461,22.8725,4200.0
2012-10-15 14:00:00,26.02,26.03,25.97,25.98,6900.0,22.8813,22.8901,22.8373,22.8461,6900.0
2012-10-15 14:30:00,25.98,26.03,25.82,25.96,27100.0,22.8461,22.8901,22.7054,22.8285,27100.0
2012-10-15 15:00:00,25.96,26.03,25.83,25.89,25500.0,22.8285,22.8901,22.7142,22.767,25500.0
2012-10-15 15:30:00,25.9,26.03,25.88,25.98,44000.0,22.7758,22.8901,22.7582,22.8461,44000.0
2012-10-16 09:30:00,26.16,26.22,26.0,26.22,21900.0,23.0044,23.0572,22.8637,23.0572,21900.0
2012-10-16 10:00:00,26.24,26.41,26.11,26.13,31800.0,23.0747,23.2242,22.9604,22.978,31800.0
2012-10-16 10:30:00,26.22,26.25,26.13,26.19,9700.0,23.0572,23.0835,22.978,23.0308,9700.0
2012-10-16 11:00:00,26.18,26.3,26.16,26.22,6400.0,23.022,23.1275,23.0044,23.0572,6400.0
2012-10-16 11:30:00,26.23,26.29,26.15,26.2,13400.0,23.0659,23.1187,22.9956,23.0396,13400.0
2012-10-16 12:00:00,26.18,26.31,26.18,26.23,4300.0,23.022,23.1363,23.022,23.0659,4300.0
2012-10-16 12:30:00,26.19,26.25,26.19,26.19,2900.0,23.0308,23.0835,23.0308,23.0308,2900.0
2012-10-16 13:00:00,26.2,26.26,26.19,26.25,2500.0,23.0396,23.0923,23.0308,23.0835,2500.0
2012-10-16 13:30:00,26.25,26.28,26.17,26.22,15900.0,23.0835,23.1099,23.0132,23.0572,15900.0
2012-10-16 14:00:00,26.24,26.28,26.2,26.27,6700.0,23.0747,23.1099,23.0396,23.1011,6700.0
2012-10-16 14:30:00,26.25,26.26,26.17,26.22,3100.0,23.0835,23.0923,23.0132,23.0572,3100.0
2012-10-16 15:00:00,26.21,26.26,26.19,26.22,9000.0,23.0484,23.0923,23.0308,23.0572,9000.0
2012-10-16 15:30:00,26.24,26.35,26.2,26.29,45600.0,23.0747,23.1715,23.0396,23.1187,45600.0
2012-10-17 09:30:00,26.3,26.44,26.27,26.34,18100.0,23.1275,23.2506,23.1011,23.1627,18100.0
2012-10-17 10:00:00,26.31,26.43,26.27,26.37,10700.0,23.1363,23.2418,23.1011,23.1891,10700.0
2012-10-17 10:30:00,26.39,26.39,26.23,26.35,17400.0,23.2066,23.2066,23.0659,23.1715,17400.0
2012-10-17 11:00:00,26.33,26.34,26.19,26.24,4800.0,23.1539,23.1627,23.0308,23.0747,4800.0
2012-10-17 11:30:00,26.22,26.24,26.17,26.23,3600.0,23.0572,23.0747,23.0132,23.0659,3600.0
2012-10-17 12:00:00,26.22,26.27,26.19,26.19,8900.0,23.0572,23.1011,23.0308,23.0308,8900.0
2012-10-17 12:30:00,26.19,26.26,26.19,26.24,27800.0,23.0308,23.0923,23.0308,23.0747,27800.0
2012-10-17 13:00:00,26.24,26.29,26.17,26.23,4200.0,23.0747,23.1187,23.0132,23.0659,4200.0
2012-10-17 13:30:00,26.21,26.23,26.07,26.18,12100.0,23.0484,23.0659,22.9252,23.022,12100.0
2012-10-17 14:00:00,26.2,26.28,26.16,26.28,3900.0,23.0396,23.1099,23.0044,23.1099,3900.0
2012-10-17 14:30:00,26.26,26.33,26.24,26.29,3900.0,23.0923,23.1539,23.0747,23.1187,3900.0
2012-10-17 15:00:00,26.3,26.31,26.24,26.26,11400.0,23.1275,23.1363,23.0747,23.0923,11400.0
2012-10-17 15:30:00,26.28,26.32,26.21,26.32,24700.0,23.1099,23.1451,23.0484,23.1451,24700.0
2012-10-18 09:30:00,26.24,26.26,26.19,26.25,1800.0,23.0747,23.0923,23.0308,23.0835,1800.0
2012-10-18 10:00:00,26.25,26.27,26.19,26.19,5700.0,23.0835,23.1011,23.0308,23.0308,5700.0
2012-10-18 10:30:00,26.18,26.26,26.13,26.26,4600.0,23.022,23.0923,22.978,23.0923,4600.0
2012-10-18 11:00:00,26.24,26.36,26.21,26.28,8800.0,23.0747,23.1803,23.0484,23.1099,8800.0
2012-10-18 11:30:00,26.32,26.36,26.28,26.33,9000.0,23.1451,23.1803,23.1099,23.1539,9000.0
2012-10-18 12:00:00,26.28,26.32,26.24,26.25,6200.0,23.1099,23.1451,23.0747,23.0835,6200.0
2012-10-18 12:30:00,26.27,26.27,26.08,26.08,9800.0,23.1011,23.1011,22.934,22.934,9800.0
2012-10-18 13:00:00,26.09,26.09,25.97,26.05,3700.0,22.9428,22.9428,22.8373,22.9077,3700.0
2012-10-18 13:30:00,26.1,26.11,26.01,26.04,2500.0,22.9516,22.9604,22.8725,22.8989,2500.0
2012-10-18 14:00:00,26.02,26.09,25.99,26.05,23300.0,22.8813,22.9428,22.8549,22.9077,23300.0
2012-10-18 14:30:00,26.04,26.09,26.01,26.09,3300.0,22.8989,22.9428,22.8725,22.9428,3300.0
2012-10-18 15:00:00,26.04,26.15,25.99,26.01,32900.0,22.8989,22.9956,22.8549,22.8725,32900.0
2012-10-18 15:30:00,26.04,26.04,25.82,26.0,44500.0,22.8989,22.8989,22.7054,22.8637,44500.0
2012-10-19 09:30:00,25.85,25.96,25.7,25.86,25100.0,22.7318,22.8285,22.5999,22.7406,25100.0
2012-10-19 10:00:00,25.84,25.87,25.75,25.85,4600.0,22.723,22.7494,22.6438,22.7318,4600.0
2012-10-19 10:30:00,25.85,26.06,25.82,26.05,44800.0,22.7318,22.9165,22.7054,22.9077,44800.0
2012-10-19 11:00:00,26.06,26.06,25.91,25.97,8600.0,22.9165,22.9165,22.7845,22.8373,8600.0
2012-10-19 11:30:00,26.0,26.1,25.99,26.06,8300.0,22.8637,22.9516,22.8549,22.9165,8300.0
2012-10-19 12:00:00,26.11,26.26,26.03,26.03,53300.0,22.9604,23.0923,22.8901,22.8901,53300.0
2012-10-19 12:30:00,26.1,26.16,26.03,26.07,9900.0,22.9516,23.0044,22.8901,22.9252,9900.0
2012-10-19 13:00:00,26.03,26.1,25.93,25.99,8400.0,22.8901,22.9516,22.8021,22.8549,8400.0
2012-10-19 13:30:00,26.04,26.05,25.91,26.0,16400.0,22.8989,22.9077,22.7845,22.8637,16400.0
2012-10-19 14:00:00,26.01,26.13,25.91,25.95,15600.0,22.8725,22.978,22.7845,22.8197,15600.0
2012-10-19 14:30:00,25.97,26.09,25.97,26.05,14300.0,22.8373,22.9428,22.8373,22.9077,14300.0
2012-10-19 15:00:00,26.09,26.09,25.93,26.0,38200.0,22.9428,22.9428,22.8021,22.8637,38200.0
2012-10-19 15:30:00,25.99,26.09,25.96,26.09,25900.0,22.8549,22.9428,22.8285,22.9428,25900.0
2012-10-22 09:30:00,25.78,25.88,25.58,25.76,25400.0,22.6702,22.7582,22.4944,22.6526,25400.0
2012-10-22 10:00:00,25.78,25.85,25.7,25.7,13000.0,22.6702,22.7318,22.5999,22.5999,13000.0
2012-10-22 10:30:00,25.7,25.76,25.53,25.61,15800.0,22.5999,22.6526,22.4504,22.5207,15800.0
2012-10-22 11:00:00,25.56,25.58,25.4,25.45,15300.0,22.4768,22.4944,22.3361,22.38,15300.0
2012-10-22 11:30:00,25.42,25.69,25.42,25.55,7200.0,22.3537,22.5911,22.3537,22.468,7200.0
2012-10-22 12:00:00,25.55,25.74,25.55,25.74,6000.0,22.468,22.6351,22.468,22.6351,6000.0
2012-10-22 12:30:00,25.7,25.75,25.67,25.72,2000.0,22.5999,22.6438,22.5735,22.6175,2000.0
2012-10-22 13:00:00,25.71,25.71,25.55,25.55,6400.0,22.6087,22.6087,22.468,22.468,6400.0
2012-10-22 13:30:00,25.56,25.56,25.41,25.44,13800.0,22.4768,22.4768,22.3449,22.3712,13800.0
2012-10-22 14:00:00,25.49,25.5,25.33,25.36,15100.0,22.4152,22.424,22.2745,22.3009,15100.0
2012-10-22 14:30:00,25.37,25.44,25.36,25.42,17900.0,22.3097,22.3712,22.3009,22.3537,17900.0
2012-10-22 15:00:00,25.42,25.59,25.38,25.55,46600.0,22.3537,22.5031,22.3185,22.468,46600.0
2012-10-22 15:30:00,25.58,25.67,25.5,25.64,60900.0,22.4944,22.5735,22.424,22.5471,60900.0
2012-10-23 09:30:00,25.49,25.54,25.32,25.46,11900.0,22.4152,22.4592,22.2657,22.3888,11900.0
2012-10-23 10:00:00,25.47,25.58,25.41,25.53,16000.0,22.3976,22.4944,22.3449,22.4504,16000.0
2012-10-23 10:30:00,25.48,25.5,25.39,25.46,11100.0,22.4064,22.424,22.3273,22.3888,11100.0
2012-10-23 11:00:00,25.48,25.48,25.36,25.41,3100.0,22.4064,22.4064,22.3009,22.3449,3100.0
2012-10-23 11:30:00,25.35,25.42,25.28,25.35,6300.0,22.2921,22.3537,22.2305,22.2921,6300.0
2012-10-23 12:00:00,25.34,25.5,25.31,25.5,6800.0,22.2833,22.424,22.2569,22.424,6800.0
2012-10-23 12:30:00,25.5,25.75,25.5,25.69,46000.0,22.424,22.6438,22.424,22.5911,46000.0
2012-10-23 13:00:00,25.66,25.83,25.66,25.74,9200.0,22.5647,22.7142,22.5647,22.6351,9200.0
2012-10-23 13:30:00,25.75,25.88,25.73,25.87,8300.0,22.6438,22.7582,22.6263,22.7494,8300.0
2012-10-23 14:00:00,25.87,25.95,25.8,25.95,9100.0,22.7494,22.8197,22.6878,22.8197,9100.0
2012-10-23 14:30:00,25.95,26.08,25.91,26.05,10000.0,22.8197,22.934,22.7845,22.9077,10000.0
2012-10-23 15:00:00,26.07,26.1,26.05,26.05,8700.0,22.9252,22.9516,22.9077,22.9077,8700.0
2012-10-23 15:30:00,26.05,26.08,25.99,26.06,21200.0,22.9077,22.934,22.8549,22.9165,21200.0
2012-10-24 09:30:00,26.25,26.41,26.1,26.4,26800.0,23.0835,23.2242,22.9516,23.2154,26800.0
2012-10-24 10:00:00,26.36,26.51,26.33,26.47,19800.0,23.1803,23.3122,23.1539,23.277,19800.0
2012-10-24 10:30:00,26.43,26.63,26.43,26.51,6900.0,23.2418,23.4177,23.2418,23.3122,6900.0
2012-10-24 11:00:00,26.5,26.67,26.5,26.5,20300.0,23.3034,23.4529,23.3034,23.3034,20300.0
2012-10-24 11:30:00,26.49,26.53,26.43,26.47,5500.0,23.2946,23.3298,23.2418,23.277,5500.0
2012-10-24 12:00:00,26.49,26.54,26.45,26.5,12400.0,23.2946,23.3386,23.2594,23.3034,12400.0
2012-10-24 12:30:00,26.52,26.54,26.46,26.49,6000.0,23.321,23.3386,23.2682,23.2946,6000.0
2012-10-24 13:00:00,26.48,26.64,26.48,26.64,9000.0,23.2858,23.4265,23.2858,23.4265,9000.0
2012-10-24 13:30:00,26.64,26.69,26.56,26.56,5700.0,23.4265,23.4705,23.3561,23.3561,5700.0
2012-10-24 14:00:00,26.58,26.64,26.53,26.6,12500.0,23.3737,23.4265,23.3298,23.3913,12500.0
2012-10-24 14:30:00,26.58,26.64,26.56,26.64,19600.0,23.3737,23.4265,23.3561,23.4265,19600.0
2012-10-24 15:00:00,26.65,26.65,26.51,26.56,21600.0,23.4353,23.4353,23.3122,23.3561,21600.0
2012-10-24 15:30:00,26.57,26.71,26.5,26.68,35100.0,23.3649,23.488,23.3034,23.4617,35100.0
2012-10-25 09:30:00,26.86,27.29,26.86,27.14,39800.0,23.62,23.9981,23.62,23.8662,39800.0
2012-10-25 10:00:00,26.97,27.21,26.95,27.18,16700.0,23.7167,23.9277,23.6991,23.9014,16700.0
2012-10-25 10:30:00,27.15,27.38,27.08,27.38,26300.0,23.875,24.0772,23.8134,24.0772,26300.0
2012-10-25 11:00:00,27.37,27.44,27.25,27.25,20400.0,24.0684,24.13,23.9629,23.9629,20400.0
2012-10-25 11:30:00,27.29,27.36,27.16,27.36,41400.0,23.9981,24.0596,23.8838,24.0596,41400.0
2012-10-25 12:00:00,27.33,27.35,27.2,27.26,20300.0,24.0333,24.0508,23.9189,23.9717,20300.0
2012-10-25 12:30:00,27.28,27.28,27.12,27.23,22800.0,23.9893,23.9893,23.8486,23.9453,22800.0
2012-10-25 13:00:00,27.25,27.25,27.11,27.2,11700.0,23.9629,23.9629,23.8398,23.9189,11700.0
2012-10-25 13:30:00,27.21,27.21,27.12,27.18,66400.0,23.9277,23.9277,23.8486,23.9014,66400.0
2012-10-25 14:00:00,27.2,27.2,27.08,27.09,15100.0,23.9189,23.9189,23.8134,23.8222,15100.0
2012-10-25 14:30:00,27.08,27.3,27.0,27.19,169200.0,23.8134,24.0069,23.7431,23.9101,169200.0
2012-10-25 15:00:00,27.21,27.92,27.2,27.92,124500.0,23.9277,24.5521,23.9189,24.5521,124500.0
2012-10-25 15:30:00,27.92,27.92,27.37,27.52,74000.0,24.5521,24.5521,24.0684,24.2003,74000.0
2012-10-26 09:30:00,27.69,28.38,27.69,28.14,133400.0,24.3498,24.9566,24.3498,24.7455,133400.0
2012-10-26 10:00:00,28.14,28.17,27.97,27.98,62000.0,24.7455,24.7719,24.5961,24.6048,62000.0
2012-10-26 10:30:00,27.94,28.03,27.88,28.03,41800.0,24.5697,24.6488,24.5169,24.6488,41800.0
2012-10-26 11:00:00,28.0,28.3,27.99,28.28,46700.0,24.6224,24.8862,24.6136,24.8687,46700.0
2012-10-26 11:30:00,28.34,28.4,28.05,28.05,25200.0,24.9214,24.9742,24.6664,24.6664,25200.0
2012-10-26 12:00:00,28.04,28.05,27.88,27.88,31000.0,24.6576,24.6664,24.5169,24.5169,31000.0
2012-10-26 12:30:00,27.89,27.95,27.73,27.86,35300.0,24.5257,24.5785,24.385,24.4993,35300.0
2012-10-26 13:00:00,27.9,27.96,27.84,27.92,29900.0,24.5345,24.5873,24.4817,24.5521,29900.0
2012-10-26 13:30:00,27.93,28.3,27.93,28.23,28600.0,24.5609,24.8862,24.5609,24.8247,28600.0
2012-10-26 14:00:00,28.2,28.66,28.19,28.66,73400.0,24.7983,25.2028,24.7895,25.2028,73400.0
2012-10-26 14:30:00,28.62,28.67,28.43,28.49,59700.0,25.1676,25.2116,25.0006,25.0533,59700.0
2012-10-26 15:00:00,28.47,28.52,28.27,28.36,58900.0,25.0357,25.0797,24.8599,24.939,58900.0
2012-10-26 15:30:00,28.36,28.41,28.28,28.33,64500.0,24.939,24.983,24.8687,24.9126,64500.0
2012-10-31 09:30:00,32.95,34.38,32.5,33.92,1580600.0,28.9753,30.2328,28.5796,29.8283,1580600.0
2012-10-31 10:00:00,33.99,34.46,33.33,33.74,609900.0,29.8899,30.3032,29.3095,29.67,609900.0
2012-10-31 10:30:00,33.78,33.78,33.11,33.35,364400.0,29.7052,29.7052,29.116,29.3271,364400.0
2012-10-31 11:00:00,33.34,33.7,33.1,33.44,361300.0,29.3183,29.6349,29.1072,29.4062,361300.0
2012-10-31 11:30:00,33.38,33.6,33.15,33.34,181700.0,29.3535,29.5469,29.1512,29.3183,181700.0
2012-10-31 12:00:00,33.32,33.98,33.1,33.64,152200.0,29.3007,29.8811,29.1072,29.5821,152200.0
2012-10-31 12:30:00,33.65,34.63,33.56,34.12,491600.0,29.5909,30.4527,29.5117,30.0042,491600.0
2012-10-31 13:00:00,34.08,34.49,33.91,34.28,142500.0,29.969,30.3296,29.8195,30.1449,142500.0
2012-10-31 13:30:00,34.28,34.43,33.72,34.12,144900.0,30.1449,30.2768,29.6524,30.0042,144900.0
2012-10-31 14:00:00,34.13,34.16,33.5,33.6,183500.0,30.013,30.0394,29.459,29.5469,183500.0
2012-10-31 14:30:00,33.72,33.9,33.3,33.31,183300.0,29.6524,29.8107,29.2831,29.2919,183300.0
2012-10-31 15:00:00,33.31,33.85,33.3,33.73,167200.0,29.2919,29.7668,29.2831,29.6612,167200.0
2012-10-31 15:30:00,33.73,34.09,33.61,34.0,312800.0,29.6612,29.9778,29.5557,29.8987,312800.0
2012-11-01 09:30:00,34.06,34.18,33.33,33.34,310500.0,29.9514,30.057,29.3095,29.3183,310500.0
2012-11-01 10:00:00,33.37,33.79,33.22,33.6,133500.0,29.3447,29.714,29.2128,29.5469,133500.0
2012-11-01 10:30:00,33.58,33.7,33.2,33.43,104300.0,29.5293,29.6349,29.1952,29.3974,104300.0
2012-11-01 11:00:00,33.49,33.58,33.29,33.58,64500.0,29.4502,29.5293,29.2743,29.5293,64500.0
2012-11-01 11:30:00,33.58,33.99,33.57,33.68,138700.0,29.5293,29.8899,29.5205,29.6173,138700.0
2012-11-01 12:00:00,33.7,33.78,33.55,33.65,61400.0,29.6349,29.7052,29.503,29.5909,61400.0
2012-11-01 12:30:00,33.67,33.8,33.57,33.71,34600.0,29.6085,29.7228,29.5205,29.6437,34600.0
2012-11-01 13:00:00,33.66,33.73,33.55,33.68,46500.0,29.5997,29.6612,29.503,29.6173,46500.0
2012-11-01 13:30:00,33.75,33.75,33.44,33.55,68000.0,29.6788,29.6788,29.4062,29.503,68000.0
2012-11-01 14:00:00,33.54,34.2,33.54,34.08,168900.0,29.4942,30.0745,29.4942,29.969,168900.0
2012-11-01 14:30:00,34.08,34.19,33.9,34.11,116300.0,29.969,30.0658,29.8107,29.9954,116300.0
2012-11-01 15:00:00,34.16,34.16,33.74,33.82,92900.0,30.0394,30.0394,29.67,29.7404,92900.0
2012-11-01 15:30:00,33.83,34.24,33.76,34.14,157400.0,29.7492,30.1097,29.6876,30.0218,157400.0
2012-11-02 09:30:00,34.35,34.79,34.16,34.71,149800.0,30.2065,30.5934,30.0394,30.523,149800.0
2012-11-02 10:00:00,34.71,34.85,34.21,34.27,213600.0,30.523,30.6461,30.0833,30.1361,213600.0
2012-11-02 10:30:00,34.27,34.45,34.0,34.33,113600.0,30.1361,30.2944,29.8987,30.1889,113600.0
2012-11-02 11:00:00,34.33,34.44,34.28,34.34,44800.0,30.1889,30.2856,30.1449,30.1977,44800.0
2012-11-02 11:30:00,34.32,34.48,34.32,34.38,46200.0,30.1801,30.3208,30.1801,30.2328,46200.0
2012-11-02 12:00:00,34.39,34.45,34.04,34.16,90300.0,30.2416,30.2944,29.9338,30.0394,90300.0
2012-11-02 12:30:00,34.15,34.33,34.11,34.31,46300.0,30.0306,30.1889,29.9954,30.1713,46300.0
2012-11-02 13:00:00,34.32,34.49,34.25,34.41,49000.0,30.1801,30.3296,30.1185,30.2592,49000.0
2012-11-02 13:30:00,34.43,34.44,34.23,34.26,42000.0,30.2768,30.2856,30.1009,30.1273,42000.0
2012-11-02 14:00:00,34.26,34.53,34.23,34.52,108600.0,30.1273,30.3647,30.1009,30.3559,108600.0
2012-11-02 14:30:00,34.48,34.51,34.22,34.3,52200.0,30.3208,30.3472,30.0921,30.1625,52200.0
2012-11-02 15:00:00,34.29,34.38,34.22,34.3,64900.0,30.1537,30.2328,30.0921,30.1625,64900.0
2012-11-02 15:30:00,34.3,34.5,34.22,34.34,216900.0,30.1625,30.3384,30.0921,30.1977,216900.0
2012-11-05 09:30:00,35.2,36.44,34.91,36.36,562500.0,30.9539,32.0443,30.6989,31.974,562500.0
2012-11-05 10:00:00,36.39,36.4,35.88,36.1,219400.0,32.0004,32.0092,31.5519,31.7454,219400.0
2012-11-05 10:30:00,36.07,37.45,36.07,36.94,766000.0,31.719,32.9325,31.719,32.484,766000.0
2012-11-05 11:00:00,36.86,37.0,36.63,36.98,171100.0,32.4137,32.5368,32.2114,32.5192,171100.0
2012-11-05 11:30:00,37.0,37.0,36.71,36.83,146300.0,32.5368,32.5368,32.2818,32.3873,146300.0
2012-11-05 12:00:00,36.83,37.0,36.73,36.97,151600.0,32.3873,32.5368,32.2994,32.5104,151600.0
2012-11-05 12:30:00,36.92,37.02,36.53,36.57,192800.0,32.4664,32.5544,32.1235,32.1587,192800.0
2012-11-05 13:00:00,36.6,37.22,36.6,37.21,219400.0,32.185,32.7303,32.185,32.7215,219400.0
2012-11-05 13:30:00,37.22,37.75,37.22,37.45,246100.0,32.7303,33.1963,32.7303,32.9325,246100.0
2012-11-05 14:00:00,37.43,38.23,37.32,38.2,370200.0,32.9149,33.6184,32.8182,33.592,370200.0
2012-11-05 14:30:00,38.2,38.59,37.86,38.34,648300.0,33.592,33.935,33.2931,33.7152,648300.0
2012-11-05 15:00:00,38.34,38.58,38.04,38.41,472900.0,33.7152,33.9262,33.4513,33.7767,472900.0
2012-11-05 15:30:00,38.37,39.18,38.35,38.6,952300.0,33.7415,34.4538,33.7239,33.9438,952300.0
2012-11-06 09:30:00,38.72,38.72,37.0,37.36,498200.0,34.0493,34.0493,32.5368,32.8534,498200.0
2012-11-06 10:00:00,37.4,37.63,37.02,37.04,268500.0,32.8885,33.0908,32.5544,32.572,268500.0
2012-11-06 10:30:00,37.07,37.4,36.65,36.68,345100.0,32.5983,32.8885,32.229,32.2554,345100.0
2012-11-06 11:00:00,36.69,36.98,36.37,36.77,327800.0,32.2642,32.5192,31.9828,32.3345,327800.0
2012-11-06 11:30:00,36.77,37.0,36.64,36.74,107900.0,32.3345,32.5368,32.2202,32.3082,107900.0
2012-11-06 12:00:00,36.73,37.0,36.4,36.63,139200.0,32.2994,32.5368,32.0092,32.2114,139200.0
2012-11-06 12:30:00,36.63,36.98,36.59,36.71,82500.0,32.2114,32.5192,32.1762,32.2818,82500.0
2012-11-06 13:00:00,36.66,37.18,36.6,36.97,171200.0,32.2378,32.6951,32.185,32.5104,171200.0
2012-11-06 13:30:00,36.98,37.35,36.96,37.19,139600.0,32.5192,32.8446,32.5016,32.7039,139600.0
2012-11-06 14:00:00,37.23,37.26,37.13,37.17,76000.0,32.739,32.7654,32.6511,32.6863,76000.0
2012-11-06 14:30:00,37.15,37.28,36.96,37.18,93000.0,32.6687,32.783,32.5016,32.6951,93000.0
2012-11-06 15:00:00,37.19,37.41,37.16,37.32,121300.0,32.7039,32.8973,32.6775,32.8182,121300.0
2012-11-06 15:30:00,37.32,37.55,37.18,37.51,277500.0,32.8182,33.0204,32.6951,32.9853,277500.0
2012-11-07 09:30:00,37.23,38.3,37.0,38.04,237800.0,32.739,33.68,32.5368,33.4513,237800.0
2012-11-07 10:00:00,38.1,38.2,37.53,37.63,139800.0,33.5041,33.592,33.0029,33.0908,139800.0
2012-11-07 10:30:00,37.63,37.86,37.22,37.31,112100.0,33.0908,33.2931,32.7303,32.8094,112100.0
2012-11-07 11:00:00,37.35,37.77,37.29,37.52,126500.0,32.8446,33.2139,32.7918,32.9941,126500.0
2012-11-07 11:30:00,37.55,38.87,37.5,38.59,275200.0,33.0204,34.1812,32.9765,33.935,275200.0
2012-11-07 12:00:00,38.57,38.81,38.17,38.53,102100.0,33.9174,34.1285,33.5657,33.8822,102100.0
2012-11-07 12:30:00,38.51,38.54,37.91,38.09,113600.0,33.8646,33.891,33.337,33.4953,113600.0
2012-11-07 13:00:00,38.13,38.19,37.97,38.14,87500.0,33.5305,33.5832,33.3898,33.5393,87500.0
2012-11-07 13:30:00,38.1,38.15,37.69,37.73,108100.0,33.5041,33.5481,33.1436,33.1787,108100.0
2012-11-07 14:00:00,37.75,37.84,37.58,37.69,73100.0,33.1963,33.2755,33.0468,33.1436,73100.0
2012-11-07 14:30:00,37.7,37.71,37.33,37.58,130800.0,33.1524,33.1611,32.827,33.0468,130800.0
2012-11-07 15:00:00,37.58,37.6,37.32,37.49,101900.0,33.0468,33.0644,32.8182,32.9677,101900.0
2012-11-07 15:30:00,37.49,37.54,37.0,37.17,264400.0,32.9677,33.0117,32.5368,32.6863,264400.0
2012-11-08 09:30:00,37.2,37.2,35.66,36.29,432600.0,32.7127,32.7127,31.3584,31.9124,432600.0
2012-11-08 10:00:00,36.24,36.48,35.5,35.64,242200.0,31.8685,32.0795,31.2177,31.3408,242200.0
2012-11-08 10:30:00,35.69,36.12,35.58,35.68,194700.0,31.3848,31.7629,31.2881,31.376,194700.0
2012-11-08 11:00:00,35.66,36.0,35.65,35.91,76700.0,31.3584,31.6574,31.3496,31.5783,76700.0
2012-11-08 11:30:00,35.98,36.11,35.71,35.74,56400.0,31.6398,31.7541,31.4024,31.4288,56400.0
2012-11-08 12:00:00,35.7,35.8,35.28,35.41,141200.0,31.3936,31.4815,31.0243,31.1386,141200.0
2012-11-08 12:30:00,35.41,35.5,35.25,35.41,100100.0,31.1386,31.2177,30.9979,31.1386,100100.0
2012-11-08 13:00:00,35.42,35.5,34.94,34.95,152900.0,31.1474,31.2177,30.7253,30.7341,152900.0
2012-11-08 13:30:00,34.99,35.08,34.86,35.01,119000.0,30.7693,30.8484,30.6549,30.7868,119000.0
2012-11-08 14:00:00,35.01,35.2,34.68,35.13,140600.0,30.7868,30.9539,30.4966,30.8924,140600.0
2012-11-08 14:30:00,35.19,35.42,35.06,35.09,141000.0,30.9451,31.1474,30.8308,30.8572,141000.0
2012-11-08 15:00:00,35.09,35.29,34.87,34.91,135100.0,30.8572,31.0331,30.6637,30.6989,135100.0
2012-11-08 15:30:00,34.93,34.99,34.6,34.63,273000.0,30.7165,30.7693,30.4263,30.4527,273000.0
2012-11-09 09:30:00,34.38,34.6,34.12,34.43,258000.0,30.2328,30.4263,30.0042,30.2768,258000.0
2012-11-09 10:00:00,34.48,35.8,34.4,35.37,214100.0,30.3208,31.4815,30.2504,31.1034,214100.0
2012-11-09 10:30:00,35.37,35.41,35.03,35.08,89200.0,31.1034,31.1386,30.8044,30.8484,89200.0
2012-11-09 11:00:00,35.11,35.41,35.06,35.38,38000.0,30.8748,31.1386,30.8308,31.1122,38000.0
2012-11-09 11:30:00,35.39,35.63,35.0,35.02,133500.0,31.121,31.3321,30.778,30.7956,133500.0
2012-11-09 12:00:00,35.05,35.25,35.05,35.12,42100.0,30.822,30.9979,30.822,30.8836,42100.0
2012-11-09 12:30:00,35.15,35.25,35.0,35.13,46300.0,30.91,30.9979,30.778,30.8924,46300.0
2012-11-09 13:00:00,35.16,35.2,35.06,35.07,32600.0,30.9187,30.9539,30.8308,30.8396,32600.0
2012-11-09 13:30:00,35.09,35.13,34.92,35.02,60200.0,30.8572,30.8924,30.7077,30.7956,60200.0
2012-11-09 14:00:00,35.03,35.29,34.98,35.29,46400.0,30.8044,31.0331,30.7605,31.0331,46400.0
2012-11-09 14:30:00,35.29,35.48,35.11,35.11,47800.0,31.0331,31.2001,30.8748,30.8748,47800.0
2012-11-09 15:00:00,35.1,35.16,34.9,35.15,103500.0,30.866,30.9187,30.6901,30.91,103500.0
2012-11-09 15:30:00,35.14,35.23,34.82,34.87,153800.0,30.9012,30.9803,30.6198,30.6637,153800.0
2012-11-12 09:30:00,34.95,35.43,34.78,34.78,119900.0,30.7341,31.1562,30.5846,30.5846,119900.0
2012-11-12 10:00:00,34.76,35.03,34.7,35.03,37000.0,30.567,30.8044,30.5142,30.8044,37000.0
2012-11-12 10:30:00,35.03,35.34,34.93,35.34,35900.0,30.8044,31.077,30.7165,31.077,35900.0
2012-11-12 11:00:00,35.21,35.67,35.21,35.45,37900.0,30.9627,31.3672,30.9627,31.1738,37900.0
2012-11-12 11:30:00,35.43,35.54,35.33,35.4,25200.0,31.1562,31.2529,31.0682,31.1298,25200.0
2012-11-12 12:00:00,35.39,35.49,35.35,35.46,22100.0,31.121,31.2089,31.0858,31.1826,22100.0
2012-11-12 12:30:00,35.45,35.55,35.44,35.5,21200.0,31.1738,31.2617,31.165,31.2177,21200.0
2012-11-12 13:00:00,35.5,35.55,35.43,35.47,36000.0,31.2177,31.2617,31.1562,31.1914,36000.0
2012-11-12 13:30:00,35.45,35.5,35.36,35.5,18100.0,31.1738,31.2177,31.0946,31.2177,18100.0
2012-11-12 14:00:00,35.5,35.74,35.45,35.67,116200.0,31.2177,31.4288,31.1738,31.3672,116200.0
2012-11-12 14:30:00,35.69,35.73,35.57,35.64,38000.0,31.3848,31.42,31.2793,31.3408,38000.0
2012-11-12 15:00:00,35.64,35.64,35.47,35.59,53200.0,31.3408,31.3408,31.1914,31.2969,53200.0
2012-11-12 15:30:00,35.6,35.92,35.56,35.68,112700.0,31.3057,31.5871,31.2705,31.376,112700.0
2012-11-13 09:30:00,35.3,35.61,35.02,35.52,60700.0,31.0419,31.3145,30.7956,31.2353,60700.0
2012-11-13 10:00:00,35.59,35.62,35.4,35.41,23100.0,31.2969,31.3233,31.1298,31.1386,23100.0
2012-11-13 10:30:00,35.41,35.47,35.27,35.44,23800.0,31.1386,31.1914,31.0155,31.165,23800.0
2012-11-13 11:00:00,35.41,35.52,35.37,35.45,33200.0,31.1386,31.2353,31.1034,31.1738,33200.0
2012-11-13 11:30:00,35.45,35.48,35.3,35.45,59600.0,31.1738,31.2001,31.0419,31.1738,59600.0
2012-11-13 12:00:00,35.46,35.48,35.24,35.46,21300.0,31.1826,31.2001,30.9891,31.1826,21300.0
2012-11-13 12:30:00,35.43,35.5,35.37,35.48,16200.0,31.1562,31.2177,31.1034,31.2001,16200.0
2012-11-13 13:00:00,35.46,35.6,35.42,35.47,24400.0,31.1826,31.3057,31.1474,31.1914,24400.0
2012-11-13 13:30:00,35.53,35.7,35.46,35.68,22600.0,31.2441,31.3936,31.1826,31.376,22600.0
2012-11-13 14:00:00,35.7,35.79,35.55,35.6,22000.0,31.3936,31.4728,31.2617,31.3057,22000.0
2012-11-13 14:30:00,35.61,35.66,35.55,35.55,40100.0,31.3145,31.3584,31.2617,31.2617,40100.0
2012-11-13 15:00:00,35.56,35.61,35.33,35.39,48100.0,31.2705,31.3145,31.0682,31.121,48100.0
2012-11-13 15:30:00,35.37,35.52,35.3,35.33,73000.0,31.1034,31.2353,31.0419,31.0682,73000.0
2012-11-14 09:30:00,35.3,35.3,34.71,34.92,64500.0,31.0419,31.0419,30.523,30.7077,64500.0
2012-11-14 10:00:00,34.93,35.16,34.9,34.91,29000.0,30.7165,30.9187,30.6901,30.6989,29000.0
2012-11-14 10:30:00,34.93,34.93,34.7,34.76,26400.0,30.7165,30.7165,30.5142,30.567,26400.0
2012-11-14 11:00:00,34.73,34.98,34.67,34.92,56400.0,30.5406,30.7605,30.4879,30.7077,56400.0
2012-11-14 11:30:00,34.9,35.04,34.82,34.9,17500.0,30.6901,30.8132,30.6198,30.6901,17500.0
2012-11-14 12:00:00,34.91,34.94,34.82,34.83,38200.0,30.6989,30.7253,30.6198,30.6286,38200.0
2012-11-14 12:30:00,34.87,34.87,34.6,34.63,53900.0,30.6637,30.6637,30.4263,30.4527,53900.0
2012-11-14 13:00:00,34.63,34.73,34.52,34.63,49600.0,30.4527,30.5406,30.3559,30.4527,49600.0
2012-11-14 13:30:00,34.62,34.71,34.55,34.67,28200.0,30.4439,30.523,30.3823,30.4879,28200.0
2012-11-14 14:00:00,34.67,34.75,34.33,34.58,56700.0,30.4879,30.5582,30.1889,30.4087,56700.0
2012-11-14 14:30:00,34.57,34.57,34.31,34.38,81200.0,30.3999,30.3999,30.1713,30.2328,81200.0
2012-11-14 15:00:00,34.4,34.42,34.07,34.32,105600.0,30.2504,30.268,29.9602,30.1801,105600.0
2012-11-14 15:30:00,34.32,34.32,33.96,34.02,181900.0,30.1801,30.1801,29.8635,29.9163,181900.0
2012-11-15 09:30:00,34.02,34.8,33.68,34.11,54500.0,29.9163,30.6022,29.6173,29.9954,54500.0
2012-11-15 10:00:00,34.14,34.69,34.14,34.4,40200.0,30.0218,30.5054,30.0218,30.2504,40200.0
2012-11-15 10:30:00,34.42,34.71,34.42,34.56,20300.0,30.268,30.523,30.268,30.3911,20300.0
2012-11-15 11:00:00,34.52,34.6,34.37,34.37,17700.0,30.3559,30.4263,30.224,30.224,17700.0
2012-11-15 11:30:00,34.42,34.51,34.23,34.47,16100.0,30.268,30.3472,30.1009,30.312,16100.0
2012-11-15 12:00:00,34.47,34.49,34.12,34.18,20600.0,30.312,30.3296,30.0042,30.057,20600.0
2012-11-15 12:30:00,34.23,34.49,34.2,34.49,10400.0,30.1009,30.3296,30.0745,30.3296,10400.0
2012-11-15 13:00:00,34.49,34.78,34.42,34.76,76100.0,30.3296,30.5846,30.268,30.567,76100.0
2012-11-15 13:30:00,34.79,35.03,34.74,34.82,59600.0,30.5934,30.8044,30.5494,30.6198,59600.0
2012-11-15 14:00:00,34.75,34.85,34.58,34.74,26900.0,30.5582,30.6461,30.4087,30.5494,26900.0
2012-11-15 14:30:00,34.71,34.84,34.7,34.78,28000.0,30.523,30.6373,30.5142,30.5846,28000.0
2012-11-15 15:00:00,34.8,34.82,34.67,34.71,72200.0,30.6022,30.6198,30.4879,30.523,72200.0
2012-11-15 15:30:00,34.71,34.76,34.36,34.43,157800.0,30.523,30.567,30.2152,30.2768,157800.0
2012-11-16 09:30:00,34.55,34.69,34.12,34.27,35900.0,30.3823,30.5054,30.0042,30.1361,35900.0
2012-11-16 10:00:00,34.24,34.27,33.95,34.14,31200.0,30.1097,30.1361,29.8547,30.0218,31200.0
2012-11-16 10:30:00,34.07,34.25,33.9,33.9,28500.0,29.9602,30.1185,29.8107,29.8107,28500.0
2012-11-16 11:00:00,33.85,34.16,33.84,33.95,27400.0,29.7668,30.0394,29.758,29.8547,27400.0
2012-11-16 11:30:00,34.02,34.69,34.01,34.62,16400.0,29.9163,30.5054,29.9075,30.4439,16400.0
2012-11-16 12:00:00,34.65,34.76,34.41,34.54,30500.0,30.4703,30.567,30.2592,30.3735,30500.0
2012-11-16 12:30:00,34.59,34.78,34.53,34.63,21500.0,30.4175,30.5846,30.3647,30.4527,21500.0
2012-11-16 13:00:00,34.63,34.63,34.24,34.27,23200.0,30.4527,30.4527,30.1097,30.1361,23200.0
2012-11-16 13:30:00,34.31,34.43,34.22,34.3,18400.0,30.1713,30.2768,30.0921,30.1625,18400.0
2012-11-16 14:00:00,34.34,34.38,34.09,34.15,34000.0,30.1977,30.2328,29.9778,30.0306,34000.0
2012-11-16 14:30:00,34.16,34.4,34.0,34.35,22500.0,30.0394,30.2504,29.8987,30.2065,22500.0
2012-11-16 15:00:00,34.4,34.44,34.26,34.29,51100.0,30.2504,30.2856,30.1273,30.1537,51100.0
2012-11-16 15:30:00,34.28,34.43,34.28,34.36,87200.0,30.1449,30.2768,30.1449,30.2152,87200.0
2012-11-19 09:30:00,34.62,35.47,34.12,35.06,71300.0,30.4439,31.1914,30.0042,30.8308,71300.0
2012-11-19 10:00:00,35.12,35.33,35.0,35.05,28100.0,30.8836,31.0682,30.778,30.822,28100.0
2012-11-19 10:30:00,35.01,35.16,34.87,34.94,24300.0,30.7868,30.9187,30.6637,30.7253,24300.0
2012-11-19 11:00:00,34.87,35.17,34.85,35.16,25300.0,30.6637,30.9275,30.6461,30.9187,25300.0
2012-11-19 11:30:00,35.11,35.27,35.11,35.27,29300.0,30.8748,31.0155,30.8748,31.0155,29300.0
2012-11-19 12:00:00,35.26,35.46,35.23,35.38,30100.0,31.0067,31.1826,30.9803,31.1122,30100.0
2012-11-19 12:30:00,35.38,35.38,35.13,35.31,13000.0,31.1122,31.1122,30.8924,31.0507,13000.0
2012-11-19 13:00:00,35.31,35.4,35.21,35.37,16300.0,31.0507,31.1298,30.9627,31.1034,16300.0
2012-11-19 13:30:00,35.37,35.42,35.28,35.39,10200.0,31.1034,31.1474,31.0243,31.121,10200.0
2012-11-19 14:00:00,35.4,35.46,35.3,35.33,22000.0,31.1298,31.1826,31.0419,31.0682,22000.0
2012-11-19 14:30:00,35.35,35.48,35.32,35.41,18800.0,31.0858,31.2001,31.0594,31.1386,18800.0
2012-11-19 15:00:00,35.42,35.42,35.11,35.11,39300.0,31.1474,31.1474,30.8748,30.8748,39300.0
2012-11-19 15:30:00,35.14,35.33,35.11,35.25,58900.0,30.9012,31.0682,30.8748,30.9979,58900.0
2012-11-20 09:30:00,35.07,35.1,34.8,34.85,28600.0,30.8396,30.866,30.6022,30.6461,28600.0
2012-11-20 10:00:00,34.83,35.09,34.81,34.99,20400.0,30.6286,30.8572,30.611,30.7693,20400.0
2012-11-20 10:30:00,35.05,35.14,34.93,34.97,28800.0,30.822,30.9012,30.7165,30.7517,28800.0
2012-11-20 11:00:00,34.94,35.53,34.93,35.49,31200.0,30.7253,31.2441,30.7165,31.2089,31200.0
2012-11-20 11:30:00,35.52,35.9,35.47,35.71,45100.0,31.2353,31.5695,31.1914,31.4024,45100.0
2012-11-20 12:00:00,35.73,35.75,35.64,35.72,11000.0,31.42,31.4376,31.3408,31.4112,11000.0
2012-11-20 12:30:00,35.68,35.8,35.46,35.48,27100.0,31.376,31.4815,31.1826,31.2001,27100.0
2012-11-20 13:00:00,35.47,35.55,35.3,35.33,19500.0,31.1914,31.2617,31.0419,31.0682,19500.0
2012-11-20 13:30:00,35.29,35.84,35.29,35.78,17100.0,31.0331,31.5167,31.0331,31.464,17100.0
2012-11-20 14:00:00,35.78,35.84,35.63,35.83,10500.0,31.464,31.5167,31.3321,31.5079,10500.0
2012-11-20 14:30:00,35.82,35.82,35.51,35.55,8800.0,31.4991,31.4991,31.2265,31.2617,8800.0
2012-11-20 15:00:00,35.59,35.69,35.56,35.63,42300.0,31.2969,31.3848,31.2705,31.3321,42300.0
2012-11-20 15:30:00,35.66,35.84,35.58,35.84,87400.0,31.3584,31.5167,31.2881,31.5167,87400.0
2012-11-21 09:30:00,35.77,36.39,35.67,35.93,50900.0,31.4552,32.0004,31.3672,31.5959,50900.0
2012-11-21 10:00:00,35.93,35.94,35.4,35.78,41900.0,31.5959,31.6047,31.1298,31.464,41900.0
2012-11-21 10:30:00,35.71,35.74,35.45,35.5,25100.0,31.4024,31.4288,31.1738,31.2177,25100.0
2012-11-21 11:00:00,35.56,35.56,35.43,35.48,20300.0,31.2705,31.2705,31.1562,31.2001,20300.0
2012-11-21 11:30:00,35.5,35.69,35.47,35.69,21400.0,31.2177,31.3848,31.1914,31.3848,21400.0
2012-11-21 12:00:00,35.64,35.81,35.64,35.78,10300.0,31.3408,31.4903,31.3408,31.464,10300.0
2012-11-21 12:30:00,35.76,35.76,35.48,35.48,21500.0,31.4464,31.4464,31.2001,31.2001,21500.0
2012-11-21 13:00:00,35.49,35.49,35.03,35.03,42100.0,31.2089,31.2089,30.8044,30.8044,42100.0
2012-11-21 13:30:00,35.04,35.46,35.03,35.18,21900.0,30.8132,31.1826,30.8044,30.9363,21900.0
2012-11-21 14:00:00,35.14,35.2,35.0,35.05,37900.0,30.9012,30.9539,30.778,30.822,37900.0
2012-11-21 14:30:00,35.05,35.07,34.82,34.83,26800.0,30.822,30.8396,30.6198,30.6286,26800.0
2012-11-21 15:00:00,34.82,35.37,34.82,35.3,40200.0,30.6198,31.1034,30.6198,31.0419,40200.0
2012-11-21 15:30:00,35.26,35.37,35.2,35.27,52400.0,31.0067,31.1034,30.9539,31.0155,52400.0
2012-11-23 09:30:00,35.39,35.6,35.17,35.17,24000.0,31.121,31.3057,30.9275,30.9275,24000.0
2012-11-23 10:00:00,35.26,35.35,35.17,35.22,22700.0,31.0067,31.0858,30.9275,30.9715,22700.0
2012-11-23 10:30:00,35.23,35.43,35.15,35.36,40800.0,30.9803,31.1562,30.91,31.0946,40800.0
2012-11-23 11:00:00,35.35,35.36,35.13,35.24,29000.0,31.0858,31.0946,30.8924,30.9891,29000.0
2012-11-23 11:30:00,35.25,35.25,35.14,35.14,8100.0,30.9979,30.9979,30.9012,30.9012,8100.0
2012-11-23 12:00:00,35.21,35.25,35.12,35.21,16000.0,30.9627,30.9979,30.8836,30.9627,16000.0
2012-11-23 12:30:00,35.22,35.29,35.19,35.29,26500.0,30.9715,31.0331,30.9451,31.0331,26500.0
2012-11-26 09:30:00,33.28,34.35,32.88,34.06,517100.0,29.2655,30.2065,28.9138,29.9514,517100.0
2012-11-26 10:00:00,34.02,34.07,33.47,33.72,143800.0,29.9163,29.9602,29.4326,29.6524,143800.0
2012-11-26 10:30:00,33.75,33.98,33.68,33.77,88400.0,29.6788,29.8811,29.6173,29.6964,88400.0
2012-11-26 11:00:00,33.77,33.77,33.58,33.6,76100.0,29.6964,29.6964,29.5293,29.5469,76100.0
2012-11-26 11:30:00,33.58,33.79,33.39,33.48,93900.0,29.5293,29.714,29.3623,29.4414,93900.0
2012-11-26 12:00:00,33.48,33.59,33.35,33.39,105700.0,29.4414,29.5381,29.3271,29.3623,105700.0
2012-11-26 12:30:00,33.38,33.38,32.53,32.73,362100.0,29.3535,29.3535,28.606,28.7819,362100.0
2012-11-26 13:00:00,32.69,32.83,32.32,32.4,220400.0,28.7467,28.8698,28.4213,28.4917,220400.0
2012-11-26 13:30:00,32.39,32.5,31.99,32.06,283800.0,28.4829,28.5796,28.1311,28.1927,283800.0
2012-11-26 14:00:00,32.04,32.45,32.0,32.4,207100.0,28.1751,28.5356,28.1399,28.4917,207100.0
2012-11-26 14:30:00,32.44,32.45,31.87,31.98,314500.0,28.5269,28.5356,28.0256,28.1223,314500.0
2012-11-26 15:00:00,31.98,32.36,31.86,32.17,236200.0,28.1223,28.4565,28.0168,28.2894,236200.0
2012-11-26 15:30:00,32.17,32.3,31.96,31.98,438900.0,28.2894,28.4037,28.1048,28.1223,438900.0
2012-11-27 09:30:00,33.7,34.15,33.53,33.62,1032000.0,29.6349,30.0306,29.4854,29.5645,1032000.0
2012-11-27 10:00:00,33.62,33.72,33.12,33.56,524500.0,29.5645,29.6524,29.1248,29.5117,524500.0
2012-11-27 10:30:00,33.53,33.78,33.42,33.66,171400.0,29.4854,29.7052,29.3886,29.5997,171400.0
2012-11-27 11:00:00,33.66,34.39,33.64,34.35,362700.0,29.5997,30.2416,29.5821,30.2065,362700.0
2012-11-27 11:30:00,34.33,34.4,34.08,34.26,188900.0,30.1889,30.2504,29.969,30.1273,188900.0
2012-11-27 12:00:00,34.27,34.3,33.81,33.88,95500.0,30.1361,30.1625,29.7316,29.7931,95500.0
2012-11-27 12:30:00,33.88,33.93,33.76,33.9,103200.0,29.7931,29.8371,29.6876,29.8107,103200.0
2012-11-27 13:00:00,33.9,34.01,33.83,33.93,57900.0,29.8107,29.9075,29.7492,29.8371,57900.0
2012-11-27 13:30:00,33.92,34.06,33.9,34.0,63400.0,29.8283,29.9514,29.8107,29.8987,63400.0
2012-11-27 14:00:00,33.97,34.0,33.85,33.93,103700.0,29.8723,29.8987,29.7668,29.8371,103700.0
2012-11-27 14:30:00,33.92,33.93,33.77,33.86,152900.0,29.8283,29.8371,29.6964,29.7756,152900.0
2012-11-27 15:00:00,33.86,33.9,33.7,33.9,179900.0,29.7756,29.8107,29.6349,29.8107,179900.0
2012-11-27 15:30:00,33.9,34.05,33.86,33.95,631900.0,29.8107,29.9426,29.7756,29.8547,631900.0
2012-11-28 09:30:00,33.75,33.9,33.43,33.81,156700.0,29.6788,29.8107,29.3974,29.7316,156700.0
2012-11-28 10:00:00,33.81,33.95,33.62,33.77,126500.0,29.7316,29.8547,29.5645,29.6964,126500.0
2012-11-28 10:30:00,33.74,34.13,33.72,33.94,87600.0,29.67,30.013,29.6524,29.8459,87600.0
2012-11-28 11:00:00,33.94,34.36,33.89,34.3,78800.0,29.8459,30.2152,29.8019,30.1625,78800.0
2012-11-28 11:30:00,34.32,34.52,34.24,34.38,100500.0,30.1801,30.3559,30.1097,30.2328,100500.0
2012-11-28 12:00:00,34.34,34.75,34.24,34.75,83300.0,30.1977,30.5582,30.1097,30.5582,83300.0
2012-11-28 12:30:00,34.71,34.75,34.53,34.68,61000.0,30.523,30.5582,30.3647,30.4966,61000.0
2012-11-28 13:00:00,34.64,34.66,34.51,34.63,33500.0,30.4615,30.4791,30.3472,30.4527,33500.0
2012-11-28 13:30:00,34.65,34.71,34.46,34.58,38500.0,30.4703,30.523,30.3032,30.4087,38500.0
2012-11-28 14:00:00,34.6,34.62,34.44,34.48,42900.0,30.4263,30.4439,30.2856,30.3208,42900.0
2012-11-28 14:30:00,34.49,34.67,34.42,34.47,62000.0,30.3296,30.4879,30.268,30.312,62000.0
2012-11-28 15:00:00,34.47,34.52,34.32,34.48,44200.0,30.312,30.3559,30.1801,30.3208,44200.0
2012-11-28 15:30:00,34.51,34.54,34.36,34.48,81100.0,30.3472,30.3735,30.2152,30.3208,81100.0
2012-11-29 09:30:00,32.5,33.41,32.46,33.0,1220400.0,28.5796,29.3798,28.5444,29.0193,1220400.0
2012-11-29 10:00:00,33.0,33.16,32.9,32.92,290600.0,29.0193,29.16,28.9314,28.949,290600.0
2012-11-29 10:30:00,32.92,32.93,32.63,32.77,365200.0,28.949,28.9577,28.6939,28.817,365200.0
2012-11-29 11:00:00,32.75,32.85,32.62,32.65,130200.0,28.7995,28.8874,28.6851,28.7115,130200.0
2012-11-29 11:30:00,32.65,32.68,32.47,32.5,254400.0,28.7115,28.7379,28.5532,28.5796,254400.0
2012-11-29 12:00:00,32.53,32.85,32.5,32.61,125500.0,28.606,28.8874,28.5796,28.6763,125500.0
2012-11-29 12:30:00,32.6,32.71,32.5,32.51,147100.0,28.6676,28.7643,28.5796,28.5884,147100.0
2012-11-29 13:00:00,32.51,32.64,32.5,32.64,78400.0,28.5884,28.7027,28.5796,28.7027,78400.0
2012-11-29 13:30:00,32.63,32.64,32.5,32.64,153400.0,28.6939,28.7027,28.5796,28.7027,153400.0
2012-11-29 14:00:00,32.64,32.64,32.45,32.53,114100.0,28.7027,28.7027,28.5356,28.606,114100.0
2012-11-29 14:30:00,32.54,32.79,32.42,32.79,219700.0,28.6148,28.8346,28.5093,28.8346,219700.0
2012-11-29 15:00:00,32.79,32.84,32.49,32.51,144000.0,28.8346,28.8786,28.5708,28.5884,144000.0
2012-11-29 15:30:00,32.52,32.6,32.5,32.54,272400.0,28.5972,28.6676,28.5796,28.6148,272400.0
2012-11-30 09:30:00,32.64,32.88,32.5,32.78,67500.0,28.7027,28.9138,28.5796,28.8258,67500.0
2012-11-30 10:00:00,32.79,32.86,32.59,32.81,49400.0,28.8346,28.8962,28.6588,28.8522,49400.0
2012-11-30 10:30:00,32.8,32.82,32.63,32.69,37300.0,28.8434,28.861,28.6939,28.7467,37300.0
2012-11-30 11:00:00,32.68,32.7,32.52,32.58,42300.0,28.7379,28.7555,28.5972,28.65,42300.0
2012-11-30 11:30:00,32.56,32.61,32.51,32.51,29600.0,28.6324,28.6763,28.5884,28.5884,29600.0
2012-11-30 12:00:00,32.54,32.55,32.48,32.49,41500.0,28.6148,28.6236,28.562,28.5708,41500.0
2012-11-30 12:30:00,32.5,32.61,32.45,32.5,26100.0,28.5796,28.6763,28.5356,28.5796,26100.0
2012-11-30 13:00:00,32.5,32.62,32.47,32.51,15600.0,28.5796,28.6851,28.5532,28.5884,15600.0
2012-11-30 13:30:00,32.52,32.65,32.5,32.6,55800.0,28.5972,28.7115,28.5796,28.6676,55800.0
2012-11-30 14:00:00,32.59,32.75,32.58,32.74,61800.0,28.6588,28.7995,28.65,28.7907,61800.0
2012-11-30 14:30:00,32.73,32.79,32.65,32.74,48200.0,28.7819,28.8346,28.7115,28.7907,48200.0
2012-11-30 15:00:00,32.74,32.84,32.69,32.74,66500.0,28.7907,28.8786,28.7467,28.7907,66500.0
2012-11-30 15:30:00,32.75,32.82,32.56,32.61,283100.0,28.7995,28.861,28.6324,28.6763,283100.0
2012-12-03 09:30:00,32.87,33.23,32.67,32.69,58800.0,28.905,29.2216,28.7291,28.7467,58800.0
2012-12-03 10:00:00,32.65,32.71,32.54,32.59,44600.0,28.7115,28.7643,28.6148,28.6588,44600.0
2012-12-03 10:30:00,32.6,32.7,32.6,32.65,23600.0,28.6676,28.7555,28.6676,28.7115,23600.0
2012-12-03 11:00:00,32.64,32.65,32.51,32.6,25700.0,28.7027,28.7115,28.5884,28.6676,25700.0
2012-12-03 11:30:00,32.6,32.65,32.55,32.6,30300.0,28.6676,28.7115,28.6236,28.6676,30300.0
2012-12-03 12:00:00,32.61,32.65,32.57,32.63,54400.0,28.6763,28.7115,28.6412,28.6939,54400.0
2012-12-03 12:30:00,32.63,32.87,32.6,32.73,40200.0,28.6939,28.905,28.6676,28.7819,40200.0
2012-12-03 13:00:00,32.72,32.82,32.68,32.71,16000.0,28.7731,28.861,28.7379,28.7643,16000.0
2012-12-03 13:30:00,32.71,32.82,32.63,32.77,18200.0,28.7643,28.861,28.6939,28.817,18200.0
2012-12-03 14:00:00,32.77,32.82,32.75,32.79,18000.0,28.817,28.861,28.7995,28.8346,18000.0
2012-12-03 14:30:00,32.79,32.82,32.75,32.78,35600.0,28.8346,28.861,28.7995,28.8258,35600.0
2012-12-03 15:00:00,32.79,32.82,32.72,32.74,44800.0,28.8346,28.861,28.7731,28.7907,44800.0
2012-12-03 15:30:00,32.73,32.82,32.7,32.71,93800.0,28.7819,28.861,28.7555,28.7643,93800.0
2012-12-04 09:30:00,32.84,33.11,32.76,32.97,41300.0,28.8786,29.116,28.8083,28.9929,41300.0
2012-12-04 10:00:00,32.91,33.1,32.76,32.77,50700.0,28.9402,29.1072,28.8083,28.817,50700.0
2012-12-04 10:30:00,32.77,32.88,32.73,32.88,21500.0,28.817,28.9138,28.7819,28.9138,21500.0
2012-12-04 11:00:00,32.88,32.9,32.73,32.86,19400.0,28.9138,28.9314,28.7819,28.8962,19400.0
2012-12-04 11:30:00,32.78,32.95,32.78,32.94,7900.0,28.8258,28.9753,28.8258,28.9665,7900.0
2012-12-04 12:00:00,32.91,32.91,32.76,32.85,22400.0,28.9402,28.9402,28.8083,28.8874,22400.0
2012-12-04 12:30:00,32.82,32.9,32.77,32.82,13400.0,28.861,28.9314,28.817,28.861,13400.0
2012-12-04 13:00:00,32.81,32.97,32.79,32.97,12500.0,28.8522,28.9929,28.8346,28.9929,12500.0
2012-12-04 13:30:00,32.97,33.08,32.89,32.93,41900.0,28.9929,29.0897,28.9226,28.9577,41900.0
2012-12-04 14:00:00,32.95,33.03,32.85,32.9,35100.0,28.9753,29.0457,28.8874,28.9314,35100.0
2012-12-04 14:30:00,32.9,33.02,32.85,32.97,21600.0,28.9314,29.0369,28.8874,28.9929,21600.0
2012-12-04 15:00:00,32.93,32.98,32.85,32.96,22900.0,28.9577,29.0017,28.8874,28.9841,22900.0
2012-12-04 15:30:00,32.94,32.96,32.85,32.93,98800.0,28.9665,28.9841,28.8874,28.9577,98800.0
2012-12-05 09:30:00,32.93,33.05,32.5,32.53,119500.0,28.9577,29.0633,28.5796,28.606,119500.0
2012-12-05 10:00:00,32.51,32.61,32.35,32.37,42000.0,28.5884,28.6763,28.4477,28.4653,42000.0
2012-12-05 10:30:00,32.37,32.45,32.16,32.4,34200.0,28.4653,28.5356,28.2806,28.4917,34200.0
2012-12-05 11:00:00,32.4,32.53,32.38,32.47,18000.0,28.4917,28.606,28.4741,28.5532,18000.0
2012-12-05 11:30:00,32.48,32.6,32.39,32.47,71000.0,28.562,28.6676,28.4829,28.5532,71000.0
2012-12-05 12:00:00,32.5,32.61,32.42,32.6,12900.0,28.5796,28.6763,28.5093,28.6676,12900.0
2012-12-05 12:30:00,32.59,32.61,32.46,32.51,16400.0,28.6588,28.6763,28.5444,28.5884,16400.0
2012-12-05 13:00:00,32.54,32.54,32.39,32.39,26800.0,28.6148,28.6148,28.4829,28.4829,26800.0
2012-12-05 13:30:00,32.43,32.54,32.37,32.46,54400.0,28.5181,28.6148,28.4653,28.5444,54400.0
2012-12-05 14:00:00,32.45,32.58,32.44,32.5,28700.0,28.5356,28.65,28.5269,28.5796,28700.0
2012-12-05 14:30:00,32.49,32.54,32.45,32.46,43000.0,28.5708,28.6148,28.5356,28.5444,43000.0
2012-12-05 15:00:00,32.45,32.52,32.4,32.48,38200.0,28.5356,28.5972,28.4917,28.562,38200.0
2012-12-05 15:30:00,32.48,32.48,32.25,32.3,78000.0,28.562,28.562,28.3598,28.4037,78000.0
2012-12-06 09:30:00,32.33,32.51,32.21,32.34,57800.0,28.4301,28.5884,28.3246,28.4389,57800.0
2012-12-06 10:00:00,32.35,32.68,32.29,32.47,34000.0,28.4477,28.7379,28.3949,28.5532,34000.0
2012-12-06 10:30:00,32.48,32.68,32.42,32.45,57600.0,28.562,28.7379,28.5093,28.5356,57600.0
2012-12-06 11:00:00,32.46,32.53,32.39,32.47,25100.0,28.5444,28.606,28.4829,28.5532,25100.0
2012-12-06 11:30:00,32.47,32.56,32.44,32.44,28400.0,28.5532,28.6324,28.5269,28.5269,28400.0
2012-12-06 12:00:00,32.45,32.53,32.28,32.31,24700.0,28.5356,28.606,28.3862,28.4125,24700.0
2012-12-06 12:30:00,32.34,32.51,32.31,32.47,32900.0,28.4389,28.5884,28.4125,28.5532,32900.0
2012-12-06 13:00:00,32.49,32.66,32.47,32.5,37900.0,28.5708,28.7203,28.5532,28.5796,37900.0
2012-12-06 13:30:00,32.51,32.54,32.46,32.48,23800.0,28.5884,28.6148,28.5444,28.562,23800.0
2012-12-06 14:00:00,32.5,32.54,32.39,32.49,30800.0,28.5796,28.6148,28.4829,28.5708,30800.0
2012-12-06 14:30:00,32.47,32.48,32.31,32.45,34600.0,28.5532,28.562,28.4125,28.5356,34600.0
2012-12-06 15:00:00,32.45,32.53,32.34,32.35,45000.0,28.5356,28.606,28.4389,28.4477,45000.0
2012-12-06 15:30:00,32.32,32.37,32.28,32.37,70000.0,28.4213,28.4653,28.3862,28.4653,70000.0
2012-12-07 09:30:00,32.55,32.7,32.4,32.63,57900.0,28.6236,28.7555,28.4917,28.6939,57900.0
2012-12-07 10:00:00,32.65,33.75,32.65,33.24,159300.0,28.7115,29.6788,28.7115,29.2303,159300.0
2012-12-07 10:30:00,33.22,33.23,32.91,32.95,49200.0,29.2128,29.2216,28.9402,28.9753,49200.0
2012-12-07 11:00:00,32.95,33.0,32.85,32.95,28100.0,28.9753,29.0193,28.8874,28.9753,28100.0
2012-12-07 11:30:00,32.95,33.0,32.75,32.77,28700.0,28.9753,29.0193,28.7995,28.817,28700.0
2012-12-07 12:00:00,32.77,33.0,32.75,32.87,25400.0,28.817,29.0193,28.7995,28.905,25400.0
2012-12-07 12:30:00,32.89,33.02,32.86,32.98,33400.0,28.9226,29.0369,28.8962,29.0017,33400.0
2012-12-07 13:00:00,32.97,33.07,32.91,32.97,38100.0,28.9929,29.0809,28.9402,28.9929,38100.0
2012-12-07 13:30:00,32.97,33.01,32.86,32.99,15900.0,28.9929,29.0281,28.8962,29.0105,15900.0
2012-12-07 14:00:00,32.99,33.0,32.87,32.99,15700.0,29.0105,29.0193,28.905,29.0105,15700.0
2012-12-07 14:30:00,32.99,33.0,32.97,33.0,35500.0,29.0105,29.0193,28.9929,29.0193,35500.0
2012-12-07 15:00:00,33.0,33.03,32.83,32.86,68600.0,29.0193,29.0457,28.8698,28.8962,68600.0
2012-12-07 15:30:00,32.9,33.01,32.79,32.98,90300.0,28.9314,29.0281,28.8346,29.0017,90300.0
2012-12-10 09:30:00,32.93,33.14,32.52,32.91,35900.0,28.9577,29.1424,28.5972,28.9402,35900.0
2012-12-10 10:00:00,32.95,33.15,32.87,32.87,45300.0,28.9753,29.1512,28.905,28.905,45300.0
2012-12-10 10:30:00,32.87,32.95,32.65,32.8,25300.0,28.905,28.9753,28.7115,28.8434,25300.0
2012-12-10 11:00:00,32.79,32.8,32.66,32.66,16400.0,28.8346,28.8434,28.7203,28.7203,16400.0
2012-12-10 11:30:00,32.66,32.69,32.5,32.55,15100.0,28.7203,28.7467,28.5796,28.6236,15100.0
2012-12-10 12:00:00,32.55,32.64,32.51,32.55,13500.0,28.6236,28.7027,28.5884,28.6236,13500.0
2012-12-10 12:30:00,32.53,32.64,32.5,32.59,18200.0,28.606,28.7027,28.5796,28.6588,18200.0
2012-12-10 13:00:00,32.6,32.67,32.5,32.58,49400.0,28.6676,28.7291,28.5796,28.65,49400.0
2012-12-10 13:30:00,32.54,32.8,32.53,32.73,42500.0,28.6148,28.8434,28.606,28.7819,42500.0
2012-12-10 14:00:00,32.73,32.75,32.55,32.58,20800.0,28.7819,28.7995,28.6236,28.65,20800.0
2012-12-10 14:30:00,32.58,32.72,32.5,32.56,37900.0,28.65,28.7731,28.5796,28.6324,37900.0
2012-12-10 15:00:00,32.55,32.66,32.54,32.63,54300.0,28.6236,28.7203,28.6148,28.6939,54300.0
2012-12-10 15:30:00,32.63,32.64,32.53,32.57,58300.0,28.6939,28.7027,28.606,28.6412,58300.0
2012-12-11 09:30:00,32.89,32.97,32.62,32.88,29900.0,28.9226,28.9929,28.6851,28.9138,29900.0
2012-12-11 10:00:00,32.91,32.93,32.52,32.65,38000.0,28.9402,28.9577,28.5972,28.7115,38000.0
2012-12-11 10:30:00,32.67,32.78,32.62,32.72,29000.0,28.7291,28.8258,28.6851,28.7731,29000.0
2012-12-11 11:00:00,32.75,33.0,32.72,32.98,46600.0,28.7995,29.0193,28.7731,29.0017,46600.0
2012-12-11 11:30:00,32.98,32.99,32.83,32.85,19700.0,29.0017,29.0105,28.8698,28.8874,19700.0
2012-12-11 12:00:00,32.84,32.94,32.77,32.84,31800.0,28.8786,28.9665,28.817,28.8786,31800.0
2012-12-11 12:30:00,32.83,32.84,32.75,32.83,63800.0,28.8698,28.8786,28.7995,28.8698,63800.0
2012-12-11 13:00:00,32.82,32.89,32.77,32.84,54200.0,28.861,28.9226,28.817,28.8786,54200.0
2012-12-11 13:30:00,32.84,32.85,32.77,32.77,23000.0,28.8786,28.8874,28.817,28.817,23000.0
2012-12-11 14:00:00,32.77,32.79,32.72,32.75,24800.0,28.817,28.8346,28.7731,28.7995,24800.0
2012-12-11 14:30:00,32.75,32.77,32.58,32.6,31600.0,28.7995,28.817,28.65,28.6676,31600.0
2012-12-11 15:00:00,32.63,32.74,32.63,32.66,38300.0,28.6939,28.7907,28.6939,28.7203,38300.0
2012-12-11 15:30:00,32.67,32.67,32.62,32.66,70400.0,28.7291,28.7291,28.6851,28.7203,70400.0
2012-12-12 09:30:00,32.71,32.92,32.58,32.58,18900.0,28.7643,28.949,28.65,28.65,18900.0
2012-12-12 10:00:00,32.6,32.6,32.41,32.54,22600.0,28.6676,28.6676,28.5005,28.6148,22600.0
2012-12-12 10:30:00,32.57,32.65,32.55,32.62,11300.0,28.6412,28.7115,28.6236,28.6851,11300.0
2012-12-12 11:00:00,32.62,32.62,32.5,32.51,5100.0,28.6851,28.6851,28.5796,28.5884,5100.0
2012-12-12 11:30:00,32.52,32.64,32.52,32.57,12400.0,28.5972,28.7027,28.5972,28.6412,12400.0
2012-12-12 12:00:00,32.57,32.64,32.57,32.64,4000.0,28.6412,28.7027,28.6412,28.7027,4000.0
2012-12-12 12:30:00,32.64,32.78,32.57,32.73,11100.0,28.7027,28.8258,28.6412,28.7819,11100.0
2012-12-12 13:00:00,32.72,32.73,32.58,32.58,22300.0,28.7731,28.7819,28.65,28.65,22300.0
2012-12-12 13:30:00,32.58,32.59,32.5,32.51,17800.0,28.65,28.6588,28.5796,28.5884,17800.0
2012-12-12 14:00:00,32.5,32.51,32.41,32.48,10700.0,28.5796,28.5884,28.5005,28.562,10700.0
2012-12-12 14:30:00,32.48,32.53,32.42,32.44,11300.0,28.562,28.606,28.5093,28.5269,11300.0
2012-12-12 15:00:00,32.44,32.44,32.26,32.28,48200.0,28.5269,28.5269,28.3686,28.3862,48200.0
2012-12-12 15:30:00,32.29,32.37,32.27,32.34,74000.0,28.3949,28.4653,28.3774,28.4389,74000.0
2012-12-13 09:30:00,32.27,32.42,32.27,32.36,34700.0,28.3774,28.5093,28.3774,28.4565,34700.0
2012-12-13 10:00:00,32.38,32.66,32.36,32.64,32900.0,28.4741,28.7203,28.4565,28.7027,32900.0
2012-12-13 10:30:00,32.63,32.67,32.4,32.55,96400.0,28.6939,28.7291,28.4917,28.6236,96400.0
2012-12-13 11:00:00,32.52,32.67,32.41,32.41,137900.0,28.5972,28.7291,28.5005,28.5005,137900.0
2012-12-13 11:30:00,32.44,32.51,32.42,32.49,11400.0,28.5269,28.5884,28.5093,28.5708,11400.0
2012-12-13 12:00:00,32.5,32.54,32.42,32.47,89200.0,28.5796,28.6148,28.5093,28.5532,89200.0
2012-12-13 12:30:00,32.46,32.53,32.37,32.5,25500.0,28.5444,28.606,28.4653,28.5796,25500.0
2012-12-13 13:00:00,32.51,32.53,32.48,32.5,58000.0,28.5884,28.606,28.562,28.5796,58000.0
2012-12-13 13:30:00,32.51,32.58,32.4,32.43,49200.0,28.5884,28.65,28.4917,28.5181,49200.0
2012-12-13 14:00:00,32.42,32.42,32.25,32.31,25400.0,28.5093,28.5093,28.3598,28.4125,25400.0
2012-12-13 14:30:00,32.32,32.33,32.27,32.3,11900.0,28.4213,28.4301,28.3774,28.4037,11900.0
2012-12-13 15:00:00,32.31,32.34,32.27,32.31,14700.0,28.4125,28.4389,28.3774,28.4125,14700.0
2012-12-13 15:30:00,32.33,32.62,32.3,32.6,168700.0,28.4301,28.6851,28.4037,28.6676,168700.0
2012-12-14 09:30:00,32.49,33.32,32.49,32.83,58700.0,28.5708,29.3007,28.5708,28.8698,58700.0
2012-12-14 10:00:00,32.85,33.04,32.73,32.75,109300.0,28.8874,29.0545,28.7819,28.7995,109300.0
2012-12-14 10:30:00,32.75,32.89,32.67,32.87,40100.0,28.7995,28.9226,28.7291,28.905,40100.0
2012-12-14 11:00:00,32.87,32.95,32.71,32.72,53200.0,28.905,28.9753,28.7643,28.7731,53200.0
2012-12-14 11:30:00,32.71,32.99,32.6,32.94,47100.0,28.7643,29.0105,28.6676,28.9665,47100.0
2012-12-14 12:00:00,32.94,33.0,32.8,32.91,65300.0,28.9665,29.0193,28.8434,28.9402,65300.0
2012-12-14 12:30:00,32.89,32.95,32.79,32.81,7900.0,28.9226,28.9753,28.8346,28.8522,7900.0
2012-12-14 13:00:00,32.83,33.0,32.82,32.95,37600.0,28.8698,29.0193,28.861,28.9753,37600.0
2012-12-14 13:30:00,32.95,33.06,32.95,33.03,29800.0,28.9753,29.0721,28.9753,29.0457,29800.0
2012-12-14 14:00:00,33.03,33.1,32.98,33.0,46200.0,29.0457,29.1072,29.0017,29.0193,46200.0
2012-12-14 14:30:00,32.92,33.06,32.89,32.95,54900.0,28.949,29.0721,28.9226,28.9753,54900.0
2012-12-14 15:00:00,32.91,32.97,32.7,32.8,39200.0,28.9402,28.9929,28.7555,28.8434,39200.0
2012-12-14 15:30:00,32.77,32.79,32.6,32.73,56500.0,28.817,28.8346,28.6676,28.7819,56500.0
2012-12-17 09:30:00,32.75,32.88,32.14,32.55,46200.0,28.7995,28.9138,28.263,28.6236,46200.0
2012-12-17 10:00:00,32.5,32.73,32.3,32.31,52300.0,28.5796,28.7819,28.4037,28.4125,52300.0
2012-12-17 10:30:00,32.3,32.48,32.3,32.35,31100.0,28.4037,28.562,28.4037,28.4477,31100.0
2012-12-17 11:00:00,32.35,32.56,32.33,32.42,20200.0,28.4477,28.6324,28.4301,28.5093,20200.0
2012-12-17 11:30:00,32.45,32.52,32.39,32.43,22000.0,28.5356,28.5972,28.4829,28.5181,22000.0
2012-12-17 12:00:00,32.41,32.48,32.36,32.36,25000.0,28.5005,28.562,28.4565,28.4565,25000.0
2012-12-17 12:30:00,32.36,32.51,32.34,32.42,41800.0,28.4565,28.5884,28.4389,28.5093,41800.0
2012-12-17 13:00:00,32.42,32.62,32.41,32.62,24100.0,28.5093,28.6851,28.5005,28.6851,24100.0
2012-12-17 13:30:00,32.59,32.76,32.5,32.53,52500.0,28.6588,28.8083,28.5796,28.606,52500.0
2012-12-17 14:00:00,32.57,32.63,32.36,32.41,16000.0,28.6412,28.6939,28.4565,28.5005,16000.0
2012-12-17 14:30:00,32.41,32.47,32.39,32.45,16000.0,28.5005,28.5532,28.4829,28.5356,16000.0
2012-12-17 15:00:00,32.43,32.66,32.41,32.57,67800.0,28.5181,28.7203,28.5005,28.6412,67800.0
2012-12-17 15:30:00,32.54,32.64,32.44,32.62,99600.0,28.6148,28.7027,28.5269,28.6851,99600.0
2012-12-18 09:30:00,32.94,33.49,32.54,33.2,58800.0,28.9665,29.4502,28.6148,29.1952,58800.0
2012-12-18 10:00:00,33.13,33.4,33.12,33.28,96800.0,29.1336,29.371,29.1248,29.2655,96800.0
2012-12-18 10:30:00,33.25,33.35,33.06,33.35,55900.0,29.2391,29.3271,29.0721,29.3271,55900.0
2012-12-18 11:00:00,33.35,33.79,33.27,33.58,148100.0,29.3271,29.714,29.2567,29.5293,148100.0
2012-12-18 11:30:00,33.57,33.59,33.42,33.55,71300.0,29.5205,29.5381,29.3886,29.503,71300.0
2012-12-18 12:00:00,33.48,33.53,33.39,33.39,66500.0,29.4414,29.4854,29.3623,29.3623,66500.0
2012-12-18 12:30:00,33.39,33.77,33.39,33.74,75900.0,29.3623,29.6964,29.3623,29.67,75900.0
2012-12-18 13:00:00,33.74,33.76,33.47,33.47,23500.0,29.67,29.6876,29.4326,29.4326,23500.0
2012-12-18 13:30:00,33.46,33.73,33.44,33.7,16600.0,29.4238,29.6612,29.4062,29.6349,16600.0
2012-12-18 14:00:00,33.66,33.77,33.65,33.65,11400.0,29.5997,29.6964,29.5909,29.5909,11400.0
2012-12-18 14:30:00,33.64,33.79,33.57,33.73,67300.0,29.5821,29.714,29.5205,29.6612,67300.0
2012-12-18 15:00:00,33.66,33.7,33.32,33.4,58700.0,29.5997,29.6349,29.3007,29.371,58700.0
2012-12-18 15:30:00,33.4,33.62,33.4,33.58,47600.0,29.371,29.5645,29.371,29.5293,47600.0
2012-12-19 09:30:00,33.53,34.01,33.5,33.65,72600.0,29.4854,29.9075,29.459,29.5909,72600.0
2012-12-19 10:00:00,33.66,33.93,33.64,33.84,95900.0,29.5997,29.8371,29.5821,29.758,95900.0
2012-12-19 10:30:00,33.86,33.95,33.75,33.91,47300.0,29.7756,29.8547,29.6788,29.8195,47300.0
2012-12-19 11:00:00,33.94,34.23,33.93,34.15,32200.0,29.8459,30.1009,29.8371,30.0306,32200.0
2012-12-19 11:30:00,34.15,34.24,34.06,34.16,45600.0,30.0306,30.1097,29.9514,30.0394,45600.0
2012-12-19 12:00:00,34.15,34.27,34.14,34.24,17200.0,30.0306,30.1361,30.0218,30.1097,17200.0
2012-12-19 12:30:00,34.26,34.38,34.24,34.29,31900.0,30.1273,30.2328,30.1097,30.1537,31900.0
2012-12-19 13:00:00,34.28,34.35,34.19,34.22,27700.0,30.1449,30.2065,30.0658,30.0921,27700.0
2012-12-19 13:30:00,34.2,34.25,34.13,34.22,32300.0,30.0745,30.1185,30.013,30.0921,32300.0
2012-12-19 14:00:00,34.22,34.24,34.15,34.16,38700.0,30.0921,30.1097,30.0306,30.0394,38700.0
2012-12-19 14:30:00,34.2,34.2,34.0,34.08,43200.0,30.0745,30.0745,29.8987,29.969,43200.0
2012-12-19 15:00:00,34.08,34.25,34.07,34.07,82100.0,29.969,30.1185,29.9602,29.9602,82100.0
2012-12-19 15:30:00,34.09,34.36,34.06,34.35,233300.0,29.9778,30.2152,29.9514,30.2065,233300.0
2012-12-20 09:30:00,34.36,34.45,33.76,34.03,60900.0,30.2152,30.2944,29.6876,29.9251,60900.0
2012-12-20 10:00:00,34.04,34.35,34.04,34.2,45600.0,29.9338,30.2065,29.9338,30.0745,45600.0
2012-12-20 10:30:00,34.16,34.24,34.05,34.2,17200.0,30.0394,30.1097,29.9426,30.0745,17200.0
2012-12-20 11:00:00,34.22,34.31,34.2,34.26,17900.0,30.0921,30.1713,30.0745,30.1273,17900.0
2012-12-20 11:30:00,34.25,34.37,34.25,34.29,18000.0,30.1185,30.224,30.1185,30.1537,18000.0
2012-12-20 12:00:00,34.3,34.47,34.16,34.2,87400.0,30.1625,30.312,30.0394,30.0745,87400.0
2012-12-20 12:30:00,34.19,34.2,34.04,34.09,22400.0,30.0658,30.0745,29.9338,29.9778,22400.0
2012-12-20 13:00:00,34.1,34.15,33.95,34.15,25200.0,29.9866,30.0306,29.8547,30.0306,25200.0
2012-12-20 13:30:00,34.15,34.26,34.03,34.15,29300.0,30.0306,30.1273,29.9251,30.0306,29300.0
2012-12-20 14:00:00,34.17,34.3,34.1,34.3,32900.0,30.0482,30.1625,29.9866,30.1625,32900.0
2012-12-20 14:30:00,34.29,34.5,34.29,34.44,29300.0,30.1537,30.3384,30.1537,30.2856,29300.0
2012-12-20 15:00:00,34.47,34.5,34.36,34.39,19700.0,30.312,30.3384,30.2152,30.2416,19700.0
2012-12-20 15:30:00,34.39,34.39,34.11,34.19,78500.0,30.2416,30.2416,29.9954,30.0658,78500.0
2012-12-21 09:30:00,33.81,34.04,33.59,33.88,104900.0,29.7316,29.9338,29.5381,29.7931,104900.0
2012-12-21 10:00:00,33.85,34.01,33.6,33.82,26000.0,29.7668,29.9075,29.5469,29.7404,26000.0
2012-12-21 10:30:00,33.85,33.88,33.76,33.76,9100.0,29.7668,29.7931,29.6876,29.6876,9100.0
2012-12-21 11:00:00,33.74,33.76,33.3,33.44,24700.0,29.67,29.6876,29.2831,29.4062,24700.0
2012-12-21 11:30:00,33.43,33.43,33.26,33.34,13200.0,29.3974,29.3974,29.2479,29.3183,13200.0
2012-12-21 12:00:00,33.37,33.5,33.32,33.34,8700.0,29.3447,29.459,29.3007,29.3183,8700.0
2012-12-21 12:30:00,33.33,33.43,33.3,33.38,14200.0,29.3095,29.3974,29.2831,29.3535,14200.0
2012-12-21 13:00:00,33.4,33.44,33.28,33.32,6200.0,29.371,29.4062,29.2655,29.3007,6200.0
2012-12-21 13:30:00,33.33,33.57,33.28,33.55,22000.0,29.3095,29.5205,29.2655,29.503,22000.0
2012-12-21 14:00:00,33.55,33.86,33.55,33.66,27100.0,29.503,29.7756,29.503,29.5997,27100.0
2012-12-21 14:30:00,33.65,33.74,33.54,33.66,34600.0,29.5909,29.67,29.4942,29.5997,34600.0
2012-12-21 15:00:00,33.64,33.71,33.58,33.63,34700.0,29.5821,29.6437,29.5293,29.5733,34700.0
2012-12-21 15:30:00,33.63,33.72,33.56,33.57,91200.0,29.5733,29.6524,29.5117,29.5205,91200.0
2012-12-24 09:30:00,33.49,33.59,33.4,33.54,10700.0,29.4502,29.5381,29.371,29.4942,10700.0
2012-12-24 10:00:00,33.55,33.65,33.46,33.49,8300.0,29.503,29.5909,29.4238,29.4502,8300.0
2012-12-24 10:30:00,33.39,33.54,33.36,33.37,5400.0,29.3623,29.4942,29.3359,29.3447,5400.0
2012-12-24 11:00:00,33.36,33.48,33.17,33.35,39300.0,29.3359,29.4414,29.1688,29.3271,39300.0
2012-12-24 11:30:00,33.29,33.45,33.25,33.43,6900.0,29.2743,29.415,29.2391,29.3974,6900.0
2012-12-24 12:00:00,33.43,33.5,33.31,33.38,13200.0,29.3974,29.459,29.2919,29.3535,13200.0
2012-12-24 12:30:00,33.38,33.5,33.37,33.48,18200.0,29.3535,29.459,29.3447,29.4414,18200.0
2012-12-26 09:30:00,33.45,34.39,33.09,33.54,28600.0,29.415,30.2416,29.0984,29.4942,28600.0
2012-12-26 10:00:00,33.59,33.59,33.18,33.36,8600.0,29.5381,29.5381,29.1776,29.3359,8600.0
2012-12-26 10:30:00,33.31,33.35,33.07,33.12,11600.0,29.2919,29.3271,29.0809,29.1248,11600.0
2012-12-26 11:00:00,33.15,33.52,33.1,33.4,24200.0,29.1512,29.4766,29.1072,29.371,24200.0
2012-12-26 11:30:00,33.43,33.78,33.42,33.78,27300.0,29.3974,29.7052,29.3886,29.7052,27300.0
2012-12-26 12:00:00,33.74,33.77,33.61,33.63,15500.0,29.67,29.6964,29.5557,29.5733,15500.0
2012-12-26 12:30:00,33.59,33.91,33.57,33.91,21600.0,29.5381,29.8195,29.5205,29.8195,21600.0
2012-12-26 13:00:00,33.8,33.82,33.56,33.57,11700.0,29.7228,29.7404,29.5117,29.5205,11700.0
2012-12-26 13:30:00,33.58,33.66,33.46,33.52,7500.0,29.5293,29.5997,29.4238,29.4766,7500.0
2012-12-26 14:00:00,33.46,33.7,33.43,33.46,11200.0,29.4238,29.6349,29.3974,29.4238,11200.0
2012-12-26 14:30:00,33.47,33.69,33.47,33.59,14400.0,29.4326,29.6261,29.4326,29.5381,14400.0
2012-12-26 15:00:00,33.59,33.62,33.33,33.33,13500.0,29.5381,29.5645,29.3095,29.3095,13500.0
2012-12-26 15:30:00,33.36,33.44,33.34,33.44,27200.0,29.3359,29.4062,29.3183,29.4062,27200.0
2012-12-27 09:30:00,33.53,34.13,33.53,33.73,11400.0,29.4854,30.013,29.4854,29.6612,11400.0
2012-12-27 10:00:00,33.76,33.77,33.25,33.3,9200.0,29.6876,29.6964,29.2391,29.2831,9200.0
2012-12-27 10:30:00,33.29,33.47,33.25,33.42,5700.0,29.2743,29.4326,29.2391,29.3886,5700.0
2012-12-27 11:00:00,33.51,33.52,33.31,33.51,10900.0,29.4678,29.4766,29.2919,29.4678,10900.0
2012-12-27 11:30:00,33.54,33.59,33.5,33.52,2300.0,29.4942,29.5381,29.459,29.4766,2300.0
2012-12-27 12:00:00,33.52,33.52,33.33,33.34,10900.0,29.4766,29.4766,29.3095,29.3183,10900.0
2012-12-27 12:30:00,33.33,33.33,33.11,33.21,9900.0,29.3095,29.3095,29.116,29.204,9900.0
2012-12-27 13:00:00,33.29,33.45,33.16,33.2,6700.0,29.2743,29.415,29.16,29.1952,6700.0
2012-12-27 13:30:00,33.23,33.24,33.17,33.2,5500.0,29.2216,29.2303,29.1688,29.1952,5500.0
2012-12-27 14:00:00,33.2,33.32,33.1,33.31,15700.0,29.1952,29.3007,29.1072,29.2919,15700.0
2012-12-27 14:30:00,33.31,33.46,33.23,33.45,6300.0,29.2919,29.4238,29.2216,29.415,6300.0
2012-12-27 15:00:00,33.46,33.51,33.38,33.41,10000.0,29.4238,29.4678,29.3535,29.3798,10000.0
2012-12-27 15:30:00,33.42,33.66,33.42,33.5,28200.0,29.3886,29.5997,29.3886,29.459,28200.0
2012-12-28 09:30:00,33.32,33.53,33.24,33.5,8200.0,29.3007,29.4854,29.2303,29.459,8200.0
2012-12-28 10:00:00,33.42,33.58,33.35,33.43,7300.0,29.3886,29.5293,29.3271,29.3974,7300.0
2012-12-28 10:30:00,33.44,33.6,33.44,33.44,9600.0,29.4062,29.5469,29.4062,29.4062,9600.0
2012-12-28 11:00:00,33.44,33.44,33.36,33.36,6900.0,29.4062,29.4062,29.3359,29.3359,6900.0
2012-12-28 11:30:00,33.37,33.47,33.27,33.32,10000.0,29.3447,29.4326,29.2567,29.3007,10000.0
2012-12-28 12:00:00,33.32,33.5,33.32,33.5,24900.0,29.3007,29.459,29.3007,29.459,24900.0
2012-12-28 12:30:00,33.5,33.51,33.4,33.4,5400.0,29.459,29.4678,29.371,29.371,5400.0
2012-12-28 13:00:00,33.4,33.55,33.4,33.5,12900.0,29.371,29.503,29.371,29.459,12900.0
2012-12-28 13:30:00,33.5,33.51,33.45,33.46,7600.0,29.459,29.4678,29.415,29.4238,7600.0
2012-12-28 14:00:00,33.48,33.58,33.43,33.48,15300.0,29.4414,29.5293,29.3974,29.4414,15300.0
2012-12-28 14:30:00,33.48,33.5,33.39,33.45,38800.0,29.4414,29.459,29.3623,29.415,38800.0
2012-12-28 15:00:00,33.48,33.62,33.39,33.56,9800.0,29.4414,29.5645,29.3623,29.5117,9800.0
2012-12-28 15:30:00,33.54,33.54,33.17,33.19,47700.0,29.4942,29.4942,29.1688,29.1864,47700.0
2012-12-31 09:30:00,33.09,33.76,33.0,33.71,25900.0,29.0984,29.6876,29.0193,29.6437,25900.0
2012-12-31 10:00:00,33.75,34.1,33.68,34.09,19100.0,29.6788,29.9866,29.6173,29.9778,19100.0
2012-12-31 10:30:00,34.08,34.08,33.69,33.69,12100.0,29.969,29.969,29.6261,29.6261,12100.0
2012-12-31 11:00:00,33.73,34.02,33.72,33.81,16400.0,29.6612,29.9163,29.6524,29.7316,16400.0
2012-12-31 11:30:00,33.84,34.06,33.84,33.96,10000.0,29.758,29.9514,29.758,29.8635,10000.0
2012-12-31 12:00:00,33.98,34.17,33.98,34.13,20500.0,29.8811,30.0482,29.8811,30.013,20500.0
2012-12-31 12:30:00,34.13,34.21,34.01,34.01,20800.0,30.013,30.0833,29.9075,29.9075,20800.0
2012-12-31 13:00:00,34.05,34.17,34.0,34.17,16000.0,29.9426,30.0482,29.8987,30.0482,16000.0
2012-12-31 13:30:00,34.14,34.32,34.0,34.01,17000.0,30.0218,30.1801,29.8987,29.9075,17000.0
2012-12-31 14:00:00,34.03,34.18,34.01,34.17,11500.0,29.9251,30.057,29.9075,30.0482,11500.0
2012-12-31 14:30:00,34.16,34.32,34.1,34.26,18000.0,30.0394,30.1801,29.9866,30.1273,18000.0
2012-12-31 15:00:00,34.26,34.26,33.95,34.05,22600.0,30.1273,30.1273,29.8547,29.9426,22600.0
2012-12-31 15:30:00,34.03,34.31,34.03,34.31,43100.0,29.9251,30.1713,29.9251,30.1713,43100.0
2013-01-02 09:30:00,34.92,35.37,34.74,35.1,110900.0,30.7077,31.1034,30.5494,30.866,110900.0
2013-01-02 10:00:00,35.15,35.2,34.98,35.02,36600.0,30.91,30.9539,30.7605,30.7956,36600.0
2013-01-02 10:30:00,35.08,35.31,35.02,35.14,57100.0,30.8484,31.0507,30.7956,30.9012,57100.0
2013-01-02 11:00:00,35.14,35.29,35.1,35.13,46400.0,30.9012,31.0331,30.866,30.8924,46400.0
2013-01-02 11:30:00,35.12,35.32,35.06,35.3,26500.0,30.8836,31.0594,30.8308,31.0419,26500.0
2013-01-02 12:00:00,35.27,35.4,35.27,35.27,29100.0,31.0155,31.1298,31.0155,31.0155,29100.0
2013-01-02 12:30:00,35.27,35.46,35.27,35.4,24200.0,31.0155,31.1826,31.0155,31.1298,24200.0
2013-01-02 13:00:00,35.41,35.62,35.41,35.6,30300.0,31.1386,31.3233,31.1386,31.3057,30300.0
2013-01-02 13:30:00,35.6,35.64,35.33,35.55,45500.0,31.3057,31.3408,31.0682,31.2617,45500.0
2013-01-02 14:00:00,35.53,35.59,35.44,35.54,26600.0,31.2441,31.2969,31.165,31.2529,26600.0
2013-01-02 14:30:00,35.45,35.45,35.12,35.12,22600.0,31.1738,31.1738,30.8836,30.8836,22600.0
2013-01-02 15:00:00,35.12,35.3,35.12,35.28,26800.0,30.8836,31.0419,30.8836,31.0243,26800.0
2013-01-02 15:30:00,35.29,35.29,34.89,35.2,88400.0,31.0331,31.0331,30.6813,30.9539,88400.0
2013-01-03 09:30:00,35.21,35.3,34.5,34.87,51400.0,30.9627,31.0419,30.3384,30.6637,51400.0
2013-01-03 10:00:00,34.87,35.4,34.86,35.34,32300.0,30.6637,31.1298,30.6549,31.077,32300.0
2013-01-03 10:30:00,35.34,35.43,34.8,34.89,32600.0,31.077,31.1562,30.6022,30.6813,32600.0
2013-01-03 11:00:00,34.89,34.92,34.41,34.57,63300.0,30.6813,30.7077,30.2592,30.3999,63300.0
2013-01-03 11:30:00,34.63,34.67,34.6,34.67,18900.0,30.4527,30.4879,30.4263,30.4879,18900.0
2013-01-03 12:00:00,34.67,34.73,34.63,34.7,16500.0,30.4879,30.5406,30.4527,30.5142,16500.0
2013-01-03 12:30:00,34.7,34.72,34.64,34.69,19500.0,30.5142,30.5318,30.4615,30.5054,19500.0
2013-01-03 13:00:00,34.68,34.75,34.67,34.75,18100.0,30.4966,30.5582,30.4879,30.5582,18100.0
2013-01-03 13:30:00,34.75,34.76,34.63,34.65,17600.0,30.5582,30.567,30.4527,30.4703,17600.0
2013-01-03 14:00:00,34.66,34.73,34.61,34.69,20000.0,30.4791,30.5406,30.4351,30.5054,20000.0
2013-01-03 14:30:00,34.69,34.7,34.56,34.66,24200.0,30.5054,30.5142,30.3911,30.4791,24200.0
2013-01-03 15:00:00,34.68,34.75,34.56,34.58,19700.0,30.4966,30.5582,30.3911,30.4087,19700.0
2013-01-03 15:30:00,34.58,34.67,34.5,34.66,40500.0,30.4087,30.4879,30.3384,30.4791,40500.0
2013-01-04 09:30:00,34.93,35.01,34.81,34.85,17800.0,30.7165,30.7868,30.611,30.6461,17800.0
2013-01-04 10:00:00,34.95,34.95,34.75,34.76,7600.0,30.7341,30.7341,30.5582,30.567,7600.0
2013-01-04 10:30:00,34.76,34.85,34.59,34.73,7700.0,30.567,30.6461,30.4175,30.5406,7700.0
2013-01-04 11:00:00,34.78,34.92,34.73,34.84,5400.0,30.5846,30.7077,30.5406,30.6373,5400.0
2013-01-04 11:30:00,34.85,34.98,34.85,34.9,5200.0,30.6461,30.7605,30.6461,30.6901,5200.0
2013-01-04 12:00:00,34.93,34.95,34.87,34.9,12500.0,30.7165,30.7341,30.6637,30.6901,12500.0
2013-01-04 12:30:00,34.94,34.97,34.9,34.97,2400.0,30.7253,30.7517,30.6901,30.7517,2400.0
2013-01-04 13:00:00,34.9,34.98,34.88,34.93,5100.0,30.6901,30.7605,30.6725,30.7165,5100.0
2013-01-04 13:30:00,34.94,35.0,34.91,34.98,9900.0,30.7253,30.778,30.6989,30.7605,9900.0
2013-01-04 14:00:00,34.94,34.94,34.78,34.8,13000.0,30.7253,30.7253,30.5846,30.6022,13000.0
2013-01-04 14:30:00,34.8,34.82,34.71,34.75,7700.0,30.6022,30.6198,30.523,30.5582,7700.0
2013-01-04 15:00:00,34.76,34.84,34.74,34.8,10800.0,30.567,30.6373,30.5494,30.6022,10800.0
2013-01-04 15:30:00,34.8,34.83,34.66,34.69,39800.0,30.6022,30.6286,30.4791,30.5054,39800.0
2013-01-07 09:30:00,34.53,34.6,34.18,34.2,26300.0,30.3647,30.4263,30.057,30.0745,26300.0
2013-01-07 10:00:00,34.2,34.27,34.08,34.13,27900.0,30.0745,30.1361,29.969,30.013,27900.0
2013-01-07 10:30:00,34.13,34.14,33.93,34.0,30900.0,30.013,30.0218,29.8371,29.8987,30900.0
2013-01-07 11:00:00,34.0,34.12,33.98,34.07,14600.0,29.8987,30.0042,29.8811,29.9602,14600.0
2013-01-07 11:30:00,34.09,34.11,34.04,34.11,11900.0,29.9778,29.9954,29.9338,29.9954,11900.0
2013-01-07 12:00:00,34.12,34.13,34.01,34.08,30800.0,30.0042,30.013,29.9075,29.969,30800.0
2013-01-07 12:30:00,34.11,34.27,34.1,34.1,9500.0,29.9954,30.1361,29.9866,29.9866,9500.0
2013-01-07 13:00:00,34.14,34.23,34.06,34.23,11000.0,30.0218,30.1009,29.9514,30.1009,11000.0
2013-01-07 13:30:00,34.19,34.24,34.09,34.17,6500.0,30.0658,30.1097,29.9778,30.0482,6500.0
2013-01-07 14:00:00,34.18,34.4,34.18,34.4,22500.0,30.057,30.2504,30.057,30.2504,22500.0
2013-01-07 14:30:00,34.41,34.7,34.37,34.7,33100.0,30.2592,30.5142,30.224,30.5142,33100.0
2013-01-07 15:00:00,34.68,34.86,34.56,34.7,38600.0,30.4966,30.6549,30.3911,30.5142,38600.0
2013-01-07 15:30:00,34.7,34.74,34.63,34.67,44200.0,30.5142,30.5494,30.4527,30.4879,44200.0
2013-01-08 09:30:00,34.42,34.52,34.28,34.32,20400.0,30.268,30.3559,30.1449,30.1801,20400.0
2013-01-08 10:00:00,34.37,34.43,34.18,34.31,25700.0,30.224,30.2768,30.057,30.1713,25700.0
2013-01-08 10:30:00,34.31,34.31,34.12,34.19,17200.0,30.1713,30.1713,30.0042,30.0658,17200.0
2013-01-08 11:00:00,34.19,34.19,34.09,34.11,17200.0,30.0658,30.0658,29.9778,29.9954,17200.0
2013-01-08 11:30:00,34.12,34.24,34.07,34.23,12900.0,30.0042,30.1097,29.9602,30.1009,12900.0
2013-01-08 12:00:00,34.23,34.32,34.22,34.28,17600.0,30.1009,30.1801,30.0921,30.1449,17600.0
2013-01-08 12:30:00,34.33,34.33,34.18,34.18,4300.0,30.1889,30.1889,30.057,30.057,4300.0
2013-01-08 13:00:00,34.18,34.34,34.18,34.25,4700.0,30.057,30.1977,30.057,30.1185,4700.0
2013-01-08 13:30:00,34.22,34.29,34.19,34.28,6300.0,30.0921,30.1537,30.0658,30.1449,6300.0
2013-01-08 14:00:00,34.25,34.54,34.25,34.46,6900.0,30.1185,30.3735,30.1185,30.3032,6900.0
2013-01-08 14:30:00,34.46,34.48,34.27,34.44,10600.0,30.3032,30.3208,30.1361,30.2856,10600.0
2013-01-08 15:00:00,34.44,34.7,34.4,34.69,28900.0,30.2856,30.5142,30.2504,30.5054,28900.0
2013-01-08 15:30:00,34.69,34.7,34.58,34.67,43300.0,30.5054,30.5142,30.4087,30.4879,43300.0
2013-01-09 09:30:00,34.86,34.9,34.44,34.55,48100.0,30.6549,30.6901,30.2856,30.3823,48100.0
2013-01-09 10:00:00,34.64,34.67,34.53,34.55,10400.0,30.4615,30.4879,30.3647,30.3823,10400.0
2013-01-09 10:30:00,34.55,34.62,34.51,34.56,12800.0,30.3823,30.4439,30.3472,30.3911,12800.0
2013-01-09 11:00:00,34.55,34.67,34.54,34.6,14400.0,30.3823,30.4879,30.3735,30.4263,14400.0
2013-01-09 11:30:00,34.65,34.71,34.59,34.61,13000.0,30.4703,30.523,30.4175,30.4351,13000.0
2013-01-09 12:00:00,34.58,34.6,34.53,34.56,16900.0,30.4087,30.4263,30.3647,30.3911,16900.0
2013-01-09 12:30:00,34.56,34.61,34.5,34.56,10200.0,30.3911,30.4351,30.3384,30.3911,10200.0
2013-01-09 13:00:00,34.56,34.7,34.5,34.58,14900.0,30.3911,30.5142,30.3384,30.4087,14900.0
2013-01-09 13:30:00,34.6,34.69,34.56,34.69,16100.0,30.4263,30.5054,30.3911,30.5054,16100.0
2013-01-09 14:00:00,34.73,34.8,34.56,34.56,70100.0,30.5406,30.6022,30.3911,30.3911,70100.0
2013-01-09 14:30:00,34.56,34.61,34.51,34.53,17000.0,30.3911,30.4351,30.3472,30.3647,17000.0
2013-01-09 15:00:00,34.54,34.76,34.53,34.71,20200.0,30.3735,30.567,30.3647,30.523,20200.0
2013-01-09 15:30:00,34.68,34.74,34.62,34.74,51200.0,30.4966,30.5494,30.4439,30.5494,51200.0
2013-01-10 09:30:00,35.0,35.3,34.77,34.9,146800.0,30.778,31.0419,30.5758,30.6901,146800.0
2013-01-10 10:00:00,34.85,35.0,34.79,34.8,19300.0,30.6461,30.778,30.5934,30.6022,19300.0
2013-01-10 10:30:00,34.7,34.74,34.45,34.52,23500.0,30.5142,30.5494,30.2944,30.3559,23500.0
2013-01-10 11:00:00,34.51,34.52,34.12,34.19,32100.0,30.3472,30.3559,30.0042,30.0658,32100.0
2013-01-10 11:30:00,34.17,34.39,34.17,34.36,20200.0,30.0482,30.2416,30.0482,30.2152,20200.0
2013-01-10 12:00:00,34.37,34.49,34.29,34.43,10500.0,30.224,30.3296,30.1537,30.2768,10500.0
2013-01-10 12:30:00,34.44,34.5,34.35,34.48,11000.0,30.2856,30.3384,30.2065,30.3208,11000.0
2013-01-10 13:00:00,34.45,34.58,34.45,34.55,9200.0,30.2944,30.4087,30.2944,30.3823,9200.0
2013-01-10 13:30:00,34.53,34.58,34.43,34.47,7200.0,30.3647,30.4087,30.2768,30.312,7200.0
2013-01-10 14:00:00,34.43,34.52,34.42,34.46,11300.0,30.2768,30.3559,30.268,30.3032,11300.0
2013-01-10 14:30:00,34.48,34.7,34.48,34.7,7900.0,30.3208,30.5142,30.3208,30.5142,7900.0
2013-01-10 15:00:00,34.7,34.78,34.65,34.7,18700.0,30.5142,30.5846,30.4703,30.5142,18700.0
2013-01-10 15:30:00,34.7,34.71,34.55,34.56,26300.0,30.5142,30.523,30.3823,30.3911,26300.0
2013-01-11 09:30:00,34.67,34.74,34.51,34.59,14100.0,30.4879,30.5494,30.3472,30.4175,14100.0
2013-01-11 10:00:00,34.63,34.78,34.57,34.7,17400.0,30.4527,30.5846,30.3999,30.5142,17400.0
2013-01-11 10:30:00,34.77,34.95,34.67,34.95,28000.0,30.5758,30.7341,30.4879,30.7341,28000.0
2013-01-11 11:00:00,34.93,35.05,34.89,35.01,23200.0,30.7165,30.822,30.6813,30.7868,23200.0
2013-01-11 11:30:00,34.99,35.15,34.93,35.09,25100.0,30.7693,30.91,30.7165,30.8572,25100.0
2013-01-11 12:00:00,35.09,35.18,34.96,35.07,83500.0,30.8572,30.9363,30.7429,30.8396,83500.0
2013-01-11 12:30:00,35.1,35.14,35.04,35.12,22500.0,30.866,30.9012,30.8132,30.8836,22500.0
2013-01-11 13:00:00,35.11,35.15,35.05,35.13,28700.0,30.8748,30.91,30.822,30.8924,28700.0
2013-01-11 13:30:00,35.13,35.44,35.12,35.37,43900.0,30.8924,31.165,30.8836,31.1034,43900.0
2013-01-11 14:00:00,35.37,35.39,35.22,35.23,21600.0,31.1034,31.121,30.9715,30.9803,21600.0
2013-01-11 14:30:00,35.25,35.3,35.06,35.09,15200.0,30.9979,31.0419,30.8308,30.8572,15200.0
2013-01-11 15:00:00,35.11,35.27,35.09,35.26,25300.0,30.8748,31.0155,30.8572,31.0067,25300.0
2013-01-11 15:30:00,35.24,35.28,35.15,35.28,50500.0,30.9891,31.0243,30.91,31.0243,50500.0
2013-01-14 09:30:00,35.28,35.46,35.01,35.17,35600.0,31.0243,31.1826,30.7868,30.9275,35600.0
2013-01-14 10:00:00,35.17,35.36,35.15,35.18,42000.0,30.9275,31.0946,30.91,30.9363,42000.0
2013-01-14 10:30:00,35.19,35.27,35.15,35.17,21200.0,30.9451,31.0155,30.91,30.9275,21200.0
2013-01-14 11:00:00,35.16,35.21,35.07,35.17,26600.0,30.9187,30.9627,30.8396,30.9275,26600.0
2013-01-14 11:30:00,35.18,35.32,35.12,35.26,19100.0,30.9363,31.0594,30.8836,31.0067,19100.0
2013-01-14 12:00:00,35.26,35.27,35.14,35.14,11800.0,31.0067,31.0155,30.9012,30.9012,11800.0
2013-01-14 12:30:00,35.13,35.23,35.1,35.2,14800.0,30.8924,30.9803,30.866,30.9539,14800.0
2013-01-14 13:00:00,35.2,35.23,35.18,35.2,14800.0,30.9539,30.9803,30.9363,30.9539,14800.0
2013-01-14 13:30:00,35.2,35.41,35.2,35.3,43200.0,30.9539,31.1386,30.9539,31.0419,43200.0
2013-01-14 14:00:00,35.31,35.34,35.28,35.32,19000.0,31.0507,31.077,31.0243,31.0594,19000.0
2013-01-14 14:30:00,35.31,35.35,35.29,35.3,15000.0,31.0507,31.0858,31.0331,31.0419,15000.0
2013-01-14 15:00:00,35.29,35.35,35.2,35.21,27700.0,31.0331,31.0858,30.9539,30.9627,27700.0
2013-01-14 15:30:00,35.21,35.31,35.2,35.25,51200.0,30.9627,31.0507,30.9539,30.9979,51200.0
2013-01-15 09:30:00,35.14,36.22,35.05,35.88,112300.0,30.9012,31.8509,30.822,31.5519,112300.0
2013-01-15 10:00:00,35.91,36.05,35.61,35.76,86000.0,31.5783,31.7014,31.3145,31.4464,86000.0
2013-01-15 10:30:00,35.77,36.33,35.77,36.3,58900.0,31.4552,31.9476,31.4552,31.9212,58900.0
2013-01-15 11:00:00,36.27,36.45,36.05,36.24,91800.0,31.8948,32.0531,31.7014,31.8685,91800.0
2013-01-15 11:30:00,36.24,36.29,36.14,36.21,53900.0,31.8685,31.9124,31.7805,31.8421,53900.0
2013-01-15 12:00:00,36.2,36.36,36.2,36.22,15700.0,31.8333,31.974,31.8333,31.8509,15700.0
2013-01-15 12:30:00,36.27,36.39,36.22,36.22,18400.0,31.8948,32.0004,31.8509,31.8509,18400.0
2013-01-15 13:00:00,36.22,36.5,36.2,36.37,33700.0,31.8509,32.0971,31.8333,31.9828,33700.0
2013-01-15 13:30:00,36.38,36.5,36.33,36.37,22200.0,31.9916,32.0971,31.9476,31.9828,22200.0
2013-01-15 14:00:00,36.33,36.38,36.07,36.09,20700.0,31.9476,31.9916,31.719,31.7366,20700.0
2013-01-15 14:30:00,36.08,36.18,35.93,36.13,17100.0,31.7278,31.8157,31.5959,31.7717,17100.0
2013-01-15 15:00:00,36.15,36.41,36.15,36.36,36700.0,31.7893,32.018,31.7893,31.974,36700.0
2013-01-15 15:30:00,36.35,36.35,36.03,36.16,133400.0,31.9652,31.9652,31.6838,31.7981,133400.0
2013-01-16 09:30:00,36.01,36.02,35.58,35.71,34700.0,31.6662,31.675,31.2881,31.4024,34700.0
2013-01-16 10:00:00,35.67,35.7,35.6,35.65,19100.0,31.3672,31.3936,31.3057,31.3496,19100.0
2013-01-16 10:30:00,35.66,35.8,35.65,35.77,21900.0,31.3584,31.4815,31.3496,31.4552,21900.0
2013-01-16 11:00:00,35.79,35.8,35.58,35.65,13200.0,31.4728,31.4815,31.2881,31.3496,13200.0
2013-01-16 11:30:00,35.65,35.93,35.62,35.88,22100.0,31.3496,31.5959,31.3233,31.5519,22100.0
2013-01-16 12:00:00,35.9,35.9,35.72,35.9,20600.0,31.5695,31.5695,31.4112,31.5695,20600.0
2013-01-16 12:30:00,35.88,35.91,35.73,35.77,9800.0,31.5519,31.5783,31.42,31.4552,9800.0
2013-01-16 13:00:00,35.76,36.02,35.76,36.0,16400.0,31.4464,31.675,31.4464,31.6574,16400.0
2013-01-16 13:30:00,36.05,36.06,35.96,36.02,11900.0,31.7014,31.7102,31.6222,31.675,11900.0
2013-01-16 14:00:00,35.98,36.01,35.7,35.83,14200.0,31.6398,31.6662,31.3936,31.5079,14200.0
2013-01-16 14:30:00,35.83,36.04,35.82,36.01,18900.0,31.5079,31.6926,31.4991,31.6662,18900.0
2013-01-16 15:00:00,36.04,36.18,35.99,36.07,18500.0,31.6926,31.8157,31.6486,31.719,18500.0
2013-01-16 15:30:00,36.05,36.17,35.9,36.13,52800.0,31.7014,31.8069,31.5695,31.7717,52800.0
2013-01-17 09:30:00,36.36,36.68,36.21,36.21,25000.0,31.974,32.2554,31.8421,31.8421,25000.0
2013-01-17 10:00:00,36.22,36.23,35.99,36.01,17300.0,31.8509,31.8597,31.6486,31.6662,17300.0
2013-01-17 10:30:00,36.01,36.2,36.0,36.2,32600.0,31.6662,31.8333,31.6574,31.8333,32600.0
2013-01-17 11:00:00,36.19,36.49,36.17,36.38,48400.0,31.8245,32.0883,31.8069,31.9916,48400.0
2013-01-17 11:30:00,36.43,36.52,36.38,36.41,22000.0,32.0355,32.1147,31.9916,32.018,22000.0
2013-01-17 12:00:00,36.41,36.51,36.27,36.48,18400.0,32.018,32.1059,31.8948,32.0795,18400.0
2013-01-17 12:30:00,36.49,36.58,36.47,36.55,6900.0,32.0883,32.1675,32.0707,32.1411,6900.0
2013-01-17 13:00:00,36.54,36.62,36.49,36.54,9200.0,32.1323,32.2026,32.0883,32.1323,9200.0
2013-01-17 13:30:00,36.6,36.62,36.48,36.52,11100.0,32.185,32.2026,32.0795,32.1147,11100.0
2013-01-17 14:00:00,36.52,36.62,36.52,36.6,5800.0,32.1147,32.2026,32.1147,32.185,5800.0
2013-01-17 14:30:00,36.59,36.62,36.48,36.54,14000.0,32.1762,32.2026,32.0795,32.1323,14000.0
2013-01-17 15:00:00,36.58,36.58,36.42,36.42,29500.0,32.1675,32.1675,32.0268,32.0268,29500.0
2013-01-17 15:30:00,36.43,36.51,36.24,36.47,54700.0,32.0355,32.1059,31.8685,32.0707,54700.0
2013-01-18 09:30:00,36.44,36.5,35.87,36.5,37700.0,32.0443,32.0971,31.5431,32.0971,37700.0
2013-01-18 10:00:00,36.53,36.55,36.4,36.5,9900.0,32.1235,32.1411,32.0092,32.0971,9900.0
2013-01-18 10:30:00,36.5,36.55,36.21,36.21,16700.0,32.0971,32.1411,31.8421,31.8421,16700.0
2013-01-18 11:00:00,36.25,36.29,36.11,36.29,6500.0,31.8773,31.9124,31.7541,31.9124,6500.0
2013-01-18 11:30:00,36.28,36.28,36.19,36.26,11100.0,31.9036,31.9036,31.8245,31.8861,11100.0
2013-01-18 12:00:00,36.26,36.26,36.13,36.15,8200.0,31.8861,31.8861,31.7717,31.7893,8200.0
2013-01-18 12:30:00,36.14,36.24,36.14,36.24,9000.0,31.7805,31.8685,31.7805,31.8685,9000.0
2013-01-18 13:00:00,36.23,36.29,36.2,36.2,11600.0,31.8597,31.9124,31.8333,31.8333,11600.0
2013-01-18 13:30:00,36.2,36.33,36.2,36.3,5100.0,31.8333,31.9476,31.8333,31.9212,5100.0
2013-01-18 14:00:00,36.24,36.35,36.24,36.3,15700.0,31.8685,31.9652,31.8685,31.9212,15700.0
2013-01-18 14:30:00,36.34,36.38,36.28,36.34,7000.0,31.9564,31.9916,31.9036,31.9564,7000.0
2013-01-18 15:00:00,36.33,36.33,36.22,36.26,11700.0,31.9476,31.9476,31.8509,31.8861,11700.0
2013-01-18 15:30:00,36.28,36.41,36.28,36.36,36800.0,31.9036,32.018,31.9036,31.974,36800.0
2013-01-22 09:30:00,36.33,36.48,36.31,36.42,18300.0,31.9476,32.0795,31.93,32.0268,18300.0
2013-01-22 10:00:00,36.39,36.39,36.28,36.3,27200.0,32.0004,32.0004,31.9036,31.9212,27200.0
2013-01-22 10:30:00,36.33,36.33,36.2,36.3,18200.0,31.9476,31.9476,31.8333,31.9212,18200.0
2013-01-22 11:00:00,36.31,36.5,36.25,36.5,17800.0,31.93,32.0971,31.8773,32.0971,17800.0
2013-01-22 11:30:00,36.5,36.5,36.43,36.49,30900.0,32.0971,32.0971,32.0355,32.0883,30900.0
2013-01-22 12:00:00,36.48,36.66,36.46,36.61,6100.0,32.0795,32.2378,32.0619,32.1938,6100.0
2013-01-22 12:30:00,36.61,36.62,36.46,36.48,5500.0,32.1938,32.2026,32.0619,32.0795,5500.0
2013-01-22 13:00:00,36.47,36.75,36.47,36.75,8900.0,32.0707,32.3169,32.0707,32.3169,8900.0
2013-01-22 13:30:00,36.75,36.84,36.53,36.53,15100.0,32.3169,32.3961,32.1235,32.1235,15100.0
2013-01-22 14:00:00,36.52,36.68,36.49,36.63,13300.0,32.1147,32.2554,32.0883,32.2114,13300.0
2013-01-22 14:30:00,36.65,36.67,36.55,36.57,10200.0,32.229,32.2466,32.1411,32.1587,10200.0
2013-01-22 15:00:00,36.56,36.56,36.38,36.42,12400.0,32.1499,32.1499,31.9916,32.0268,12400.0
2013-01-22 15:30:00,36.42,36.7,36.42,36.67,56600.0,32.0268,32.273,32.0268,32.2466,56600.0
2013-01-23 09:30:00,36.6,36.96,36.22,36.87,27000.0,32.185,32.5016,31.8509,32.4225,27000.0
2013-01-23 10:00:00,36.83,36.88,36.64,36.64,9100.0,32.3873,32.4313,32.2202,32.2202,9100.0
2013-01-23 10:30:00,36.58,36.64,36.5,36.64,16500.0,32.1675,32.2202,32.0971,32.2202,16500.0
2013-01-23 11:00:00,36.63,36.73,36.59,36.69,44900.0,32.2114,32.2994,32.1762,32.2642,44900.0
2013-01-23 11:30:00,36.65,36.77,36.62,36.76,10200.0,32.229,32.3345,32.2026,32.3257,10200.0
2013-01-23 12:00:00,36.76,36.96,36.74,36.95,20700.0,32.3257,32.5016,32.3082,32.4928,20700.0
2013-01-23 12:30:00,36.95,36.95,36.79,36.91,7400.0,32.4928,32.4928,32.3521,32.4576,7400.0
2013-01-23 13:00:00,36.91,37.2,36.9,37.04,26400.0,32.4576,32.7127,32.4489,32.572,26400.0
2013-01-23 13:30:00,37.03,37.03,36.9,36.98,25300.0,32.5632,32.5632,32.4489,32.5192,25300.0
2013-01-23 14:00:00,36.97,37.05,36.92,37.05,11200.0,32.5104,32.5808,32.4664,32.5808,11200.0
2013-01-23 14:30:00,37.1,37.22,37.08,37.15,20000.0,32.6247,32.7303,32.6071,32.6687,20000.0
2013-01-23 15:00:00,37.15,37.15,37.02,37.02,22100.0,32.6687,32.6687,32.5544,32.5544,22100.0
2013-01-23 15:30:00,37.03,37.14,36.97,37.06,61400.0,32.5632,32.6599,32.5104,32.5896,61400.0
2013-01-24 09:30:00,37.14,37.15,36.87,36.96,29600.0,32.6599,32.6687,32.4225,32.5016,29600.0
2013-01-24 10:00:00,36.91,37.0,36.82,36.91,13400.0,32.4576,32.5368,32.3785,32.4576,13400.0
2013-01-24 10:30:00,36.94,37.15,36.91,37.11,27400.0,32.484,32.6687,32.4576,32.6335,27400.0
2013-01-24 11:00:00,37.11,37.15,36.84,36.99,17500.0,32.6335,32.6687,32.3961,32.528,17500.0
2013-01-24 11:30:00,36.95,37.05,36.87,37.05,11300.0,32.4928,32.5808,32.4225,32.5808,11300.0
2013-01-24 12:00:00,37.06,37.08,36.95,37.0,9600.0,32.5896,32.6071,32.4928,32.5368,9600.0
2013-01-24 12:30:00,36.98,37.0,36.44,36.47,37400.0,32.5192,32.5368,32.0443,32.0707,37400.0
2013-01-24 13:00:00,36.47,36.86,36.45,36.86,22500.0,32.0707,32.4137,32.0531,32.4137,22500.0
2013-01-24 13:30:00,36.86,36.88,36.56,36.68,17400.0,32.4137,32.4313,32.1499,32.2554,17400.0
2013-01-24 14:00:00,36.73,36.96,36.7,36.91,13900.0,32.2994,32.5016,32.273,32.4576,13900.0
2013-01-24 14:30:00,36.91,36.99,36.89,36.89,26400.0,32.4576,32.528,32.4401,32.4401,26400.0
2013-01-24 15:00:00,36.89,36.91,36.71,36.81,30300.0,32.4401,32.4576,32.2818,32.3697,30300.0
2013-01-24 15:30:00,36.82,36.89,36.74,36.87,73300.0,32.3785,32.4401,32.3082,32.4225,73300.0
2013-01-25 09:30:00,36.89,36.92,36.48,36.66,37500.0,32.4401,32.4664,32.0795,32.2378,37500.0
2013-01-25 10:00:00,36.6,36.78,36.59,36.63,57800.0,32.185,32.3433,32.1762,32.2114,57800.0
2013-01-25 10:30:00,36.67,36.75,36.64,36.65,31600.0,32.2466,32.3169,32.2202,32.229,31600.0
2013-01-25 11:00:00,36.65,36.71,36.62,36.64,13400.0,32.229,32.2818,32.2026,32.2202,13400.0
2013-01-25 11:30:00,36.68,36.74,36.66,36.72,6900.0,32.2554,32.3082,32.2378,32.2906,6900.0
2013-01-25 12:00:00,36.7,36.85,36.7,36.82,21100.0,32.273,32.4049,32.273,32.3785,21100.0
2013-01-25 12:30:00,36.82,37.0,36.82,36.82,17100.0,32.3785,32.5368,32.3785,32.3785,17100.0
2013-01-25 13:00:00,36.82,36.82,36.74,36.75,15800.0,32.3785,32.3785,32.3082,32.3169,15800.0
2013-01-25 13:30:00,36.75,36.8,36.61,36.62,20000.0,32.3169,32.3609,32.1938,32.2026,20000.0
2013-01-25 14:00:00,36.65,36.65,36.5,36.51,15300.0,32.229,32.229,32.0971,32.1059,15300.0
2013-01-25 14:30:00,36.51,36.62,36.5,36.53,40200.0,32.1059,32.2026,32.0971,32.1235,40200.0
2013-01-25 15:00:00,36.52,36.8,36.52,36.8,21200.0,32.1147,32.3609,32.1147,32.3609,21200.0
2013-01-25 15:30:00,36.78,36.82,36.64,36.79,56900.0,32.3433,32.3785,32.2202,32.3521,56900.0
2013-01-28 09:30:00,36.92,36.92,36.61,36.67,69100.0,32.4664,32.4664,32.1938,32.2466,69100.0
2013-01-28 10:00:00,36.65,36.68,35.83,36.03,79600.0,32.229,32.2554,31.5079,31.6838,79600.0
2013-01-28 10:30:00,36.03,36.35,36.03,36.19,50700.0,31.6838,31.9652,31.6838,31.8245,50700.0
2013-01-28 11:00:00,36.19,36.29,36.13,36.22,17700.0,31.8245,31.9124,31.7717,31.8509,17700.0
2013-01-28 11:30:00,36.2,36.38,36.16,36.36,20400.0,31.8333,31.9916,31.7981,31.974,20400.0
2013-01-28 12:00:00,36.4,36.56,36.29,36.51,23000.0,32.0092,32.1499,31.9124,32.1059,23000.0
2013-01-28 12:30:00,36.49,36.52,36.44,36.5,14500.0,32.0883,32.1147,32.0443,32.0971,14500.0
2013-01-28 13:00:00,36.51,36.55,36.41,36.52,14500.0,32.1059,32.1411,32.018,32.1147,14500.0
2013-01-28 13:30:00,36.55,36.61,36.51,36.61,7800.0,32.1411,32.1938,32.1059,32.1938,7800.0
2013-01-28 14:00:00,36.57,36.62,36.47,36.54,13900.0,32.1587,32.2026,32.0707,32.1323,13900.0
2013-01-28 14:30:00,36.54,36.58,36.44,36.51,16500.0,32.1323,32.1675,32.0443,32.1059,16500.0
2013-01-28 15:00:00,36.52,36.72,36.49,36.53,30500.0,32.1147,32.2906,32.0883,32.1235,30500.0
2013-01-28 15:30:00,36.53,36.58,36.51,36.53,38400.0,32.1235,32.1675,32.1059,32.1235,38400.0
2013-01-29 09:30:00,36.61,36.61,36.18,36.5,28200.0,32.1938,32.1938,31.8157,32.0971,28200.0
2013-01-29 10:00:00,36.5,36.87,36.43,36.78,20500.0,32.0971,32.4225,32.0355,32.3433,20500.0
2013-01-29 10:30:00,36.79,36.81,36.65,36.72,12000.0,32.3521,32.3697,32.229,32.2906,12000.0
2013-01-29 11:00:00,36.74,36.96,36.74,36.89,20400.0,32.3082,32.5016,32.3082,32.4401,20400.0
2013-01-29 11:30:00,36.91,37.01,36.85,36.86,17800.0,32.4576,32.5456,32.4049,32.4137,17800.0
2013-01-29 12:00:00,36.86,37.01,36.85,36.95,11100.0,32.4137,32.5456,32.4049,32.4928,11100.0
2013-01-29 12:30:00,36.95,37.04,36.94,37.03,8900.0,32.4928,32.572,32.484,32.5632,8900.0
2013-01-29 13:00:00,37.02,37.04,36.88,36.88,14200.0,32.5544,32.572,32.4313,32.4313,14200.0
2013-01-29 13:30:00,36.86,36.99,36.86,36.9,7900.0,32.4137,32.528,32.4137,32.4489,7900.0
2013-01-29 14:00:00,36.93,37.0,36.92,36.93,10200.0,32.4752,32.5368,32.4664,32.4752,10200.0
2013-01-29 14:30:00,36.94,36.96,36.85,36.88,18600.0,32.484,32.5016,32.4049,32.4313,18600.0
2013-01-29 15:00:00,36.86,37.05,36.86,36.99,20600.0,32.4137,32.5808,32.4137,32.528,20600.0
2013-01-29 15:30:00,36.96,37.04,36.95,36.99,39700.0,32.5016,32.572,32.4928,32.528,39700.0
2013-01-30 09:30:00,36.86,37.0,36.65,36.73,12500.0,32.4137,32.5368,32.229,32.2994,12500.0
2013-01-30 10:00:00,36.67,36.67,36.43,36.57,30200.0,32.2466,32.2466,32.0355,32.1587,30200.0
2013-01-30 10:30:00,36.58,36.58,36.21,36.35,27200.0,32.1675,32.1675,31.8421,31.9652,27200.0
2013-01-30 11:00:00,36.34,36.53,36.31,36.5,34600.0,31.9564,32.1235,31.93,32.0971,34600.0
2013-01-30 11:30:00,36.5,36.63,36.5,36.62,14500.0,32.0971,32.2114,32.0971,32.2026,14500.0
2013-01-30 12:00:00,36.61,36.62,36.56,36.56,8700.0,32.1938,32.2026,32.1499,32.1499,8700.0
2013-01-30 12:30:00,36.54,36.54,36.5,36.53,8000.0,32.1323,32.1323,32.0971,32.1235,8000.0
2013-01-30 13:00:00,36.51,36.56,36.5,36.53,19000.0,32.1059,32.1499,32.0971,32.1235,19000.0
2013-01-30 13:30:00,36.55,36.58,36.5,36.51,7800.0,32.1411,32.1675,32.0971,32.1059,7800.0
2013-01-30 14:00:00,36.51,36.56,36.5,36.53,19700.0,32.1059,32.1499,32.0971,32.1235,19700.0
2013-01-30 14:30:00,36.52,36.58,36.44,36.57,22200.0,32.1147,32.1675,32.0443,32.1587,22200.0
2013-01-30 15:00:00,36.57,36.59,36.5,36.53,20300.0,32.1587,32.1762,32.0971,32.1235,20300.0
2013-01-30 15:30:00,36.5,36.5,36.23,36.42,35100.0,32.0971,32.0971,31.8597,32.0268,35100.0
2013-01-31 09:30:00,36.29,36.69,35.51,36.46,58200.0,31.9124,32.2642,31.2265,32.0619,58200.0
2013-01-31 10:00:00,36.49,36.65,36.22,36.26,15200.0,32.0883,32.229,31.8509,31.8861,15200.0
2013-01-31 10:30:00,36.27,36.43,36.16,36.39,22800.0,31.8948,32.0355,31.7981,32.0004,22800.0
2013-01-31 11:00:00,36.38,36.5,36.3,36.46,14900.0,31.9916,32.0971,31.9212,32.0619,14900.0
2013-01-31 11:30:00,36.42,36.48,36.33,36.4,11800.0,32.0268,32.0795,31.9476,32.0092,11800.0
2013-01-31 12:00:00,36.44,36.73,36.3,36.71,33700.0,32.0443,32.2994,31.9212,32.2818,33700.0
2013-01-31 12:30:00,36.72,37.05,36.7,36.94,19700.0,32.2906,32.5808,32.273,32.484,19700.0
2013-01-31 13:00:00,36.93,37.0,36.87,36.98,14000.0,32.4752,32.5368,32.4225,32.5192,14000.0
2013-01-31 13:30:00,36.96,37.01,36.8,36.88,15100.0,32.5016,32.5456,32.3609,32.4313,15100.0
2013-01-31 14:00:00,36.86,36.92,36.75,36.8,15100.0,32.4137,32.4664,32.3169,32.3609,15100.0
2013-01-31 14:30:00,36.77,37.0,36.76,36.9,28000.0,32.3345,32.5368,32.3257,32.4489,28000.0
2013-01-31 15:00:00,36.86,37.04,36.72,37.03,38100.0,32.4137,32.572,32.2906,32.5632,38100.0
2013-01-31 15:30:00,37.01,37.26,36.98,37.17,100900.0,32.5456,32.7654,32.5192,32.6863,100900.0
2013-02-01 09:30:00,37.22,37.3,37.07,37.13,37400.0,32.7303,32.8006,32.5983,32.6511,37400.0
2013-02-01 10:00:00,37.22,37.7,37.02,37.65,37400.0,32.7303,33.1524,32.5544,33.1084,37400.0
2013-02-01 10:30:00,37.65,37.81,37.6,37.81,22800.0,33.1084,33.2491,33.0644,33.2491,22800.0
2013-02-01 11:00:00,37.85,37.89,37.66,37.7,12700.0,33.2843,33.3194,33.1172,33.1524,12700.0
2013-02-01 11:30:00,37.65,37.72,37.43,37.53,21100.0,33.1084,33.1699,32.9149,33.0029,21100.0
2013-02-01 12:00:00,37.55,37.63,37.55,37.61,22500.0,33.0204,33.0908,33.0204,33.0732,22500.0
2013-02-01 12:30:00,37.55,37.85,37.55,37.85,18000.0,33.0204,33.2843,33.0204,33.2843,18000.0
2013-02-01 13:00:00,37.83,37.89,37.76,37.81,22500.0,33.2667,33.3194,33.2051,33.2491,22500.0
2013-02-01 13:30:00,37.77,37.87,37.71,37.86,17700.0,33.2139,33.3018,33.1611,33.2931,17700.0
2013-02-01 14:00:00,37.86,38.02,37.71,38.02,47100.0,33.2931,33.4338,33.1611,33.4338,47100.0
2013-02-01 14:30:00,38.03,38.08,37.68,37.7,34400.0,33.4425,33.4865,33.1348,33.1524,34400.0
2013-02-01 15:00:00,37.69,37.71,37.55,37.57,20300.0,33.1436,33.1611,33.0204,33.038,20300.0
2013-02-01 15:30:00,37.56,37.9,37.55,37.73,40500.0,33.0292,33.3282,33.0204,33.1787,40500.0
2013-02-04 09:30:00,37.67,37.75,37.27,37.28,24700.0,33.126,33.1963,32.7742,32.783,24700.0
2013-02-04 10:00:00,37.29,37.45,37.29,37.3,11800.0,32.7918,32.9325,32.7918,32.8006,11800.0
2013-02-04 10:30:00,37.27,37.29,37.0,37.12,37900.0,32.7742,32.7918,32.5368,32.6423,37900.0
2013-02-04 11:00:00,37.12,37.31,37.02,37.07,33500.0,32.6423,32.8094,32.5544,32.5983,33500.0
2013-02-04 11:30:00,37.04,37.04,36.78,36.89,24600.0,32.572,32.572,32.3433,32.4401,24600.0
2013-02-04 12:00:00,36.9,37.29,36.9,37.16,13500.0,32.4489,32.7918,32.4489,32.6775,13500.0
2013-02-04 12:30:00,37.15,37.43,37.15,37.18,7400.0,32.6687,32.9149,32.6687,32.6951,7400.0
2013-02-04 13:00:00,37.17,37.17,37.02,37.02,5000.0,32.6863,32.6863,32.5544,32.5544,5000.0
2013-02-04 13:30:00,37.04,37.25,37.02,37.24,7200.0,32.572,32.7566,32.5544,32.7478,7200.0
2013-02-04 14:00:00,37.21,37.42,37.14,37.32,12500.0,32.7215,32.9061,32.6599,32.8182,12500.0
2013-02-04 14:30:00,37.3,37.45,37.22,37.44,17600.0,32.8006,32.9325,32.7303,32.9237,17600.0
2013-02-04 15:00:00,37.4,37.4,37.12,37.2,34700.0,32.8885,32.8885,32.6423,32.7127,34700.0
2013-02-04 15:30:00,37.17,37.26,37.11,37.21,36900.0,32.6863,32.7654,32.6335,32.7215,36900.0
2013-02-05 09:30:00,37.43,38.0,37.4,37.69,48500.0,32.9149,33.4162,32.8885,33.1436,48500.0
2013-02-05 10:00:00,37.53,38.44,37.53,38.44,125300.0,33.0029,33.8031,33.0029,33.8031,125300.0
2013-02-05 10:30:00,38.42,38.66,38.3,38.35,69000.0,33.7855,33.9966,33.68,33.7239,69000.0
2013-02-05 11:00:00,38.34,38.43,38.01,38.25,53300.0,33.7152,33.7943,33.425,33.636,53300.0
2013-02-05 11:30:00,38.26,38.5,38.26,38.5,97800.0,33.6448,33.8559,33.6448,33.8559,97800.0
2013-02-05 12:00:00,38.48,38.62,38.47,38.48,33000.0,33.8383,33.9614,33.8295,33.8383,33000.0
2013-02-05 12:30:00,38.47,38.53,38.36,38.53,16800.0,33.8295,33.8822,33.7327,33.8822,16800.0
2013-02-05 13:00:00,38.52,38.67,38.45,38.62,28000.0,33.8734,34.0053,33.8119,33.9614,28000.0
2013-02-05 13:30:00,38.61,38.77,38.56,38.61,51100.0,33.9526,34.0933,33.9086,33.9526,51100.0
2013-02-05 14:00:00,38.63,38.7,38.63,38.7,29500.0,33.9702,34.0317,33.9702,34.0317,29500.0
2013-02-05 14:30:00,38.69,38.76,38.63,38.74,34500.0,34.0229,34.0845,33.9702,34.0669,34500.0
2013-02-05 15:00:00,38.74,38.75,38.57,38.62,51900.0,34.0669,34.0757,33.9174,33.9614,51900.0
2013-02-05 15:30:00,38.63,38.73,38.58,38.61,108400.0,33.9702,34.0581,33.9262,33.9526,108400.0
2013-02-06 09:30:00,38.5,38.54,38.09,38.52,43300.0,33.8559,33.891,33.4953,33.8734,43300.0
2013-02-06 10:00:00,38.56,38.57,38.42,38.45,22800.0,33.9086,33.9174,33.7855,33.8119,22800.0
2013-02-06 10:30:00,38.43,38.61,38.41,38.47,19100.0,33.7943,33.9526,33.7767,33.8295,19100.0
2013-02-06 11:00:00,38.49,38.58,38.49,38.52,11600.0,33.8471,33.9262,33.8471,33.8734,11600.0
2013-02-06 11:30:00,38.51,38.65,38.51,38.62,28500.0,33.8646,33.9878,33.8646,33.9614,28500.0
2013-02-06 12:00:00,38.61,38.8,38.56,38.77,27200.0,33.9526,34.1197,33.9086,34.0933,27200.0
2013-02-06 12:30:00,38.78,39.41,38.78,38.93,224000.0,34.1021,34.6561,34.1021,34.234,224000.0
2013-02-06 13:00:00,38.94,39.0,38.81,38.95,78400.0,34.2428,34.2955,34.1285,34.2516,78400.0
2013-02-06 13:30:00,38.93,39.07,38.87,38.97,96100.0,34.234,34.3571,34.1812,34.2692,96100.0
2013-02-06 14:00:00,38.92,39.07,38.89,38.89,53700.0,34.2252,34.3571,34.1988,34.1988,53700.0
2013-02-06 14:30:00,38.9,38.97,38.89,38.97,25200.0,34.2076,34.2692,34.1988,34.2692,25200.0
2013-02-06 15:00:00,38.96,39.06,38.89,39.04,85500.0,34.2604,34.3483,34.1988,34.3307,85500.0
2013-02-06 15:30:00,39.02,39.16,38.99,39.16,75300.0,34.3131,34.4362,34.2867,34.4362,75300.0
2013-02-07 09:30:00,39.66,39.86,39.5,39.7,145100.0,34.8759,35.0518,34.7352,34.9111,145100.0
2013-02-07 10:00:00,39.7,39.82,38.97,39.11,143600.0,34.9111,35.0166,34.2692,34.3923,143600.0
2013-02-07 10:30:00,39.1,39.3,38.99,39.29,64200.0,34.3835,34.5593,34.2867,34.5506,64200.0
2013-02-07 11:00:00,39.26,39.53,39.13,39.5,42400.0,34.5242,34.7616,34.4099,34.7352,42400.0
2013-02-07 11:30:00,39.48,39.55,39.44,39.52,72800.0,34.7176,34.7792,34.6825,34.7528,72800.0
2013-02-07 12:00:00,39.5,39.59,39.47,39.52,43700.0,34.7352,34.8144,34.7088,34.7528,43700.0
2013-02-07 12:30:00,39.53,39.67,39.48,39.5,40600.0,34.7616,34.8847,34.7176,34.7352,40600.0
2013-02-07 13:00:00,39.49,39.61,39.49,39.57,62800.0,34.7264,34.832,34.7264,34.7968,62800.0
2013-02-07 13:30:00,39.6,39.65,39.5,39.55,50900.0,34.8232,34.8671,34.7352,34.7792,50900.0
2013-02-07 14:00:00,39.55,39.65,39.5,39.64,50700.0,34.7792,34.8671,34.7352,34.8583,50700.0
2013-02-07 14:30:00,39.59,39.64,39.44,39.53,90600.0,34.8144,34.8583,34.6825,34.7616,90600.0
2013-02-07 15:00:00,39.52,39.61,39.44,39.57,78000.0,34.7528,34.832,34.6825,34.7968,78000.0
2013-02-07 15:30:00,39.58,39.78,39.51,39.73,157600.0,34.8056,34.9814,34.744,34.9375,157600.0
2013-02-08 09:30:00,40.83,40.83,39.92,39.95,142600.0,35.9048,35.9048,35.1046,35.1309,142600.0
2013-02-08 10:00:00,39.95,40.26,39.61,39.8,72700.0,35.1309,35.4035,34.832,34.999,72700.0
2013-02-08 10:30:00,39.8,40.08,39.71,39.97,102000.0,34.999,35.2453,34.9199,35.1485,102000.0
2013-02-08 11:00:00,39.99,40.08,39.85,40.04,74100.0,35.1661,35.2453,35.043,35.2101,74100.0
2013-02-08 11:30:00,40.04,40.2,39.99,40.07,46900.0,35.2101,35.3508,35.1661,35.2365,46900.0
2013-02-08 12:00:00,40.06,40.15,40.04,40.14,46400.0,35.2277,35.3068,35.2101,35.298,46400.0
2013-02-08 12:30:00,40.15,40.48,39.94,40.31,207300.0,35.3068,35.597,35.1221,35.4475,207300.0
2013-02-08 13:00:00,40.28,40.45,40.16,40.33,68200.0,35.4211,35.5706,35.3156,35.4651,68200.0
2013-02-08 13:30:00,40.32,40.68,40.25,40.62,132100.0,35.4563,35.7729,35.3948,35.7201,132100.0
2013-02-08 14:00:00,40.62,41.4,40.62,41.13,270200.0,35.7201,36.406,35.7201,36.1686,270200.0
2013-02-08 14:30:00,41.12,41.35,41.02,41.03,123300.0,36.1598,36.3621,36.0719,36.0807,123300.0
2013-02-08 15:00:00,41.04,41.09,40.63,40.67,142100.0,36.0895,36.1334,35.7289,35.7641,142100.0
2013-02-08 15:30:00,40.69,40.71,40.37,40.51,179300.0,35.7817,35.7993,35.5003,35.6234,179300.0
2013-02-11 09:30:00,40.41,40.41,38.85,39.28,306900.0,35.5355,35.5355,34.1636,34.5418,306900.0
2013-02-11 10:00:00,39.24,39.44,39.03,39.03,116500.0,34.5066,34.6825,34.3219,34.3219,116500.0
2013-02-11 10:30:00,39.02,39.11,38.14,38.39,242000.0,34.3131,34.3923,33.5393,33.7591,242000.0
2013-02-11 11:00:00,38.35,39.11,38.35,38.67,111700.0,33.7239,34.3923,33.7239,34.0053,111700.0
2013-02-11 11:30:00,38.68,38.87,38.33,38.82,68200.0,34.0141,34.1812,33.7064,34.1372,68200.0
2013-02-11 12:00:00,38.8,38.99,38.49,38.73,50500.0,34.1197,34.2867,33.8471,34.0581,50500.0
2013-02-11 12:30:00,38.76,38.85,38.44,38.85,74200.0,34.0845,34.1636,33.8031,34.1636,74200.0
2013-02-11 13:00:00,38.87,39.22,38.8,38.85,87600.0,34.1812,34.489,34.1197,34.1636,87600.0
2013-02-11 13:30:00,38.85,39.27,38.84,39.03,47700.0,34.1636,34.533,34.1548,34.3219,47700.0
2013-02-11 14:00:00,39.02,39.17,38.96,39.04,41200.0,34.3131,34.445,34.2604,34.3307,41200.0
2013-02-11 14:30:00,39.06,39.14,38.8,38.92,66500.0,34.3483,34.4186,34.1197,34.2252,66500.0
2013-02-11 15:00:00,38.95,39.04,38.82,38.88,70700.0,34.2516,34.3307,34.1372,34.19,70700.0
2013-02-11 15:30:00,38.87,39.15,38.71,39.1,150200.0,34.1812,34.4274,34.0405,34.3835,150200.0
2013-02-12 09:30:00,39.03,39.33,38.79,39.14,65600.0,34.3219,34.5857,34.1109,34.4186,65600.0
2013-02-12 10:00:00,39.2,39.5,39.2,39.44,49400.0,34.4714,34.7352,34.4714,34.6825,49400.0
2013-02-12 10:30:00,39.45,39.5,39.26,39.42,83000.0,34.6913,34.7352,34.5242,34.6649,83000.0
2013-02-12 11:00:00,39.36,39.74,39.36,39.53,66900.0,34.6121,34.9463,34.6121,34.7616,66900.0
2013-02-12 11:30:00,39.53,39.64,39.49,39.5,36900.0,34.7616,34.8583,34.7264,34.7352,36900.0
2013-02-12 12:00:00,39.52,39.55,39.14,39.2,34300.0,34.7528,34.7792,34.4186,34.4714,34300.0
2013-02-12 12:30:00,39.25,39.45,39.22,39.42,21900.0,34.5154,34.6913,34.489,34.6649,21900.0
2013-02-12 13:00:00,39.45,39.56,39.42,39.51,25200.0,34.6913,34.788,34.6649,34.744,25200.0
2013-02-12 13:30:00,39.47,39.56,39.38,39.38,24200.0,34.7088,34.788,34.6297,34.6297,24200.0
2013-02-12 14:00:00,39.34,39.44,39.19,39.3,42800.0,34.5945,34.6825,34.4626,34.5593,42800.0
2013-02-12 14:30:00,39.26,39.33,39.09,39.09,27000.0,34.5242,34.5857,34.3747,34.3747,27000.0
2013-02-12 15:00:00,39.09,39.21,39.02,39.15,37300.0,34.3747,34.4802,34.3131,34.4274,37300.0
2013-02-12 15:30:00,39.15,39.23,38.99,39.09,74900.0,34.4274,34.4978,34.2867,34.3747,74900.0
2013-02-13 09:30:00,39.1,39.22,38.93,39.14,35800.0,34.3835,34.489,34.234,34.4186,35800.0
2013-02-13 10:00:00,39.14,39.61,39.11,39.39,55500.0,34.4186,34.832,34.3923,34.6385,55500.0
2013-02-13 10:30:00,39.43,39.49,39.1,39.15,37500.0,34.6737,34.7264,34.3835,34.4274,37500.0
2013-02-13 11:00:00,39.11,39.12,38.98,39.09,25400.0,34.3923,34.4011,34.2779,34.3747,25400.0
2013-02-13 11:30:00,39.11,39.14,39.0,39.03,75500.0,34.3923,34.4186,34.2955,34.3219,75500.0
2013-02-13 12:00:00,39.03,39.11,38.98,39.02,21500.0,34.3219,34.3923,34.2779,34.3131,21500.0
2013-02-13 12:30:00,39.05,39.15,39.0,39.1,36100.0,34.3395,34.4274,34.2955,34.3835,36100.0
2013-02-13 13:00:00,39.06,39.26,39.06,39.22,21500.0,34.3483,34.5242,34.3483,34.489,21500.0
2013-02-13 13:30:00,39.18,39.4,39.18,39.34,34300.0,34.4538,34.6473,34.4538,34.5945,34300.0
2013-02-13 14:00:00,39.38,39.41,39.1,39.2,31800.0,34.6297,34.6561,34.3835,34.4714,31800.0
2013-02-13 14:30:00,39.2,39.27,39.0,39.03,33300.0,34.4714,34.533,34.2955,34.3219,33300.0
2013-02-13 15:00:00,39.03,39.23,39.0,39.12,46400.0,34.3219,34.4978,34.2955,34.4011,46400.0
2013-02-13 15:30:00,39.15,39.31,39.01,39.26,104800.0,34.4274,34.5681,34.3043,34.5242,104800.0
2013-02-14 09:30:00,38.1,38.99,36.99,37.25,743100.0,33.5041,34.2867,32.528,32.7566,743100.0
2013-02-14 10:00:00,37.25,37.66,35.57,36.08,551300.0,32.7566,33.1172,31.2793,31.7278,551300.0
2013-02-14 10:30:00,36.08,36.47,35.45,36.05,576300.0,31.7278,32.0707,31.1738,31.7014,576300.0
2013-02-14 11:00:00,36.06,37.07,36.04,36.65,605000.0,31.7102,32.5983,31.6926,32.229,605000.0
2013-02-14 11:30:00,36.65,36.66,36.0,36.21,173700.0,32.229,32.2378,31.6574,31.8421,173700.0
2013-02-14 12:00:00,36.21,36.3,36.01,36.3,101500.0,31.8421,31.9212,31.6662,31.9212,101500.0
2013-02-14 12:30:00,36.3,36.42,36.2,36.25,113700.0,31.9212,32.0268,31.8333,31.8773,113700.0
2013-02-14 13:00:00,36.23,36.32,35.94,36.01,152500.0,31.8597,31.9388,31.6047,31.6662,152500.0
2013-02-14 13:30:00,35.98,36.3,35.92,36.03,107900.0,31.6398,31.9212,31.5871,31.6838,107900.0
2013-02-14 14:00:00,36.03,36.28,35.99,36.04,91900.0,31.6838,31.9036,31.6486,31.6926,91900.0
2013-02-14 14:30:00,36.04,36.13,36.01,36.01,95400.0,31.6926,31.7717,31.6662,31.6662,95400.0
2013-02-14 15:00:00,36.01,36.4,36.0,36.05,212500.0,31.6662,32.0092,31.6574,31.7014,212500.0
2013-02-14 15:30:00,36.05,36.09,35.5,35.61,460100.0,31.7014,31.7366,31.2177,31.3145,460100.0
2013-02-15 09:30:00,35.63,35.98,34.76,35.95,364400.0,31.3321,31.6398,30.567,31.6134,364400.0
2013-02-15 10:00:00,35.95,36.3,35.86,36.25,141600.0,31.6134,31.9212,31.5343,31.8773,141600.0
2013-02-15 10:30:00,36.24,36.59,36.04,36.51,139100.0,31.8685,32.1762,31.6926,32.1059,139100.0
2013-02-15 11:00:00,36.52,36.63,36.32,36.51,123700.0,32.1147,32.2114,31.9388,32.1059,123700.0
2013-02-15 11:30:00,36.52,37.29,36.51,37.22,267700.0,32.1147,32.7918,32.1059,32.7303,267700.0
2013-02-15 12:00:00,37.22,37.27,37.0,37.24,160600.0,32.7303,32.7742,32.5368,32.7478,160600.0
2013-02-15 12:30:00,37.24,37.33,36.77,36.82,119200.0,32.7478,32.827,32.3345,32.3785,119200.0
2013-02-15 13:00:00,36.79,36.83,36.57,36.61,79500.0,32.3521,32.3873,32.1587,32.1938,79500.0
2013-02-15 13:30:00,36.61,36.79,36.56,36.75,80600.0,32.1938,32.3521,32.1499,32.3169,80600.0
2013-02-15 14:00:00,36.75,36.91,36.64,36.91,123500.0,32.3169,32.4576,32.2202,32.4576,123500.0
2013-02-15 14:30:00,36.9,37.24,36.89,37.14,121600.0,32.4489,32.7478,32.4401,32.6599,121600.0
2013-02-15 15:00:00,37.16,37.4,37.05,37.08,153300.0,32.6775,32.8885,32.5808,32.6071,153300.0
2013-02-15 15:30:00,37.06,37.15,36.87,37.05,148900.0,32.5896,32.6687,32.4225,32.5808,148900.0
2013-02-19 09:30:00,37.11,37.27,36.67,37.05,162300.0,32.6335,32.7742,32.2466,32.5808,162300.0
2013-02-19 10:00:00,37.1,37.56,37.01,37.17,114200.0,32.6247,33.0292,32.5456,32.6863,114200.0
2013-02-19 10:30:00,37.18,37.19,36.94,37.08,83900.0,32.6951,32.7039,32.484,32.6071,83900.0
2013-02-19 11:00:00,37.07,37.17,36.98,37.08,53900.0,32.5983,32.6863,32.5192,32.6071,53900.0
2013-02-19 11:30:00,37.06,37.13,36.72,36.72,131000.0,32.5896,32.6511,32.2906,32.2906,131000.0
2013-02-19 12:00:00,36.73,36.78,36.5,36.55,42000.0,32.2994,32.3433,32.0971,32.1411,42000.0
2013-02-19 12:30:00,36.55,36.96,36.42,36.93,79800.0,32.1411,32.5016,32.0268,32.4752,79800.0
2013-02-19 13:00:00,36.97,36.97,36.5,36.75,65200.0,32.5104,32.5104,32.0971,32.3169,65200.0
2013-02-19 13:30:00,36.76,36.88,36.73,36.8,27600.0,32.3257,32.4313,32.2994,32.3609,27600.0
2013-02-19 14:00:00,36.82,37.01,36.81,36.84,32100.0,32.3785,32.5456,32.3697,32.3961,32100.0
2013-02-19 14:30:00,36.84,36.98,36.75,36.79,101400.0,32.3961,32.5192,32.3169,32.3521,101400.0
2013-02-19 15:00:00,36.83,36.97,36.79,36.94,55300.0,32.3873,32.5104,32.3521,32.484,55300.0
2013-02-19 15:30:00,36.95,37.15,36.88,37.05,95700.0,32.4928,32.6687,32.4313,32.5808,95700.0
2013-02-20 09:30:00,36.89,37.03,36.75,36.84,144800.0,32.4401,32.5632,32.3169,32.3961,144800.0
2013-02-20 10:00:00,36.84,37.11,36.84,36.9,59700.0,32.3961,32.6335,32.3961,32.4489,59700.0
2013-02-20 10:30:00,36.88,37.04,36.86,36.99,49600.0,32.4313,32.572,32.4137,32.528,49600.0
2013-02-20 11:00:00,36.96,36.99,36.82,36.91,86400.0,32.5016,32.528,32.3785,32.4576,86400.0
2013-02-20 11:30:00,36.91,36.94,36.84,36.9,77000.0,32.4576,32.484,32.3961,32.4489,77000.0
2013-02-20 12:00:00,36.91,37.0,36.88,36.93,38500.0,32.4576,32.5368,32.4313,32.4752,38500.0
2013-02-20 12:30:00,36.93,36.97,36.78,36.84,61200.0,32.4752,32.5104,32.3433,32.3961,61200.0
2013-02-20 13:00:00,36.84,36.93,36.62,36.7,25000.0,32.3961,32.4752,32.2026,32.273,25000.0
2013-02-20 13:30:00,36.71,36.77,36.62,36.7,35400.0,32.2818,32.3345,32.2026,32.273,35400.0
2013-02-20 14:00:00,36.69,36.84,36.57,36.69,37400.0,32.2642,32.3961,32.1587,32.2642,37400.0
2013-02-20 14:30:00,36.69,36.72,36.25,36.25,121600.0,32.2642,32.2906,31.8773,31.8773,121600.0
2013-02-20 15:00:00,36.23,36.25,35.8,36.09,73800.0,31.8597,31.8773,31.4815,31.7366,73800.0
2013-02-20 15:30:00,36.09,36.12,35.93,35.95,132400.0,31.7366,31.7629,31.5959,31.6134,132400.0
2013-02-21 09:30:00,34.51,34.7,34.02,34.2,780000.0,30.3472,30.5142,29.9163,30.0745,780000.0
2013-02-21 10:00:00,34.2,34.37,34.0,34.17,441800.0,30.0745,30.224,29.8987,30.0482,441800.0
2013-02-21 10:30:00,34.17,34.17,33.8,33.95,349600.0,30.0482,30.0482,29.7228,29.8547,349600.0
2013-02-21 11:00:00,33.95,34.0,33.83,33.98,219300.0,29.8547,29.8987,29.7492,29.8811,219300.0
2013-02-21 11:30:00,33.98,34.0,33.89,33.97,80000.0,29.8811,29.8987,29.8019,29.8723,80000.0
2013-02-21 12:00:00,33.97,33.97,33.73,33.81,166500.0,29.8723,29.8723,29.6612,29.7316,166500.0
2013-02-21 12:30:00,33.8,33.8,33.47,33.5,237000.0,29.7228,29.7228,29.4326,29.459,237000.0
2013-02-21 13:00:00,33.47,33.71,33.35,33.7,140000.0,29.4326,29.6437,29.3271,29.6349,140000.0
2013-02-21 13:30:00,33.7,33.87,33.56,33.72,109400.0,29.6349,29.7844,29.5117,29.6524,109400.0
2013-02-21 14:00:00,33.69,33.88,33.6,33.75,95100.0,29.6261,29.7931,29.5469,29.6788,95100.0
2013-02-21 14:30:00,33.75,33.98,33.73,33.9,107000.0,29.6788,29.8811,29.6612,29.8107,107000.0
2013-02-21 15:00:00,33.91,34.0,33.83,33.99,208000.0,29.8195,29.8987,29.7492,29.8899,208000.0
2013-02-21 15:30:00,33.99,34.12,33.87,34.05,475500.0,29.8899,30.0042,29.7844,29.9426,475500.0
2013-02-22 09:30:00,34.25,34.47,34.18,34.43,98100.0,30.1185,30.312,30.057,30.2768,98100.0
2013-02-22 10:00:00,34.38,34.54,34.3,34.35,131900.0,30.2328,30.3735,30.1625,30.2065,131900.0
2013-02-22 10:30:00,34.34,34.43,34.12,34.29,120700.0,30.1977,30.2768,30.0042,30.1537,120700.0
2013-02-22 11:00:00,34.27,34.4,34.25,34.3,101400.0,30.1361,30.2504,30.1185,30.1625,101400.0
2013-02-22 11:30:00,34.33,34.33,34.26,34.28,20400.0,30.1889,30.1889,30.1273,30.1449,20400.0
2013-02-22 12:00:00,34.29,34.45,34.29,34.45,18200.0,30.1537,30.2944,30.1537,30.2944,18200.0
2013-02-22 12:30:00,34.44,34.5,34.4,34.42,30500.0,30.2856,30.3384,30.2504,30.268,30500.0
2013-02-22 13:00:00,34.42,34.43,34.23,34.23,27700.0,30.268,30.2768,30.1009,30.1009,27700.0
2013-02-22 13:30:00,34.23,34.35,34.23,34.28,21000.0,30.1009,30.2065,30.1009,30.1449,21000.0
2013-02-22 14:00:00,34.28,34.29,34.21,34.25,42700.0,30.1449,30.1537,30.0833,30.1185,42700.0
2013-02-22 14:30:00,34.27,34.33,34.24,34.33,36600.0,30.1361,30.1889,30.1097,30.1889,36600.0
2013-02-22 15:00:00,34.31,34.38,34.25,34.32,68900.0,30.1713,30.2328,30.1185,30.1801,68900.0
2013-02-22 15:30:00,34.34,34.46,34.3,34.43,124200.0,30.1977,30.3032,30.1625,30.2768,124200.0
2013-02-25 09:30:00,34.64,34.84,34.57,34.82,146100.0,30.4615,30.6373,30.3999,30.6198,146100.0
2013-02-25 10:00:00,34.82,34.95,34.53,34.54,98200.0,30.6198,30.7341,30.3647,30.3735,98200.0
2013-02-25 10:30:00,34.54,34.68,34.35,34.53,36400.0,30.3735,30.4966,30.2065,30.3647,36400.0
2013-02-25 11:00:00,34.49,34.65,34.47,34.55,25100.0,30.3296,30.4703,30.312,30.3823,25100.0
2013-02-25 11:30:00,34.57,34.64,34.05,34.42,71500.0,30.3999,30.4615,29.9426,30.268,71500.0
2013-02-25 12:00:00,34.39,34.91,34.39,34.7,99100.0,30.2416,30.6989,30.2416,30.5142,99100.0
2013-02-25 12:30:00,34.7,34.87,34.63,34.74,33400.0,30.5142,30.6637,30.4527,30.5494,33400.0
2013-02-25 13:00:00,34.75,34.75,34.54,34.54,30100.0,30.5582,30.5582,30.3735,30.3735,30100.0
2013-02-25 13:30:00,34.55,34.57,34.42,34.52,53100.0,30.3823,30.3999,30.268,30.3559,53100.0
2013-02-25 14:00:00,34.54,34.61,34.34,34.44,65800.0,30.3735,30.4351,30.1977,30.2856,65800.0
2013-02-25 14:30:00,34.48,34.65,34.43,34.53,45400.0,30.3208,30.4703,30.2768,30.3647,45400.0
2013-02-25 15:00:00,34.55,34.61,34.35,34.35,100100.0,30.3823,30.4351,30.2065,30.2065,100100.0
2013-02-25 15:30:00,34.35,34.47,34.06,34.1,242000.0,30.2065,30.312,29.9514,29.9866,242000.0
2013-02-26 09:30:00,34.2,34.32,33.52,34.25,93100.0,30.0745,30.1801,29.4766,30.1185,93100.0
2013-02-26 10:00:00,34.25,34.37,33.52,33.56,128000.0,30.1185,30.224,29.4766,29.5117,128000.0
2013-02-26 10:30:00,33.54,33.62,32.72,33.39,210600.0,29.4942,29.5645,28.7731,29.3623,210600.0
2013-02-26 11:00:00,33.35,33.58,33.19,33.42,67400.0,29.3271,29.5293,29.1864,29.3886,67400.0
2013-02-26 11:30:00,33.43,33.63,33.27,33.62,40600.0,29.3974,29.5733,29.2567,29.5645,40600.0
2013-02-26 12:00:00,33.59,33.59,33.42,33.56,37100.0,29.5381,29.5381,29.3886,29.5117,37100.0
2013-02-26 12:30:00,33.61,33.66,33.44,33.45,25900.0,29.5557,29.5997,29.4062,29.415,25900.0
2013-02-26 13:00:00,33.46,33.56,33.39,33.47,56100.0,29.4238,29.5117,29.3623,29.4326,56100.0
2013-02-26 13:30:00,33.45,33.92,33.45,33.84,52900.0,29.415,29.8283,29.415,29.758,52900.0
2013-02-26 14:00:00,33.82,33.85,33.67,33.8,45300.0,29.7404,29.7668,29.6085,29.7228,45300.0
2013-02-26 14:30:00,33.86,33.97,33.72,33.74,37100.0,29.7756,29.8723,29.6524,29.67,37100.0
2013-02-26 15:00:00,33.74,33.84,33.65,33.69,49100.0,29.67,29.758,29.5909,29.6261,49100.0
2013-02-26 15:30:00,33.7,33.85,33.7,33.74,91600.0,29.6349,29.7668,29.6349,29.67,91600.0
2013-02-27 09:30:00,33.77,34.08,33.63,33.82,53800.0,29.6964,29.969,29.5733,29.7404,53800.0
2013-02-27 10:00:00,33.81,34.35,33.71,34.3,38800.0,29.7316,30.2065,29.6437,30.1625,38800.0
2013-02-27 10:30:00,34.3,34.3,33.88,34.06,71100.0,30.1625,30.1625,29.7931,29.9514,71100.0
2013-02-27 11:00:00,34.03,34.26,34.03,34.26,17900.0,29.9251,30.1273,29.9251,30.1273,17900.0
2013-02-27 11:30:00,34.27,34.39,34.13,34.33,48300.0,30.1361,30.2416,30.013,30.1889,48300.0
2013-02-27 12:00:00,34.35,34.46,34.29,34.29,79800.0,30.2065,30.3032,30.1537,30.1537,79800.0
2013-02-27 12:30:00,34.29,34.38,34.24,34.38,21700.0,30.1537,30.2328,30.1097,30.2328,21700.0
2013-02-27 13:00:00,34.34,34.37,34.27,34.27,34300.0,30.1977,30.224,30.1361,30.1361,34300.0
2013-02-27 13:30:00,34.27,34.31,34.02,34.15,36600.0,30.1361,30.1713,29.9163,30.0306,36600.0
2013-02-27 14:00:00,34.21,34.43,34.09,34.32,38100.0,30.0833,30.2768,29.9778,30.1801,38100.0
2013-02-27 14:30:00,34.31,34.35,34.13,34.25,43700.0,30.1713,30.2065,30.013,30.1185,43700.0
2013-02-27 15:00:00,34.24,34.35,34.02,34.16,59300.0,30.1097,30.2065,29.9163,30.0394,59300.0
2013-02-27 15:30:00,34.14,34.22,33.93,33.95,110100.0,30.0218,30.0921,29.8371,29.8547,110100.0
2013-02-28 09:30:00,34.1,34.49,33.91,34.4,30700.0,29.9866,30.3296,29.8195,30.2504,30700.0
2013-02-28 10:00:00,34.36,34.47,34.28,34.38,61900.0,30.2152,30.312,30.1449,30.2328,61900.0
2013-02-28 10:30:00,34.36,34.38,34.25,34.3,38800.0,30.2152,30.2328,30.1185,30.1625,38800.0
2013-02-28 11:00:00,34.3,34.52,34.3,34.45,88300.0,30.1625,30.3559,30.1625,30.2944,88300.0
2013-02-28 11:30:00,34.47,34.53,34.42,34.44,36900.0,30.312,30.3647,30.268,30.2856,36900.0
2013-02-28 12:00:00,34.43,34.53,34.31,34.39,35500.0,30.2768,30.3647,30.1713,30.2416,35500.0
2013-02-28 12:30:00,34.5,34.95,34.4,34.68,64700.0,30.3384,30.7341,30.2504,30.4966,64700.0
2013-02-28 13:00:00,34.65,34.66,34.39,34.56,67800.0,30.4703,30.4791,30.2416,30.3911,67800.0
2013-02-28 13:30:00,34.58,34.68,34.47,34.57,48600.0,30.4087,30.4966,30.312,30.3999,48600.0
2013-02-28 14:00:00,34.53,34.63,34.45,34.48,43900.0,30.3647,30.4527,30.2944,30.3208,43900.0
2013-02-28 14:30:00,34.48,34.63,34.43,34.59,68900.0,30.3208,30.4527,30.2768,30.4175,68900.0
2013-02-28 15:00:00,34.55,34.59,34.38,34.51,63300.0,30.3823,30.4175,30.2328,30.3472,63300.0
2013-02-28 15:30:00,34.49,34.54,34.44,34.48,123300.0,30.3296,30.3735,30.2856,30.3208,123300.0
2013-03-01 09:30:00,34.24,34.37,33.77,34.3,45500.0,30.1097,30.224,29.6964,30.1625,45500.0
2013-03-01 10:00:00,34.35,34.62,34.17,34.41,32100.0,30.2065,30.4439,30.0482,30.2592,32100.0
2013-03-01 10:30:00,34.42,34.51,34.39,34.49,24600.0,30.268,30.3472,30.2416,30.3296,24600.0
2013-03-01 11:00:00,34.48,34.59,34.45,34.51,72100.0,30.3208,30.4175,30.2944,30.3472,72100.0
2013-03-01 11:30:00,34.5,34.6,34.4,34.5,94100.0,30.3384,30.4263,30.2504,30.3384,94100.0
2013-03-01 12:00:00,34.5,34.56,34.33,34.49,31800.0,30.3384,30.3911,30.1889,30.3296,31800.0
2013-03-01 12:30:00,34.47,34.52,34.38,34.46,20800.0,30.312,30.3559,30.2328,30.3032,20800.0
2013-03-01 13:00:00,34.46,34.5,34.43,34.48,22500.0,30.3032,30.3384,30.2768,30.3208,22500.0
2013-03-01 13:30:00,34.46,34.5,34.41,34.5,33500.0,30.3032,30.3384,30.2592,30.3384,33500.0
2013-03-01 14:00:00,34.5,34.54,34.34,34.37,46000.0,30.3384,30.3735,30.1977,30.224,46000.0
2013-03-01 14:30:00,34.37,34.69,34.34,34.65,169800.0,30.224,30.5054,30.1977,30.4703,169800.0
2013-03-01 15:00:00,34.65,34.77,34.42,34.47,157500.0,30.4703,30.5758,30.268,30.312,157500.0
2013-03-01 15:30:00,34.49,34.68,34.4,34.64,106800.0,30.3296,30.4966,30.2504,30.4615,106800.0
2013-03-04 09:30:00,34.62,34.67,34.17,34.53,47400.0,30.4439,30.4879,30.0482,30.3647,47400.0
2013-03-04 10:00:00,34.49,34.94,34.49,34.66,88500.0,30.3296,30.7253,30.3296,30.4791,88500.0
2013-03-04 10:30:00,34.64,34.71,34.53,34.53,48400.0,30.4615,30.523,30.3647,30.3647,48400.0
2013-03-04 11:00:00,34.55,34.59,34.35,34.52,59100.0,30.3823,30.4175,30.2065,30.3559,59100.0
2013-03-04 11:30:00,34.52,34.56,34.46,34.51,25900.0,30.3559,30.3911,30.3032,30.3472,25900.0
2013-03-04 12:00:00,34.5,34.51,34.13,34.23,40700.0,30.3384,30.3472,30.013,30.1009,40700.0
2013-03-04 12:30:00,34.22,34.46,34.2,34.46,27700.0,30.0921,30.3032,30.0745,30.3032,27700.0
2013-03-04 13:00:00,34.44,34.59,34.17,34.54,28400.0,30.2856,30.4175,30.0482,30.3735,28400.0
2013-03-04 13:30:00,34.54,34.78,34.5,34.72,38500.0,30.3735,30.5846,30.3384,30.5318,38500.0
2013-03-04 14:00:00,34.71,34.8,34.57,34.8,77600.0,30.523,30.6022,30.3999,30.6022,77600.0
2013-03-04 14:30:00,34.78,34.99,34.75,34.89,83400.0,30.5846,30.7693,30.5582,30.6813,83400.0
2013-03-04 15:00:00,34.88,34.92,34.68,34.73,124400.0,30.6725,30.7077,30.4966,30.5406,124400.0
2013-03-04 15:30:00,34.74,34.79,34.56,34.69,78800.0,30.5494,30.5934,30.3911,30.5054,78800.0
2013-03-05 09:30:00,34.69,35.01,34.32,34.99,231200.0,30.5054,30.7868,30.1801,30.7693,231200.0
2013-03-05 10:00:00,34.95,35.0,34.9,34.94,71600.0,30.7341,30.778,30.6901,30.7253,71600.0
2013-03-05 10:30:00,34.92,35.24,34.92,35.2,144000.0,30.7077,30.9891,30.7077,30.9539,144000.0
2013-03-05 11:00:00,35.2,35.21,34.97,34.97,72900.0,30.9539,30.9627,30.7517,30.7517,72900.0
2013-03-05 11:30:00,34.99,35.14,34.94,35.07,68600.0,30.7693,30.9012,30.7253,30.8396,68600.0
2013-03-05 12:00:00,35.07,35.1,34.94,34.98,109700.0,30.8396,30.866,30.7253,30.7605,109700.0
2013-03-05 12:30:00,34.97,35.03,34.95,35.01,22200.0,30.7517,30.8044,30.7341,30.7868,22200.0
2013-03-05 13:00:00,35.01,35.07,34.97,35.01,46900.0,30.7868,30.8396,30.7517,30.7868,46900.0
2013-03-05 13:30:00,35.0,35.11,34.94,34.97,50300.0,30.778,30.8748,30.7253,30.7517,50300.0
2013-03-05 14:00:00,34.98,35.02,34.85,34.85,33800.0,30.7605,30.7956,30.6461,30.6461,33800.0
2013-03-05 14:30:00,34.89,35.03,34.85,35.02,48700.0,30.6813,30.8044,30.6461,30.7956,48700.0
2013-03-05 15:00:00,35.02,35.06,34.91,34.99,44100.0,30.7956,30.8308,30.6989,30.7693,44100.0
2013-03-05 15:30:00,34.99,35.06,34.94,35.0,71900.0,30.7693,30.8308,30.7253,30.778,71900.0
2013-03-06 09:30:00,35.1,35.17,34.56,34.69,58800.0,30.866,30.9275,30.3911,30.5054,58800.0
2013-03-06 10:00:00,34.69,34.88,34.64,34.83,44000.0,30.5054,30.6725,30.4615,30.6286,44000.0
2013-03-06 10:30:00,34.82,34.95,34.8,34.85,33100.0,30.6198,30.7341,30.6022,30.6461,33100.0
2013-03-06 11:00:00,34.86,35.0,34.85,34.97,101700.0,30.6549,30.778,30.6461,30.7517,101700.0
2013-03-06 11:30:00,34.95,34.97,34.89,34.89,25400.0,30.7341,30.7517,30.6813,30.6813,25400.0
2013-03-06 12:00:00,34.89,34.9,34.65,34.81,67400.0,30.6813,30.6901,30.4703,30.611,67400.0
2013-03-06 12:30:00,34.85,34.87,34.61,34.63,16100.0,30.6461,30.6637,30.4351,30.4527,16100.0
2013-03-06 13:00:00,34.64,34.72,34.61,34.72,15800.0,30.4615,30.5318,30.4351,30.5318,15800.0
2013-03-06 13:30:00,34.72,34.76,34.67,34.72,17300.0,30.5318,30.567,30.4879,30.5318,17300.0
2013-03-06 14:00:00,34.73,34.79,34.62,34.66,20100.0,30.5406,30.5934,30.4439,30.4791,20100.0
2013-03-06 14:30:00,34.66,34.75,34.53,34.66,40700.0,30.4791,30.5582,30.3647,30.4791,40700.0
2013-03-06 15:00:00,34.68,34.8,34.66,34.73,55500.0,30.4966,30.6022,30.4791,30.5406,55500.0
2013-03-06 15:30:00,34.74,34.85,34.68,34.85,135900.0,30.5494,30.6461,30.4966,30.6461,135900.0
2013-03-07 09:30:00,34.85,34.85,34.2,34.45,47400.0,30.6461,30.6461,30.0745,30.2944,47400.0
2013-03-07 10:00:00,34.49,34.49,34.26,34.33,67300.0,30.3296,30.3296,30.1273,30.1889,67300.0
2013-03-07 10:30:00,34.33,34.38,34.27,34.35,29900.0,30.1889,30.2328,30.1361,30.2065,29900.0
2013-03-07 11:00:00,34.34,34.37,34.16,34.16,40000.0,30.1977,30.224,30.0394,30.0394,40000.0
2013-03-07 11:30:00,34.17,34.25,34.03,34.14,41300.0,30.0482,30.1185,29.9251,30.0218,41300.0
2013-03-07 12:00:00,34.16,34.2,34.05,34.07,14300.0,30.0394,30.0745,29.9426,29.9602,14300.0
2013-03-07 12:30:00,34.07,34.16,33.95,34.16,45700.0,29.9602,30.0394,29.8547,30.0394,45700.0
2013-03-07 13:00:00,34.15,34.15,33.92,33.94,44600.0,30.0306,30.0306,29.8283,29.8459,44600.0
2013-03-07 13:30:00,33.94,34.01,33.91,33.99,30100.0,29.8459,29.9075,29.8195,29.8899,30100.0
2013-03-07 14:00:00,33.99,33.99,33.8,33.85,42400.0,29.8899,29.8899,29.7228,29.7668,42400.0
2013-03-07 14:30:00,33.86,33.88,33.77,33.79,28800.0,29.7756,29.7931,29.6964,29.714,28800.0
2013-03-07 15:00:00,33.78,34.22,33.77,34.19,59700.0,29.7052,30.0921,29.6964,30.0658,59700.0
2013-03-07 15:30:00,34.16,34.2,34.03,34.14,56600.0,30.0394,30.0745,29.9251,30.0218,56600.0
2013-03-08 09:30:00,34.15,34.15,33.88,34.04,71600.0,30.0306,30.0306,29.7931,29.9338,71600.0
2013-03-08 10:00:00,34.03,34.03,33.47,33.85,144800.0,29.9251,29.9251,29.4326,29.7668,144800.0
2013-03-08 10:30:00,33.88,34.08,33.85,34.08,56200.0,29.7931,29.969,29.7668,29.969,56200.0
2013-03-08 11:00:00,34.08,34.23,34.02,34.23,26000.0,29.969,30.1009,29.9163,30.1009,26000.0
2013-03-08 11:30:00,34.23,34.35,34.18,34.31,25900.0,30.1009,30.2065,30.057,30.1713,25900.0
2013-03-08 12:00:00,34.31,34.38,34.27,34.37,30100.0,30.1713,30.2328,30.1361,30.224,30100.0
2013-03-08 12:30:00,34.34,34.35,34.16,34.2,15500.0,30.1977,30.2065,30.0394,30.0745,15500.0
2013-03-08 13:00:00,34.23,34.37,34.14,34.27,22400.0,30.1009,30.224,30.0218,30.1361,22400.0
2013-03-08 13:30:00,34.28,34.45,34.28,34.32,38100.0,30.1449,30.2944,30.1449,30.1801,38100.0
2013-03-08 14:00:00,34.31,34.46,34.31,34.43,33100.0,30.1713,30.3032,30.1713,30.2768,33100.0
2013-03-08 14:30:00,34.39,34.44,34.36,34.39,20800.0,30.2416,30.2856,30.2152,30.2416,20800.0
2013-03-08 15:00:00,34.42,34.46,34.31,34.46,36600.0,30.268,30.3032,30.1713,30.3032,36600.0
2013-03-08 15:30:00,34.46,34.59,34.44,34.55,114300.0,30.3032,30.4175,30.2856,30.3823,114300.0
2013-03-11 09:30:00,34.43,34.52,34.14,34.18,28000.0,30.2768,30.3559,30.0218,30.057,28000.0
2013-03-11 10:00:00,34.17,34.18,33.86,33.94,48500.0,30.0482,30.057,29.7756,29.8459,48500.0
2013-03-11 10:30:00,33.97,34.06,33.88,34.01,62300.0,29.8723,29.9514,29.7931,29.9075,62300.0
2013-03-11 11:00:00,34.01,34.09,33.97,34.0,61300.0,29.9075,29.9778,29.8723,29.8987,61300.0
2013-03-11 11:30:00,34.0,34.09,34.0,34.05,30600.0,29.8987,29.9778,29.8987,29.9426,30600.0
2013-03-11 12:00:00,34.05,34.08,34.03,34.08,46700.0,29.9426,29.969,29.9251,29.969,46700.0
2013-03-11 12:30:00,34.08,34.1,34.03,34.08,18700.0,29.969,29.9866,29.9251,29.969,18700.0
2013-03-11 13:00:00,34.08,34.24,34.06,34.24,14200.0,29.969,30.1097,29.9514,30.1097,14200.0
2013-03-11 13:30:00,34.25,34.25,34.09,34.22,13600.0,30.1185,30.1185,29.9778,30.0921,13600.0
2013-03-11 14:00:00,34.21,34.32,34.18,34.27,26600.0,30.0833,30.1801,30.057,30.1361,26600.0
2013-03-11 14:30:00,34.27,34.27,34.11,34.13,18600.0,30.1361,30.1361,29.9954,30.013,18600.0
2013-03-11 15:00:00,34.13,34.16,34.11,34.12,20000.0,30.013,30.0394,29.9954,30.0042,20000.0
2013-03-11 15:30:00,34.11,34.15,34.02,34.15,75400.0,29.9954,30.0306,29.9163,30.0306,75400.0
2013-03-12 09:30:00,34.13,34.44,34.01,34.36,18800.0,30.013,30.2856,29.9075,30.2152,18800.0
2013-03-12 10:00:00,34.35,34.37,34.27,34.37,62800.0,30.2065,30.224,30.1361,30.224,62800.0
2013-03-12 10:30:00,34.38,34.6,34.29,34.5,59600.0,30.2328,30.4263,30.1537,30.3384,59600.0
2013-03-12 11:00:00,34.5,34.58,34.35,34.36,34200.0,30.3384,30.4087,30.2065,30.2152,34200.0
2013-03-12 11:30:00,34.33,34.68,34.33,34.62,20600.0,30.1889,30.4966,30.1889,30.4439,20600.0
2013-03-12 12:00:00,34.6,34.62,34.55,34.55,32200.0,30.4263,30.4439,30.3823,30.3823,32200.0
2013-03-12 12:30:00,34.54,34.54,34.48,34.49,28600.0,30.3735,30.3735,30.3208,30.3296,28600.0
2013-03-12 13:00:00,34.48,34.51,34.44,34.47,13600.0,30.3208,30.3472,30.2856,30.312,13600.0
2013-03-12 13:30:00,34.46,34.54,34.42,34.43,20400.0,30.3032,30.3735,30.268,30.2768,20400.0
2013-03-12 14:00:00,34.45,34.51,34.35,34.39,26900.0,30.2944,30.3472,30.2065,30.2416,26900.0
2013-03-12 14:30:00,34.39,34.44,34.35,34.4,31900.0,30.2416,30.2856,30.2065,30.2504,31900.0
2013-03-12 15:00:00,34.4,34.45,34.35,34.41,25200.0,30.2504,30.2944,30.2065,30.2592,25200.0
2013-03-12 15:30:00,34.42,34.47,34.34,34.36,84600.0,30.268,30.312,30.1977,30.2152,84600.0
2013-03-13 09:30:00,34.3,34.51,34.15,34.51,44400.0,30.1625,30.3472,30.0306,30.3472,44400.0
2013-03-13 10:00:00,34.5,34.5,34.33,34.4,15800.0,30.3384,30.3384,30.1889,30.2504,15800.0
2013-03-13 10:30:00,34.41,34.5,34.4,34.47,41300.0,30.2592,30.3384,30.2504,30.312,41300.0
2013-03-13 11:00:00,34.47,34.51,34.43,34.48,11900.0,30.312,30.3472,30.2768,30.3208,11900.0
2013-03-13 11:30:00,34.49,34.51,34.44,34.5,7800.0,30.3296,30.3472,30.2856,30.3384,7800.0
2013-03-13 12:00:00,34.51,34.52,34.46,34.49,19400.0,30.3472,30.3559,30.3032,30.3296,19400.0
2013-03-13 12:30:00,34.49,34.51,34.45,34.47,13400.0,30.3296,30.3472,30.2944,30.312,13400.0
2013-03-13 13:00:00,34.49,34.51,34.45,34.46,7900.0,30.3296,30.3472,30.2944,30.3032,7900.0
2013-03-13 13:30:00,34.49,34.5,34.46,34.49,10600.0,30.3296,30.3384,30.3032,30.3296,10600.0
2013-03-13 14:00:00,34.49,34.51,34.45,34.49,18700.0,30.3296,30.3472,30.2944,30.3296,18700.0
2013-03-13 14:30:00,34.49,34.49,34.3,34.34,22600.0,30.3296,30.3296,30.1625,30.1977,22600.0
2013-03-13 15:00:00,34.34,34.36,34.25,34.3,28200.0,30.1977,30.2152,30.1185,30.1625,28200.0
2013-03-13 15:30:00,34.32,34.48,34.31,34.44,51800.0,30.1801,30.3208,30.1713,30.2856,51800.0
2013-03-14 09:30:00,34.44,34.97,34.4,34.89,50800.0,30.2856,30.7517,30.2504,30.6813,50800.0
2013-03-14 10:00:00,34.88,34.98,34.87,34.94,36400.0,30.6725,30.7605,30.6637,30.7253,36400.0
2013-03-14 10:30:00,34.93,34.95,34.84,34.91,26400.0,30.7165,30.7341,30.6373,30.6989,26400.0
2013-03-14 11:00:00,34.9,34.94,34.89,34.92,20700.0,30.6901,30.7253,30.6813,30.7077,20700.0
2013-03-14 11:30:00,34.93,34.95,34.89,34.94,27600.0,30.7165,30.7341,30.6813,30.7253,27600.0
2013-03-14 12:00:00,34.93,35.0,34.89,34.99,73200.0,30.7165,30.778,30.6813,30.7693,73200.0
2013-03-14 12:30:00,34.99,35.0,34.89,34.95,18600.0,30.7693,30.778,30.6813,30.7341,18600.0
2013-03-14 13:00:00,34.95,35.21,34.94,35.21,94500.0,30.7341,30.9627,30.7253,30.9627,94500.0
2013-03-14 13:30:00,35.21,35.21,35.12,35.13,42000.0,30.9627,30.9627,30.8836,30.8924,42000.0
2013-03-14 14:00:00,35.13,35.22,35.12,35.21,33500.0,30.8924,30.9715,30.8836,30.9627,33500.0
2013-03-14 14:30:00,35.19,35.2,35.08,35.09,23400.0,30.9451,30.9539,30.8484,30.8572,23400.0
2013-03-14 15:00:00,35.09,35.11,35.02,35.04,26500.0,30.8572,30.8748,30.7956,30.8132,26500.0
2013-03-14 15:30:00,35.05,35.19,35.04,35.15,60700.0,30.822,30.9451,30.8132,30.91,60700.0
2013-03-15 09:30:00,35.16,35.16,34.85,34.97,79300.0,30.9187,30.9187,30.6461,30.7517,79300.0
2013-03-15 10:00:00,34.94,34.96,34.75,34.93,28200.0,30.7253,30.7429,30.5582,30.7165,28200.0
2013-03-15 10:30:00,34.93,34.98,34.87,34.9,26800.0,30.7165,30.7605,30.6637,30.6901,26800.0
2013-03-15 11:00:00,34.92,35.02,34.9,35.0,79900.0,30.7077,30.7956,30.6901,30.778,79900.0
2013-03-15 11:30:00,34.99,35.05,34.95,34.98,17300.0,30.7693,30.822,30.7341,30.7605,17300.0
2013-03-15 12:00:00,34.99,35.08,34.95,35.03,57600.0,30.7693,30.8484,30.7341,30.8044,57600.0
2013-03-15 12:30:00,35.0,35.06,34.98,35.01,13200.0,30.778,30.8308,30.7605,30.7868,13200.0
2013-03-15 13:00:00,34.99,35.01,34.95,35.0,12200.0,30.7693,30.7868,30.7341,30.778,12200.0
2013-03-15 13:30:00,34.99,35.04,34.98,35.03,8100.0,30.7693,30.8132,30.7605,30.8044,8100.0
2013-03-15 14:00:00,35.05,35.06,34.97,34.97,29100.0,30.822,30.8308,30.7517,30.7517,29100.0
2013-03-15 14:30:00,34.97,34.99,34.89,34.98,33900.0,30.7517,30.7693,30.6813,30.7605,33900.0
2013-03-15 15:00:00,34.96,35.02,34.9,34.96,21200.0,30.7429,30.7956,30.6901,30.7429,21200.0
2013-03-15 15:30:00,34.97,35.15,34.95,35.1,189300.0,30.7517,30.91,30.7341,30.866,189300.0
2013-03-18 09:30:00,35.1,35.22,34.62,35.08,81400.0,30.866,30.9715,30.4439,30.8484,81400.0
2013-03-18 10:00:00,35.06,35.06,34.65,34.67,36700.0,30.8308,30.8308,30.4703,30.4879,36700.0
2013-03-18 10:30:00,34.65,34.92,34.62,34.88,34600.0,30.4703,30.7077,30.4439,30.6725,34600.0
2013-03-18 11:00:00,34.91,35.15,34.89,35.05,33500.0,30.6989,30.91,30.6813,30.822,33500.0
2013-03-18 11:30:00,35.06,35.14,35.03,35.1,20800.0,30.8308,30.9012,30.8044,30.866,20800.0
2013-03-18 12:00:00,35.12,35.16,35.05,35.08,30000.0,30.8836,30.9187,30.822,30.8484,30000.0
2013-03-18 12:30:00,35.09,35.09,34.97,35.02,16100.0,30.8572,30.8572,30.7517,30.7956,16100.0
2013-03-18 13:00:00,35.0,35.0,34.88,34.88,12100.0,30.778,30.778,30.6725,30.6725,12100.0
2013-03-18 13:30:00,34.86,35.05,34.86,34.95,21000.0,30.6549,30.822,30.6549,30.7341,21000.0
2013-03-18 14:00:00,34.96,35.08,34.94,35.02,29300.0,30.7429,30.8484,30.7253,30.7956,29300.0
2013-03-18 14:30:00,35.04,35.04,34.85,34.85,22000.0,30.8132,30.8132,30.6461,30.6461,22000.0
2013-03-18 15:00:00,34.86,34.92,34.71,34.74,42800.0,30.6549,30.7077,30.523,30.5494,42800.0
2013-03-18 15:30:00,34.76,35.01,34.67,35.0,126300.0,30.567,30.7868,30.4879,30.778,126300.0
2013-03-19 09:30:00,35.01,35.05,34.77,34.97,17500.0,30.7868,30.822,30.5758,30.7517,17500.0
2013-03-19 10:00:00,34.9,35.06,34.88,34.97,23400.0,30.6901,30.8308,30.6725,30.7517,23400.0
2013-03-19 10:30:00,34.92,34.94,34.76,34.84,11900.0,30.7077,30.7253,30.567,30.6373,11900.0
2013-03-19 11:00:00,34.83,34.9,34.75,34.85,9100.0,30.6286,30.6901,30.5582,30.6461,9100.0
2013-03-19 11:30:00,34.86,34.93,34.5,34.56,15100.0,30.6549,30.7165,30.3384,30.3911,15100.0
2013-03-19 12:00:00,34.54,34.66,34.42,34.64,11100.0,30.3735,30.4791,30.268,30.4615,11100.0
2013-03-19 12:30:00,34.66,34.68,34.47,34.5,7500.0,30.4791,30.4966,30.312,30.3384,7500.0
2013-03-19 13:00:00,34.51,34.55,34.3,34.35,15500.0,30.3472,30.3823,30.1625,30.2065,15500.0
2013-03-19 13:30:00,34.33,34.4,34.23,34.4,10700.0,30.1889,30.2504,30.1009,30.2504,10700.0
2013-03-19 14:00:00,34.41,34.54,34.38,34.51,10000.0,30.2592,30.3735,30.2328,30.3472,10000.0
2013-03-19 14:30:00,34.52,34.61,34.45,34.5,12800.0,30.3559,30.4351,30.2944,30.3384,12800.0
2013-03-19 15:00:00,34.52,34.74,34.45,34.59,26200.0,30.3559,30.5494,30.2944,30.4175,26200.0
2013-03-19 15:30:00,34.58,34.66,34.52,34.61,41300.0,30.4087,30.4791,30.3559,30.4351,41300.0
2013-03-20 09:30:00,34.68,34.92,34.4,34.45,50000.0,30.4966,30.7077,30.2504,30.2944,50000.0
2013-03-20 10:00:00,34.46,34.47,34.3,34.36,64000.0,30.3032,30.312,30.1625,30.2152,64000.0
2013-03-20 10:30:00,34.37,34.56,34.33,34.54,11500.0,30.224,30.3911,30.1889,30.3735,11500.0
2013-03-20 11:00:00,34.57,34.58,34.46,34.53,37700.0,30.3999,30.4087,30.3032,30.3647,37700.0
2013-03-20 11:30:00,34.57,34.59,34.33,34.36,43600.0,30.3999,30.4175,30.1889,30.2152,43600.0
2013-03-20 12:00:00,34.39,34.42,34.24,34.26,14800.0,30.2416,30.268,30.1097,30.1273,14800.0
2013-03-20 12:30:00,34.27,34.28,34.18,34.27,18400.0,30.1361,30.1449,30.057,30.1361,18400.0
2013-03-20 13:00:00,34.26,34.29,34.19,34.2,13900.0,30.1273,30.1537,30.0658,30.0745,13900.0
2013-03-20 13:30:00,34.21,34.32,34.18,34.25,11400.0,30.0833,30.1801,30.057,30.1185,11400.0
2013-03-20 14:00:00,34.24,34.49,34.2,34.4,12500.0,30.1097,30.3296,30.0745,30.2504,12500.0
2013-03-20 14:30:00,34.43,34.44,34.33,34.39,27000.0,30.2768,30.2856,30.1889,30.2416,27000.0
2013-03-20 15:00:00,34.38,34.45,34.31,34.33,42200.0,30.2328,30.2944,30.1713,30.1889,42200.0
2013-03-20 15:30:00,34.33,34.4,34.23,34.36,65400.0,30.1889,30.2504,30.1009,30.2152,65400.0
2013-03-21 09:30:00,34.22,34.56,34.2,34.46,55000.0,30.0921,30.3911,30.0745,30.3032,55000.0
2013-03-21 10:00:00,34.48,34.49,34.08,34.17,19200.0,30.3208,30.3296,29.969,30.0482,19200.0
2013-03-21 10:30:00,34.21,34.23,34.09,34.11,13500.0,30.0833,30.1009,29.9778,29.9954,13500.0
2013-03-21 11:00:00,34.12,34.24,34.09,34.19,10600.0,30.0042,30.1097,29.9778,30.0658,10600.0
2013-03-21 11:30:00,34.22,34.28,34.17,34.2,10400.0,30.0921,30.1449,30.0482,30.0745,10400.0
2013-03-21 12:00:00,34.22,34.24,33.95,33.95,21700.0,30.0921,30.1097,29.8547,29.8547,21700.0
2013-03-21 12:30:00,33.98,34.03,33.88,33.95,17700.0,29.8811,29.9251,29.7931,29.8547,17700.0
2013-03-21 13:00:00,33.94,34.02,33.8,33.83,15300.0,29.8459,29.9163,29.7228,29.7492,15300.0
2013-03-21 13:30:00,33.84,33.89,33.54,33.55,42600.0,29.758,29.8019,29.4942,29.503,42600.0
2013-03-21 14:00:00,33.55,34.01,33.43,33.9,57900.0,29.503,29.9075,29.3974,29.8107,57900.0
2013-03-21 14:30:00,33.92,34.02,33.87,34.02,29700.0,29.8283,29.9163,29.7844,29.9163,29700.0
2013-03-21 15:00:00,34.02,34.05,33.9,33.97,56100.0,29.9163,29.9426,29.8107,29.8723,56100.0
2013-03-21 15:30:00,33.97,34.29,33.93,34.08,147600.0,29.8723,30.1537,29.8371,29.969,147600.0
2013-03-22 09:30:00,34.11,34.2,33.71,33.74,28100.0,29.9954,30.0745,29.6437,29.67,28100.0
2013-03-22 10:00:00,33.75,34.61,33.75,34.6,57300.0,29.6788,30.4351,29.6788,30.4263,57300.0
2013-03-22 10:30:00,34.59,34.6,34.36,34.4,21700.0,30.4175,30.4263,30.2152,30.2504,21700.0
2013-03-22 11:00:00,34.39,34.65,34.39,34.62,108200.0,30.2416,30.4703,30.2416,30.4439,108200.0
2013-03-22 11:30:00,34.62,34.62,34.4,34.46,11400.0,30.4439,30.4439,30.2504,30.3032,11400.0
2013-03-22 12:00:00,34.48,34.51,34.31,34.31,61100.0,30.3208,30.3472,30.1713,30.1713,61100.0
2013-03-22 12:30:00,34.3,34.57,34.3,34.38,30000.0,30.1625,30.3999,30.1625,30.2328,30000.0
2013-03-22 13:00:00,34.41,34.41,34.32,34.37,9000.0,30.2592,30.2592,30.1801,30.224,9000.0
2013-03-22 13:30:00,34.39,34.53,34.25,34.53,101600.0,30.2416,30.3647,30.1185,30.3647,101600.0
2013-03-22 14:00:00,34.54,34.62,34.54,34.57,14200.0,30.3735,30.4439,30.3735,30.3999,14200.0
2013-03-22 14:30:00,34.57,34.62,34.49,34.51,15800.0,30.3999,30.4439,30.3296,30.3472,15800.0
2013-03-22 15:00:00,34.52,34.73,34.49,34.64,41100.0,30.3559,30.5406,30.3296,30.4615,41100.0
2013-03-22 15:30:00,34.63,34.79,34.56,34.68,156800.0,30.4527,30.5934,30.3911,30.4966,156800.0
2013-03-25 09:30:00,34.8,35.22,34.8,35.12,45300.0,30.6022,30.9715,30.6022,30.8836,45300.0
2013-03-25 10:00:00,35.1,35.34,35.09,35.14,65000.0,30.866,31.077,30.8572,30.9012,65000.0
2013-03-25 10:30:00,35.18,35.29,35.08,35.19,109800.0,30.9363,31.0331,30.8484,30.9451,109800.0
2013-03-25 11:00:00,35.17,35.2,34.76,34.94,35300.0,30.9275,30.9539,30.567,30.7253,35300.0
2013-03-25 11:30:00,34.93,35.1,34.86,35.06,12800.0,30.7165,30.866,30.6549,30.8308,12800.0
2013-03-25 12:00:00,35.07,35.1,34.9,34.95,10300.0,30.8396,30.866,30.6901,30.7341,10300.0
2013-03-25 12:30:00,34.9,34.98,34.72,34.72,19300.0,30.6901,30.7605,30.5318,30.5318,19300.0
2013-03-25 13:00:00,34.7,34.8,34.61,34.8,11500.0,30.5142,30.6022,30.4351,30.6022,11500.0
2013-03-25 13:30:00,34.79,35.12,34.73,35.03,18700.0,30.5934,30.8836,30.5406,30.8044,18700.0
2013-03-25 14:00:00,35.02,35.09,34.94,34.97,23100.0,30.7956,30.8572,30.7253,30.7517,23100.0
2013-03-25 14:30:00,34.97,35.02,34.91,35.0,14100.0,30.7517,30.7956,30.6989,30.778,14100.0
2013-03-25 15:00:00,35.0,35.06,34.84,34.88,37000.0,30.778,30.8308,30.6373,30.6725,37000.0
2013-03-25 15:30:00,34.9,35.0,34.86,34.97,48900.0,30.6901,30.778,30.6549,30.7517,48900.0
2013-03-26 09:30:00,34.94,35.08,34.82,34.89,14400.0,30.7253,30.8484,30.6198,30.6813,14400.0
2013-03-26 10:00:00,34.84,34.95,34.76,34.88,18600.0,30.6373,30.7341,30.567,30.6725,18600.0
2013-03-26 10:30:00,34.86,34.99,34.76,34.91,31100.0,30.6549,30.7693,30.567,30.6989,31100.0
2013-03-26 11:00:00,34.9,34.97,34.81,34.97,10700.0,30.6901,30.7517,30.611,30.7517,10700.0
2013-03-26 11:30:00,34.97,35.05,34.93,35.05,14500.0,30.7517,30.822,30.7165,30.822,14500.0
2013-03-26 12:00:00,35.03,35.05,34.92,34.94,8000.0,30.8044,30.822,30.7077,30.7253,8000.0
2013-03-26 12:30:00,34.93,34.94,34.78,34.78,9800.0,30.7165,30.7253,30.5846,30.5846,9800.0
2013-03-26 13:00:00,34.77,34.79,34.71,34.72,11700.0,30.5758,30.5934,30.523,30.5318,11700.0
2013-03-26 13:30:00,34.71,34.81,34.68,34.79,13200.0,30.523,30.611,30.4966,30.5934,13200.0
2013-03-26 14:00:00,34.8,34.98,34.78,34.98,113500.0,30.6022,30.7605,30.5846,30.7605,113500.0
2013-03-26 14:30:00,34.98,35.18,34.98,35.06,65500.0,30.7605,30.9363,30.7605,30.8308,65500.0
2013-03-26 15:00:00,35.09,35.09,35.0,35.01,52600.0,30.8572,30.8572,30.778,30.7868,52600.0
2013-03-26 15:30:00,35.02,35.08,35.02,35.04,87600.0,30.7956,30.8484,30.7956,30.8132,87600.0
2013-03-27 09:30:00,34.89,35.27,34.79,35.16,35500.0,30.6813,31.0155,30.5934,30.9187,35500.0
2013-03-27 10:00:00,35.15,35.2,35.07,35.18,41600.0,30.91,30.9539,30.8396,30.9363,41600.0
2013-03-27 10:30:00,35.17,35.25,35.16,35.22,65600.0,30.9275,30.9979,30.9187,30.9715,65600.0
2013-03-27 11:00:00,35.22,35.26,35.15,35.2,14500.0,30.9715,31.0067,30.91,30.9539,14500.0
2013-03-27 11:30:00,35.21,35.25,35.17,35.21,46800.0,30.9627,30.9979,30.9275,30.9627,46800.0
2013-03-27 12:00:00,35.2,35.22,35.02,35.02,32600.0,30.9539,30.9715,30.7956,30.7956,32600.0
2013-03-27 12:30:00,35.01,35.09,35.01,35.08,15500.0,30.7868,30.8572,30.7868,30.8484,15500.0
2013-03-27 13:00:00,35.09,35.14,35.05,35.12,21300.0,30.8572,30.9012,30.822,30.8836,21300.0
2013-03-27 13:30:00,35.11,35.25,35.08,35.24,43500.0,30.8748,30.9979,30.8484,30.9891,43500.0
2013-03-27 14:00:00,35.24,35.37,35.23,35.35,35300.0,30.9891,31.1034,30.9803,31.0858,35300.0
2013-03-27 14:30:00,35.35,35.35,35.18,35.22,82300.0,31.0858,31.0858,30.9363,30.9715,82300.0
2013-03-27 15:00:00,35.22,35.3,35.19,35.2,89500.0,30.9715,31.0419,30.9451,30.9539,89500.0
2013-03-27 15:30:00,35.2,35.2,35.19,35.19,124700.0,30.9539,30.9539,30.9451,30.9451,124700.0
2013-03-28 09:30:00,35.3,35.49,35.23,35.25,30100.0,31.0419,31.2089,30.9803,30.9979,30100.0
2013-03-28 10:00:00,35.24,35.27,35.18,35.2,14800.0,30.9891,31.0155,30.9363,30.9539,14800.0
2013-03-28 10:30:00,35.24,35.3,35.2,35.29,23200.0,30.9891,31.0419,30.9539,31.0331,23200.0
2013-03-28 11:00:00,35.28,35.37,35.25,35.37,13100.0,31.0243,31.1034,30.9979,31.1034,13100.0
2013-03-28 11:30:00,35.36,35.38,35.19,35.21,42400.0,31.0946,31.1122,30.9451,30.9627,42400.0
2013-03-28 12:00:00,35.2,35.23,35.2,35.23,37900.0,30.9539,30.9803,30.9539,30.9803,37900.0
2013-03-28 12:30:00,35.21,35.3,35.2,35.24,41300.0,30.9627,31.0419,30.9539,30.9891,41300.0
2013-03-28 13:00:00,35.23,35.23,35.2,35.2,31900.0,30.9803,30.9803,30.9539,30.9539,31900.0
2013-03-28 13:30:00,35.2,35.42,35.19,35.42,58100.0,30.9539,31.1474,30.9451,31.1474,58100.0
2013-03-28 14:00:00,35.41,35.46,35.4,35.42,12100.0,31.1386,31.1826,31.1298,31.1474,12100.0
2013-03-28 14:30:00,35.46,35.46,35.39,35.4,10200.0,31.1826,31.1826,31.121,31.1298,10200.0
2013-03-28 15:00:00,35.38,35.42,35.31,35.4,33200.0,31.1122,31.1474,31.0507,31.1298,33200.0
2013-03-28 15:30:00,35.4,35.43,35.34,35.35,105200.0,31.1298,31.1562,31.077,31.0858,105200.0
2013-04-01 09:30:00,35.39,35.39,35.02,35.18,65600.0,31.121,31.121,30.7956,30.9363,65600.0
2013-04-01 10:00:00,35.18,35.24,35.0,35.07,37100.0,30.9363,30.9891,30.778,30.8396,37100.0
2013-04-01 10:30:00,35.09,35.12,34.95,35.01,34700.0,30.8572,30.8836,30.7341,30.7868,34700.0
2013-04-01 11:00:00,35.0,35.08,34.9,34.92,19500.0,30.778,30.8484,30.6901,30.7077,19500.0
2013-04-01 11:30:00,34.94,34.96,34.87,34.9,20900.0,30.7253,30.7429,30.6637,30.6901,20900.0
2013-04-01 12:00:00,34.88,34.97,34.85,34.92,39600.0,30.6725,30.7517,30.6461,30.7077,39600.0
2013-04-01 12:30:00,34.9,35.07,34.86,35.03,32000.0,30.6901,30.8396,30.6549,30.8044,32000.0
2013-04-01 13:00:00,35.02,35.08,34.99,35.08,6500.0,30.7956,30.8484,30.7693,30.8484,6500.0
2013-04-01 13:30:00,35.07,35.11,35.02,35.07,12800.0,30.8396,30.8748,30.7956,30.8396,12800.0
2013-04-01 14:00:00,35.06,35.1,35.01,35.09,11200.0,30.8308,30.866,30.7868,30.8572,11200.0
2013-04-01 14:30:00,35.09,35.16,35.07,35.08,15500.0,30.8572,30.9187,30.8396,30.8484,15500.0
2013-04-01 15:00:00,35.08,35.21,35.08,35.18,41300.0,30.8484,30.9627,30.8484,30.9363,41300.0
2013-04-01 15:30:00,35.17,35.32,35.13,35.32,64700.0,30.9275,31.0594,30.8924,31.0594,64700.0
2013-04-02 09:30:00,35.35,35.79,35.25,35.64,113700.0,31.0858,31.4728,30.9979,31.3408,113700.0
2013-04-02 10:00:00,35.64,35.69,35.55,35.63,25700.0,31.3408,31.3848,31.2617,31.3321,25700.0
2013-04-02 10:30:00,35.6,35.73,35.57,35.63,50100.0,31.3057,31.42,31.2793,31.3321,50100.0
2013-04-02 11:00:00,35.63,35.71,35.62,35.65,41300.0,31.3321,31.4024,31.3233,31.3496,41300.0
2013-04-02 11:30:00,35.64,35.7,35.63,35.7,36800.0,31.3408,31.3936,31.3321,31.3936,36800.0
2013-04-02 12:00:00,35.7,35.82,35.64,35.81,103800.0,31.3936,31.4991,31.3408,31.4903,103800.0
2013-04-02 12:30:00,35.8,35.86,35.76,35.86,164400.0,31.4815,31.5343,31.4464,31.5343,164400.0
2013-04-02 13:00:00,35.86,35.87,35.79,35.8,25600.0,31.5343,31.5431,31.4728,31.4815,25600.0
2013-04-02 13:30:00,35.8,35.86,35.78,35.82,232200.0,31.4815,31.5343,31.464,31.4991,232200.0
2013-04-02 14:00:00,35.81,35.82,35.41,35.44,47800.0,31.4903,31.4991,31.1386,31.165,47800.0
2013-04-02 14:30:00,35.43,35.51,35.34,35.45,102000.0,31.1562,31.2265,31.077,31.1738,102000.0
2013-04-02 15:00:00,35.45,35.5,35.44,35.45,44900.0,31.1738,31.2177,31.165,31.1738,44900.0
2013-04-02 15:30:00,35.45,35.46,35.34,35.46,81200.0,31.1738,31.1826,31.077,31.1826,81200.0
2013-04-03 09:30:00,35.33,35.34,35.04,35.1,53100.0,31.0682,31.077,30.8132,30.866,53100.0
2013-04-03 10:00:00,35.12,35.15,35.06,35.09,77600.0,30.8836,30.91,30.8308,30.8572,77600.0
2013-04-03 10:30:00,35.1,35.14,34.88,34.9,52400.0,30.866,30.9012,30.6725,30.6901,52400.0
2013-04-03 11:00:00,34.83,34.87,34.5,34.55,49400.0,30.6286,30.6637,30.3384,30.3823,49400.0
2013-04-03 11:30:00,34.54,34.73,34.51,34.72,43700.0,30.3735,30.5406,30.3472,30.5318,43700.0
2013-04-03 12:00:00,34.73,34.77,34.64,34.74,64800.0,30.5406,30.5758,30.4615,30.5494,64800.0
2013-04-03 12:30:00,34.7,34.76,34.61,34.63,39800.0,30.5142,30.567,30.4351,30.4527,39800.0
2013-04-03 13:00:00,34.63,34.72,34.51,34.51,59300.0,30.4527,30.5318,30.3472,30.3472,59300.0
2013-04-03 13:30:00,34.5,34.54,34.27,34.3,33800.0,30.3384,30.3735,30.1361,30.1625,33800.0
2013-04-03 14:00:00,34.28,34.47,34.2,34.31,25300.0,30.1449,30.312,30.0745,30.1713,25300.0
2013-04-03 14:30:00,34.34,34.42,34.32,34.36,21200.0,30.1977,30.268,30.1801,30.2152,21200.0
2013-04-03 15:00:00,34.37,34.37,34.3,34.36,46400.0,30.224,30.224,30.1625,30.2152,46400.0
2013-04-03 15:30:00,34.35,34.4,34.27,34.34,132200.0,30.2065,30.2504,30.1361,30.1977,132200.0
2013-04-04 09:30:00,34.44,34.48,34.21,34.38,15600.0,30.2856,30.3208,30.0833,30.2328,15600.0
2013-04-04 10:00:00,34.38,34.49,34.12,34.24,22100.0,30.2328,30.3296,30.0042,30.1097,22100.0
2013-04-04 10:30:00,34.25,34.42,34.22,34.25,8100.0,30.1185,30.268,30.0921,30.1185,8100.0
2013-04-04 11:00:00,34.21,34.36,34.2,34.32,7300.0,30.0833,30.2152,30.0745,30.1801,7300.0
2013-04-04 11:30:00,34.32,34.32,34.1,34.21,25300.0,30.1801,30.1801,29.9866,30.0833,25300.0
2013-04-04 12:00:00,34.22,34.28,34.1,34.14,69000.0,30.0921,30.1449,29.9866,30.0218,69000.0
2013-04-04 12:30:00,34.14,34.22,34.11,34.19,11000.0,30.0218,30.0921,29.9954,30.0658,11000.0
2013-04-04 13:00:00,34.18,34.18,33.92,33.96,20000.0,30.057,30.057,29.8283,29.8635,20000.0
2013-04-04 13:30:00,33.98,34.23,33.98,34.14,15400.0,29.8811,30.1009,29.8811,30.0218,15400.0
2013-04-04 14:00:00,34.14,34.22,34.1,34.2,15800.0,30.0218,30.0921,29.9866,30.0745,15800.0
2013-04-04 14:30:00,34.18,34.22,34.1,34.1,14200.0,30.057,30.0921,29.9866,29.9866,14200.0
2013-04-04 15:00:00,34.12,34.26,34.1,34.23,19100.0,30.0042,30.1273,29.9866,30.1009,19100.0
2013-04-04 15:30:00,34.22,34.32,34.21,34.3,35100.0,30.0921,30.1801,30.0833,30.1625,35100.0
2013-04-05 09:30:00,33.86,33.86,33.36,33.55,47600.0,29.7756,29.7756,29.3359,29.503,47600.0
2013-04-05 10:00:00,33.55,33.78,33.53,33.75,49800.0,29.503,29.7052,29.4854,29.6788,49800.0
2013-04-05 10:30:00,33.75,34.12,33.75,34.06,11300.0,29.6788,30.0042,29.6788,29.9514,11300.0
2013-04-05 11:00:00,33.99,34.17,33.96,34.17,14300.0,29.8899,30.0482,29.8635,30.0482,14300.0
2013-04-05 11:30:00,34.17,34.22,34.13,34.18,17300.0,30.0482,30.0921,30.013,30.057,17300.0
2013-04-05 12:00:00,34.17,34.25,34.14,34.17,15900.0,30.0482,30.1185,30.0218,30.0482,15900.0
2013-04-05 12:30:00,34.21,34.35,34.21,34.24,15600.0,30.0833,30.2065,30.0833,30.1097,15600.0
2013-04-05 13:00:00,34.25,34.36,34.21,34.32,24400.0,30.1185,30.2152,30.0833,30.1801,24400.0
2013-04-05 13:30:00,34.31,34.34,34.24,34.25,10200.0,30.1713,30.1977,30.1097,30.1185,10200.0
2013-04-05 14:00:00,34.22,34.37,34.22,34.33,13200.0,30.0921,30.224,30.0921,30.1889,13200.0
2013-04-05 14:30:00,34.33,34.35,34.26,34.34,8400.0,30.1889,30.2065,30.1273,30.1977,8400.0
2013-04-05 15:00:00,34.34,34.36,34.2,34.26,20500.0,30.1977,30.2152,30.0745,30.1273,20500.0
2013-04-05 15:30:00,34.25,34.44,34.23,34.38,40800.0,30.1185,30.2856,30.1009,30.2328,40800.0
2013-04-08 09:30:00,34.4,34.61,34.32,34.54,34100.0,30.2504,30.4351,30.1801,30.3735,34100.0
2013-04-08 10:00:00,34.56,34.64,34.48,34.54,27300.0,30.3911,30.4615,30.3208,30.3735,27300.0
2013-04-08 10:30:00,34.54,34.72,34.48,34.62,55600.0,30.3735,30.5318,30.3208,30.4439,55600.0
2013-04-08 11:00:00,34.62,34.67,34.52,34.59,5700.0,30.4439,30.4879,30.3559,30.4175,5700.0
2013-04-08 11:30:00,34.6,34.69,34.52,34.67,6300.0,30.4263,30.5054,30.3559,30.4879,6300.0
2013-04-08 12:00:00,34.61,34.72,34.6,34.72,6500.0,30.4351,30.5318,30.4263,30.5318,6500.0
2013-04-08 12:30:00,34.73,34.77,34.68,34.68,4100.0,30.5406,30.5758,30.4966,30.4966,4100.0
2013-04-08 13:00:00,34.73,34.84,34.72,34.78,7500.0,30.5406,30.6373,30.5318,30.5846,7500.0
2013-04-08 13:30:00,34.75,34.83,34.74,34.82,23100.0,30.5582,30.6286,30.5494,30.6198,23100.0
2013-04-08 14:00:00,34.82,34.87,34.76,34.85,6700.0,30.6198,30.6637,30.567,30.6461,6700.0
2013-04-08 14:30:00,34.83,34.88,34.8,34.86,15000.0,30.6286,30.6725,30.6022,30.6549,15000.0
2013-04-08 15:00:00,34.84,35.14,34.83,35.1,30200.0,30.6373,30.9012,30.6286,30.866,30200.0
2013-04-08 15:30:00,35.11,35.17,35.01,35.15,55200.0,30.8748,30.9275,30.7868,30.91,55200.0
2013-04-09 09:30:00,35.24,35.29,35.07,35.12,20000.0,30.9891,31.0331,30.8396,30.8836,20000.0
2013-04-09 10:00:00,35.09,35.53,35.08,35.53,35100.0,30.8572,31.2441,30.8484,31.2441,35100.0
2013-04-09 10:30:00,35.49,35.57,35.26,35.32,9900.0,31.2089,31.2793,31.0067,31.0594,9900.0
2013-04-09 11:00:00,35.31,35.52,35.29,35.52,22400.0,31.0507,31.2353,31.0331,31.2353,22400.0
2013-04-09 11:30:00,35.5,35.61,35.49,35.58,22900.0,31.2177,31.3145,31.2089,31.2881,22900.0
2013-04-09 12:00:00,35.58,35.59,35.43,35.56,35200.0,31.2881,31.2969,31.1562,31.2705,35200.0
2013-04-09 12:30:00,35.56,35.64,35.45,35.5,9700.0,31.2705,31.3408,31.1738,31.2177,9700.0
2013-04-09 13:00:00,35.47,35.5,35.41,35.41,24900.0,31.1914,31.2177,31.1386,31.1386,24900.0
2013-04-09 13:30:00,35.41,35.66,35.39,35.62,23500.0,31.1386,31.3584,31.121,31.3233,23500.0
2013-04-09 14:00:00,35.61,35.64,35.4,35.48,45100.0,31.3145,31.3408,31.1298,31.2001,45100.0
2013-04-09 14:30:00,35.46,35.58,35.45,35.52,26400.0,31.1826,31.2881,31.1738,31.2353,26400.0
2013-04-09 15:00:00,35.5,35.56,35.44,35.53,30800.0,31.2177,31.2705,31.165,31.2441,30800.0
2013-04-09 15:30:00,35.51,35.53,35.41,35.45,59600.0,31.2265,31.2441,31.1386,31.1738,59600.0
2013-04-10 09:30:00,35.54,35.65,35.17,35.17,74100.0,31.2529,31.3496,30.9275,30.9275,74100.0
2013-04-10 10:00:00,35.16,35.43,35.12,35.4,47600.0,30.9187,31.1562,30.8836,31.1298,47600.0
2013-04-10 10:30:00,35.41,35.73,35.39,35.68,52400.0,31.1386,31.42,31.121,31.376,52400.0
2013-04-10 11:00:00,35.69,35.81,35.6,35.61,29700.0,31.3848,31.4903,31.3057,31.3145,29700.0
2013-04-10 11:30:00,35.6,35.6,35.4,35.43,45200.0,31.3057,31.3057,31.1298,31.1562,45200.0
2013-04-10 12:00:00,35.4,35.53,35.4,35.43,30000.0,31.1298,31.2441,31.1298,31.1562,30000.0
2013-04-10 12:30:00,35.42,35.61,35.42,35.6,15400.0,31.1474,31.3145,31.1474,31.3057,15400.0
2013-04-10 13:00:00,35.61,35.61,35.48,35.52,31400.0,31.3145,31.3145,31.2001,31.2353,31400.0
2013-04-10 13:30:00,35.53,35.53,35.43,35.45,16200.0,31.2441,31.2441,31.1562,31.1738,16200.0
2013-04-10 14:00:00,35.45,35.51,35.42,35.46,16800.0,31.1738,31.2265,31.1474,31.1826,16800.0
2013-04-10 14:30:00,35.47,35.55,35.46,35.52,26200.0,31.1914,31.2617,31.1826,31.2353,26200.0
2013-04-10 15:00:00,35.53,35.53,35.44,35.5,30900.0,31.2441,31.2441,31.165,31.2177,30900.0
2013-04-10 15:30:00,35.5,35.53,35.47,35.48,96800.0,31.2177,31.2441,31.1914,31.2001,96800.0
2013-04-11 09:30:00,35.38,35.44,35.31,35.37,13200.0,31.1122,31.165,31.0507,31.1034,13200.0
2013-04-11 10:00:00,35.38,35.47,35.38,35.46,9900.0,31.1122,31.1914,31.1122,31.1826,9900.0
2013-04-11 10:30:00,35.41,35.55,35.36,35.48,21700.0,31.1386,31.2617,31.0946,31.2001,21700.0
2013-04-11 11:00:00,35.52,35.58,35.46,35.57,54600.0,31.2353,31.2881,31.1826,31.2793,54600.0
2013-04-11 11:30:00,35.56,35.59,35.47,35.55,21100.0,31.2705,31.2969,31.1914,31.2617,21100.0
2013-04-11 12:00:00,35.53,35.53,35.39,35.41,60500.0,31.2441,31.2441,31.121,31.1386,60500.0
2013-04-11 12:30:00,35.43,35.52,35.41,35.51,23900.0,31.1562,31.2353,31.1386,31.2265,23900.0
2013-04-11 13:00:00,35.52,35.55,35.4,35.49,23500.0,31.2353,31.2617,31.1298,31.2089,23500.0
2013-04-11 13:30:00,35.48,35.55,35.38,35.4,17000.0,31.2001,31.2617,31.1122,31.1298,17000.0
2013-04-11 14:00:00,35.39,35.45,35.39,35.43,25700.0,31.121,31.1738,31.121,31.1562,25700.0
2013-04-11 14:30:00,35.43,35.46,35.4,35.41,42700.0,31.1562,31.1826,31.1298,31.1386,42700.0
2013-04-11 15:00:00,35.41,35.48,35.39,35.41,25100.0,31.1386,31.2001,31.121,31.1386,25100.0
2013-04-11 15:30:00,35.4,35.44,35.36,35.4,537500.0,31.1298,31.165,31.0946,31.1298,537500.0
2013-04-12 09:30:00,35.18,35.34,35.04,35.1,17200.0,30.9363,31.077,30.8132,30.866,17200.0
2013-04-12 10:00:00,35.1,35.25,35.08,35.15,53100.0,30.866,30.9979,30.8484,30.91,53100.0
2013-04-12 10:30:00,35.15,35.21,35.11,35.18,22300.0,30.91,30.9627,30.8748,30.9363,22300.0
2013-04-12 11:00:00,35.19,35.24,35.12,35.21,23700.0,30.9451,30.9891,30.8836,30.9627,23700.0
2013-04-12 11:30:00,35.2,35.34,35.16,35.31,17800.0,30.9539,31.077,30.9187,31.0507,17800.0
2013-04-12 12:00:00,35.35,35.35,35.15,35.15,20400.0,31.0858,31.0858,30.91,30.91,20400.0
2013-04-12 12:30:00,35.18,35.27,35.18,35.24,8200.0,30.9363,31.0155,30.9363,30.9891,8200.0
2013-04-12 13:00:00,35.25,35.3,35.23,35.24,24400.0,30.9979,31.0419,30.9803,30.9891,24400.0
2013-04-12 13:30:00,35.25,35.31,35.24,35.27,10600.0,30.9979,31.0507,30.9891,31.0155,10600.0
2013-04-12 14:00:00,35.26,35.28,35.23,35.24,12500.0,31.0067,31.0243,30.9803,30.9891,12500.0
2013-04-12 14:30:00,35.24,35.28,35.19,35.26,15500.0,30.9891,31.0243,30.9451,31.0067,15500.0
2013-04-12 15:00:00,35.26,35.35,35.24,35.31,13200.0,31.0067,31.0858,30.9891,31.0507,13200.0
2013-04-12 15:30:00,35.3,35.4,35.3,35.36,37500.0,31.0419,31.1298,31.0419,31.0946,37500.0
2013-04-15 09:30:00,35.0,35.29,35.0,35.09,71600.0,30.778,31.0331,30.778,30.8572,71600.0
2013-04-15 10:00:00,35.07,35.07,34.75,34.95,110700.0,30.8396,30.8396,30.5582,30.7341,110700.0
2013-04-15 10:30:00,34.93,34.99,34.84,34.99,32500.0,30.7165,30.7693,30.6373,30.7693,32500.0
2013-04-15 11:00:00,34.95,35.11,34.93,34.98,24200.0,30.7341,30.8748,30.7165,30.7605,24200.0
2013-04-15 11:30:00,34.98,35.02,34.69,34.7,33300.0,30.7605,30.7956,30.5054,30.5142,33300.0
2013-04-15 12:00:00,34.7,34.72,34.56,34.67,26400.0,30.5142,30.5318,30.3911,30.4879,26400.0
2013-04-15 12:30:00,34.67,34.72,34.63,34.65,49100.0,30.4879,30.5318,30.4527,30.4703,49100.0
2013-04-15 13:00:00,34.67,34.7,34.6,34.66,33100.0,30.4879,30.5142,30.4263,30.4791,33100.0
2013-04-15 13:30:00,34.66,34.72,34.63,34.66,27100.0,30.4791,30.5318,30.4527,30.4791,27100.0
2013-04-15 14:00:00,34.66,34.68,34.33,34.37,42600.0,30.4791,30.4966,30.1889,30.224,42600.0
2013-04-15 14:30:00,34.37,34.64,34.36,34.52,50700.0,30.224,30.4615,30.2152,30.3559,50700.0
2013-04-15 15:00:00,34.53,34.62,34.37,34.5,80500.0,30.3647,30.4439,30.224,30.3384,80500.0
2013-04-15 15:30:00,34.5,34.6,34.44,34.52,120400.0,30.3384,30.4263,30.2856,30.3559,120400.0
2013-04-16 09:30:00,34.52,35.03,34.47,34.64,41900.0,30.3559,30.8044,30.312,30.4615,41900.0
2013-04-16 10:00:00,34.7,34.89,34.62,34.83,36400.0,30.5142,30.6813,30.4439,30.6286,36400.0
2013-04-16 10:30:00,34.84,34.85,34.65,34.66,43300.0,30.6373,30.6461,30.4703,30.4791,43300.0
2013-04-16 11:00:00,34.66,34.75,34.58,34.73,67000.0,30.4791,30.5582,30.4087,30.5406,67000.0
2013-04-16 11:30:00,34.7,34.77,34.61,34.7,28400.0,30.5142,30.5758,30.4351,30.5142,28400.0
2013-04-16 12:00:00,34.7,34.77,34.68,34.69,28900.0,30.5142,30.5758,30.4966,30.5054,28900.0
2013-04-16 12:30:00,34.69,34.77,34.66,34.72,66300.0,30.5054,30.5758,30.4791,30.5318,66300.0
2013-04-16 13:00:00,34.74,34.85,34.7,34.81,20100.0,30.5494,30.6461,30.5142,30.611,20100.0
2013-04-16 13:30:00,34.8,34.86,34.74,34.76,46700.0,30.6022,30.6549,30.5494,30.567,46700.0
2013-04-16 14:00:00,34.8,34.8,34.67,34.68,26000.0,30.6022,30.6022,30.4879,30.4966,26000.0
2013-04-16 14:30:00,34.7,34.72,34.64,34.66,26600.0,30.5142,30.5318,30.4615,30.4791,26600.0
2013-04-16 15:00:00,34.66,34.72,34.65,34.66,22500.0,30.4791,30.5318,30.4703,30.4791,22500.0
2013-04-16 15:30:00,34.66,34.74,34.65,34.67,102900.0,30.4791,30.5494,30.4703,30.4879,102900.0
2013-04-17 09:30:00,34.47,34.61,34.0,34.22,20400.0,30.312,30.4351,29.8987,30.0921,20400.0
2013-04-17 10:00:00,34.26,34.31,34.15,34.24,34000.0,30.1273,30.1713,30.0306,30.1097,34000.0
2013-04-17 10:30:00,34.19,34.2,34.03,34.09,41300.0,30.0658,30.0745,29.9251,29.9778,41300.0
2013-04-17 11:00:00,34.07,34.17,34.01,34.16,26100.0,29.9602,30.0482,29.9075,30.0394,26100.0
2013-04-17 11:30:00,34.15,34.18,34.07,34.1,32500.0,30.0306,30.057,29.9602,29.9866,32500.0
2013-04-17 12:00:00,34.1,34.14,34.03,34.06,24600.0,29.9866,30.0218,29.9251,29.9514,24600.0
2013-04-17 12:30:00,34.06,34.17,34.06,34.1,43700.0,29.9514,30.0482,29.9514,29.9866,43700.0
2013-04-17 13:00:00,34.12,34.15,34.08,34.1,14700.0,30.0042,30.0306,29.969,29.9866,14700.0
2013-04-17 13:30:00,34.1,34.19,34.07,34.12,40600.0,29.9866,30.0658,29.9602,30.0042,40600.0
2013-04-17 14:00:00,34.13,34.17,34.09,34.1,22100.0,30.013,30.0482,29.9778,29.9866,22100.0
2013-04-17 14:30:00,34.13,34.15,34.05,34.13,58200.0,30.013,30.0306,29.9426,30.013,58200.0
2013-04-17 15:00:00,34.12,34.18,34.08,34.11,35900.0,30.0042,30.057,29.969,29.9954,35900.0
2013-04-17 15:30:00,34.11,34.15,34.06,34.12,83300.0,29.9954,30.0306,29.9514,30.0042,83300.0
2013-04-18 09:30:00,34.2,34.2,34.06,34.12,19600.0,30.0745,30.0745,29.9514,30.0042,19600.0
2013-04-18 10:00:00,34.08,34.1,33.91,33.98,24300.0,29.969,29.9866,29.8195,29.8811,24300.0
2013-04-18 10:30:00,34.06,34.2,34.0,34.13,16800.0,29.9514,30.0745,29.8987,30.013,16800.0
2013-04-18 11:00:00,34.1,34.1,33.9,33.9,26100.0,29.9866,29.9866,29.8107,29.8107,26100.0
2013-04-18 11:30:00,33.9,33.91,33.5,33.72,47300.0,29.8107,29.8195,29.459,29.6524,47300.0
2013-04-18 12:00:00,33.72,33.77,33.5,33.52,13200.0,29.6524,29.6964,29.459,29.4766,13200.0
2013-04-18 12:30:00,33.52,33.56,33.48,33.52,16900.0,29.4766,29.5117,29.4414,29.4766,16900.0
2013-04-18 13:00:00,33.51,33.59,33.5,33.52,14800.0,29.4678,29.5381,29.459,29.4766,14800.0
2013-04-18 13:30:00,33.51,33.54,33.49,33.5,13300.0,29.4678,29.4942,29.4502,29.459,13300.0
2013-04-18 14:00:00,33.5,33.57,33.49,33.54,26200.0,29.459,29.5205,29.4502,29.4942,26200.0
2013-04-18 14:30:00,33.58,33.58,33.41,33.42,26100.0,29.5293,29.5293,29.3798,29.3886,26100.0
2013-04-18 15:00:00,33.42,33.53,33.42,33.46,28800.0,29.3886,29.4854,29.3886,29.4238,28800.0
2013-04-18 15:30:00,33.47,33.6,33.46,33.53,54000.0,29.4326,29.5469,29.4238,29.4854,54000.0
2013-04-19 09:30:00,33.57,33.57,33.05,33.3,28900.0,29.5205,29.5205,29.0633,29.2831,28900.0
2013-04-19 10:00:00,33.43,33.68,33.42,33.49,12800.0,29.3974,29.6173,29.3886,29.4502,12800.0
2013-04-19 10:30:00,33.47,33.55,33.41,33.47,7800.0,29.4326,29.503,29.3798,29.4326,7800.0
2013-04-19 11:00:00,33.47,33.63,33.46,33.55,18300.0,29.4326,29.5733,29.4238,29.503,18300.0
2013-04-19 11:30:00,33.54,33.68,33.53,33.66,10800.0,29.4942,29.6173,29.4854,29.5997,10800.0
2013-04-19 12:00:00,33.65,33.68,33.44,33.44,7700.0,29.5909,29.6173,29.4062,29.4062,7700.0
2013-04-19 12:30:00,33.47,33.5,33.4,33.47,8300.0,29.4326,29.459,29.371,29.4326,8300.0
2013-04-19 13:00:00,33.46,33.62,33.42,33.59,18900.0,29.4238,29.5645,29.3886,29.5381,18900.0
2013-04-19 13:30:00,33.61,33.61,33.42,33.43,17100.0,29.5557,29.5557,29.3886,29.3974,17100.0
2013-04-19 14:00:00,33.44,33.48,33.42,33.48,7000.0,29.4062,29.4414,29.3886,29.4414,7000.0
2013-04-19 14:30:00,33.46,33.49,33.41,33.42,15300.0,29.4238,29.4502,29.3798,29.3886,15300.0
2013-04-19 15:00:00,33.43,33.45,33.41,33.45,29500.0,29.3974,29.415,29.3798,29.415,29500.0
2013-04-19 15:30:00,33.46,33.48,33.41,33.47,34200.0,29.4238,29.4414,29.3798,29.4326,34200.0
2013-04-22 09:30:00,33.38,33.57,32.41,33.1,89100.0,29.3535,29.5205,28.5005,29.1072,89100.0
2013-04-22 10:00:00,33.05,33.38,33.03,33.3,21900.0,29.0633,29.3535,29.0457,29.2831,21900.0
2013-04-22 10:30:00,33.27,33.47,33.26,33.44,14700.0,29.2567,29.4326,29.2479,29.4062,14700.0
2013-04-22 11:00:00,33.45,33.46,33.28,33.3,40400.0,29.415,29.4238,29.2655,29.2831,40400.0
2013-04-22 11:30:00,33.29,33.56,33.29,33.56,7100.0,29.2743,29.5117,29.2743,29.5117,7100.0
2013-04-22 12:00:00,33.54,33.68,33.5,33.58,22700.0,29.4942,29.6173,29.459,29.5293,22700.0
2013-04-22 12:30:00,33.59,33.63,33.55,33.59,10600.0,29.5381,29.5733,29.503,29.5381,10600.0
2013-04-22 13:00:00,33.58,33.59,33.5,33.52,11500.0,29.5293,29.5381,29.459,29.4766,11500.0
2013-04-22 13:30:00,33.52,33.68,33.5,33.64,22300.0,29.4766,29.6173,29.459,29.5821,22300.0
2013-04-22 14:00:00,33.63,33.92,33.63,33.88,16800.0,29.5733,29.8283,29.5733,29.7931,16800.0
2013-04-22 14:30:00,33.86,33.89,33.74,33.74,19800.0,29.7756,29.8019,29.67,29.67,19800.0
2013-04-22 15:00:00,33.75,33.82,33.7,33.78,26300.0,29.6788,29.7404,29.6349,29.7052,26300.0
2013-04-22 15:30:00,33.76,33.87,33.72,33.74,57800.0,29.6876,29.7844,29.6524,29.67,57800.0
2013-04-23 09:30:00,34.0,34.49,34.0,34.07,34500.0,29.8987,30.3296,29.8987,29.9602,34500.0
2013-04-23 10:00:00,34.12,34.19,33.92,34.19,21500.0,30.0042,30.0658,29.8283,30.0658,21500.0
2013-04-23 10:30:00,34.19,34.25,34.13,34.22,17400.0,30.0658,30.1185,30.013,30.0921,17400.0
2013-04-23 11:00:00,34.22,34.37,34.18,34.37,16500.0,30.0921,30.224,30.057,30.224,16500.0
2013-04-23 11:30:00,34.33,34.35,34.29,34.33,9500.0,30.1889,30.2065,30.1537,30.1889,9500.0
2013-04-23 12:00:00,34.33,34.38,34.29,34.38,13000.0,30.1889,30.2328,30.1537,30.2328,13000.0
2013-04-23 12:30:00,34.34,34.38,34.25,34.26,8000.0,30.1977,30.2328,30.1185,30.1273,8000.0
2013-04-23 13:00:00,34.26,34.3,33.98,34.23,41600.0,30.1273,30.1625,29.8811,30.1009,41600.0
2013-04-23 13:30:00,34.22,34.27,34.21,34.25,15000.0,30.0921,30.1361,30.0833,30.1185,15000.0
2013-04-23 14:00:00,34.25,34.4,34.25,34.26,28700.0,30.1185,30.2504,30.1185,30.1273,28700.0
2013-04-23 14:30:00,34.25,34.4,34.24,34.4,13800.0,30.1185,30.2504,30.1097,30.2504,13800.0
2013-04-23 15:00:00,34.4,34.45,34.39,34.45,18700.0,30.2504,30.2944,30.2416,30.2944,18700.0
2013-04-23 15:30:00,34.45,34.59,34.39,34.58,41300.0,30.2944,30.4175,30.2416,30.4087,41300.0
2013-04-24 09:30:00,34.61,34.86,34.51,34.83,23500.0,30.4351,30.6549,30.3472,30.6286,23500.0
2013-04-24 10:00:00,34.87,35.05,34.67,34.8,63600.0,30.6637,30.822,30.4879,30.6022,63600.0
2013-04-24 10:30:00,34.8,34.95,34.68,34.71,21800.0,30.6022,30.7341,30.4966,30.523,21800.0
2013-04-24 11:00:00,34.71,34.85,34.66,34.75,57100.0,30.523,30.6461,30.4791,30.5582,57100.0
2013-04-24 11:30:00,34.8,35.09,34.8,35.03,7900.0,30.6022,30.8572,30.6022,30.8044,7900.0
2013-04-24 12:00:00,35.0,35.05,34.87,34.94,6300.0,30.778,30.822,30.6637,30.7253,6300.0
2013-04-24 12:30:00,34.94,34.97,34.82,34.83,9000.0,30.7253,30.7517,30.6198,30.6286,9000.0
2013-04-24 13:00:00,34.83,34.99,34.83,34.96,9800.0,30.6286,30.7693,30.6286,30.7429,9800.0
2013-04-24 13:30:00,34.96,35.01,34.9,34.91,11300.0,30.7429,30.7868,30.6901,30.6989,11300.0
2013-04-24 14:00:00,34.9,35.07,34.9,35.07,15000.0,30.6901,30.8396,30.6901,30.8396,15000.0
2013-04-24 14:30:00,35.08,35.09,34.86,34.9,106800.0,30.8484,30.8572,30.6549,30.6901,106800.0
2013-04-24 15:00:00,34.94,35.09,34.93,35.08,18200.0,30.7253,30.8572,30.7165,30.8484,18200.0
2013-04-24 15:30:00,35.07,35.13,34.99,35.05,62800.0,30.8396,30.8924,30.7693,30.822,62800.0
2013-04-25 09:30:00,35.2,35.25,34.92,35.23,25200.0,30.9539,30.9979,30.7077,30.9803,25200.0
2013-04-25 10:00:00,35.24,35.45,35.24,35.39,16500.0,30.9891,31.1738,30.9891,31.121,16500.0
2013-04-25 10:30:00,35.38,35.42,35.35,35.37,16700.0,31.1122,31.1474,31.0858,31.1034,16700.0
2013-04-25 11:00:00,35.36,35.4,35.32,35.32,26400.0,31.0946,31.1298,31.0594,31.0594,26400.0
2013-04-25 11:30:00,35.32,35.4,35.31,35.38,27100.0,31.0594,31.1298,31.0507,31.1122,27100.0
2013-04-25 12:00:00,35.43,35.53,35.41,35.52,19800.0,31.1562,31.2441,31.1386,31.2353,19800.0
2013-04-25 12:30:00,35.51,35.52,35.4,35.4,21600.0,31.2265,31.2353,31.1298,31.1298,21600.0
2013-04-25 13:00:00,35.38,35.38,35.26,35.31,25300.0,31.1122,31.1122,31.0067,31.0507,25300.0
2013-04-25 13:30:00,35.32,35.48,35.3,35.46,25700.0,31.0594,31.2001,31.0419,31.1826,25700.0
2013-04-25 14:00:00,35.43,35.47,35.41,35.43,20000.0,31.1562,31.1914,31.1386,31.1562,20000.0
2013-04-25 14:30:00,35.41,35.41,35.22,35.23,32000.0,31.1386,31.1386,30.9715,30.9803,32000.0
2013-04-25 15:00:00,35.21,35.22,35.01,35.03,31000.0,30.9627,30.9715,30.7868,30.8044,31000.0
2013-04-25 15:30:00,35.05,35.21,35.05,35.17,54000.0,30.822,30.9627,30.822,30.9275,54000.0
2013-04-26 09:30:00,35.19,35.23,34.85,35.22,19400.0,30.9451,30.9803,30.6461,30.9715,19400.0
2013-04-26 10:00:00,35.23,35.29,34.94,35.05,66100.0,30.9803,31.0331,30.7253,30.822,66100.0
2013-04-26 10:30:00,35.04,35.08,34.98,35.02,9500.0,30.8132,30.8484,30.7605,30.7956,9500.0
2013-04-26 11:00:00,35.03,35.06,34.98,35.04,7300.0,30.8044,30.8308,30.7605,30.8132,7300.0
2013-04-26 11:30:00,35.02,35.06,34.97,35.01,27500.0,30.7956,30.8308,30.7517,30.7868,27500.0
2013-04-26 12:00:00,35.05,35.25,35.02,35.14,14200.0,30.822,30.9979,30.7956,30.9012,14200.0
2013-04-26 12:30:00,35.14,35.27,35.14,35.27,8400.0,30.9012,31.0155,30.9012,31.0155,8400.0
2013-04-26 13:00:00,35.26,35.39,35.26,35.37,12000.0,31.0067,31.121,31.0067,31.1034,12000.0
2013-04-26 13:30:00,35.37,35.37,35.26,35.32,18700.0,31.1034,31.1034,31.0067,31.0594,18700.0
2013-04-26 14:00:00,35.33,35.35,35.15,35.15,13000.0,31.0682,31.0858,30.91,30.91,13000.0
2013-04-26 14:30:00,35.13,35.17,35.09,35.12,16600.0,30.8924,30.9275,30.8572,30.8836,16600.0
2013-04-26 15:00:00,35.12,35.15,35.08,35.11,17500.0,30.8836,30.91,30.8484,30.8748,17500.0
2013-04-26 15:30:00,35.08,35.15,35.08,35.11,25700.0,30.8484,30.91,30.8484,30.8748,25700.0
2013-04-29 09:30:00,35.12,35.6,35.12,35.55,16100.0,30.8836,31.3057,30.8836,31.2617,16100.0
2013-04-29 10:00:00,35.54,35.67,35.45,35.51,19700.0,31.2529,31.3672,31.1738,31.2265,19700.0
2013-04-29 10:30:00,35.51,35.53,35.41,35.47,39700.0,31.2265,31.2441,31.1386,31.1914,39700.0
2013-04-29 11:00:00,35.47,35.53,35.38,35.39,18100.0,31.1914,31.2441,31.1122,31.121,18100.0
2013-04-29 11:30:00,35.41,35.99,35.34,35.85,315500.0,31.1386,31.6486,31.077,31.5255,315500.0
2013-04-29 12:00:00,35.84,35.84,35.69,35.74,32700.0,31.5167,31.5167,31.3848,31.4288,32700.0
2013-04-29 12:30:00,35.74,35.81,35.73,35.77,19400.0,31.4288,31.4903,31.42,31.4552,19400.0
2013-04-29 13:00:00,35.76,35.82,35.72,35.76,28900.0,31.4464,31.4991,31.4112,31.4464,28900.0
2013-04-29 13:30:00,35.75,35.81,35.65,35.77,59800.0,31.4376,31.4903,31.3496,31.4552,59800.0
2013-04-29 14:00:00,35.77,35.82,35.54,35.56,61700.0,31.4552,31.4991,31.2529,31.2705,61700.0
2013-04-29 14:30:00,35.56,35.66,35.54,35.59,31400.0,31.2705,31.3584,31.2529,31.2969,31400.0
2013-04-29 15:00:00,35.58,35.71,35.53,35.71,40800.0,31.2881,31.4024,31.2441,31.4024,40800.0
2013-04-29 15:30:00,35.71,35.75,35.62,35.7,102000.0,31.4024,31.4376,31.3233,31.3936,102000.0
2013-04-30 09:30:00,35.79,35.81,35.4,35.41,22400.0,31.4728,31.4903,31.1298,31.1386,22400.0
2013-04-30 10:00:00,35.44,35.69,35.44,35.66,9300.0,31.165,31.3848,31.165,31.3584,9300.0
2013-04-30 10:30:00,35.66,35.81,35.63,35.73,24400.0,31.3584,31.4903,31.3321,31.42,24400.0
2013-04-30 11:00:00,35.72,35.81,35.71,35.79,10200.0,31.4112,31.4903,31.4024,31.4728,10200.0
2013-04-30 11:30:00,35.78,35.83,35.76,35.76,13500.0,31.464,31.5079,31.4464,31.4464,13500.0
2013-04-30 12:00:00,35.77,35.8,35.73,35.77,7200.0,31.4552,31.4815,31.42,31.4552,7200.0
2013-04-30 12:30:00,35.76,35.82,35.76,35.82,15700.0,31.4464,31.4991,31.4464,31.4991,15700.0
2013-04-30 13:00:00,35.81,35.84,35.75,35.79,11200.0,31.4903,31.5167,31.4376,31.4728,11200.0
2013-04-30 13:30:00,35.77,35.82,35.74,35.82,9700.0,31.4552,31.4991,31.4288,31.4991,9700.0
2013-04-30 14:00:00,35.81,35.86,35.74,35.82,13600.0,31.4903,31.5343,31.4288,31.4991,13600.0
2013-04-30 14:30:00,35.82,35.87,35.78,35.82,7900.0,31.4991,31.5431,31.464,31.4991,7900.0
2013-04-30 15:00:00,35.82,35.89,35.76,35.88,17500.0,31.4991,31.5607,31.4464,31.5519,17500.0
2013-04-30 15:30:00,35.87,35.96,35.85,35.93,39500.0,31.5431,31.6222,31.5255,31.5959,39500.0
2013-05-01 09:30:00,35.9,35.93,35.15,35.19,45900.0,31.5695,31.5959,30.91,30.9451,45900.0
2013-05-01 10:00:00,35.23,35.28,35.01,35.23,27200.0,30.9803,31.0243,30.7868,30.9803,27200.0
2013-05-01 10:30:00,35.22,35.38,35.17,35.31,67200.0,30.9715,31.1122,30.9275,31.0507,67200.0
2013-05-01 11:00:00,35.31,35.37,34.96,35.06,186800.0,31.0507,31.1034,30.7429,30.8308,186800.0
2013-05-01 11:30:00,35.08,35.09,34.9,34.97,11000.0,30.8484,30.8572,30.6901,30.7517,11000.0
2013-05-01 12:00:00,35.0,35.04,34.57,34.63,37200.0,30.778,30.8132,30.3999,30.4527,37200.0
2013-05-01 12:30:00,34.6,34.74,34.56,34.74,19100.0,30.4263,30.5494,30.3911,30.5494,19100.0
2013-05-01 13:00:00,34.72,34.97,34.71,34.94,39100.0,30.5318,30.7517,30.523,30.7253,39100.0
2013-05-01 13:30:00,34.9,34.99,34.74,34.84,27600.0,30.6901,30.7693,30.5494,30.6373,27600.0
2013-05-01 14:00:00,34.84,34.99,34.7,34.75,31200.0,30.6373,30.7693,30.5142,30.5582,31200.0
2013-05-01 14:30:00,34.76,34.88,34.71,34.82,58600.0,30.567,30.6725,30.523,30.6198,58600.0
2013-05-01 15:00:00,34.85,34.85,34.63,34.7,40500.0,30.6461,30.6461,30.4527,30.5142,40500.0
2013-05-01 15:30:00,34.73,34.84,34.64,34.73,102000.0,30.5406,30.6373,30.4615,30.5406,102000.0
2013-05-02 09:30:00,37.94,39.0,37.87,38.49,841300.0,33.3634,34.2955,33.3018,33.8471,841300.0
2013-05-02 10:00:00,38.49,39.0,38.43,38.92,525600.0,33.8471,34.2955,33.7943,34.2252,525600.0
2013-05-02 10:30:00,38.92,39.38,38.4,38.88,428600.0,34.2252,34.6297,33.7679,34.19,428600.0
2013-05-02 11:00:00,38.91,39.14,38.41,38.41,163700.0,34.2164,34.4186,33.7767,33.7767,163700.0
2013-05-02 11:30:00,38.4,38.5,37.95,38.23,182100.0,33.7679,33.8559,33.3722,33.6184,182100.0
2013-05-02 12:00:00,38.24,38.27,37.98,38.04,94600.0,33.6272,33.6536,33.3986,33.4513,94600.0
2013-05-02 12:30:00,38.04,38.33,37.95,38.26,115500.0,33.4513,33.7064,33.3722,33.6448,115500.0
2013-05-02 13:00:00,38.25,38.44,37.96,38.02,131100.0,33.636,33.8031,33.381,33.4338,131100.0
2013-05-02 13:30:00,38.02,38.31,37.98,38.01,101300.0,33.4338,33.6888,33.3986,33.425,101300.0
2013-05-02 14:00:00,38.01,38.37,37.82,38.28,137100.0,33.425,33.7415,33.2579,33.6624,137100.0
2013-05-02 14:30:00,38.24,38.4,38.2,38.27,87500.0,33.6272,33.7679,33.592,33.6536,87500.0
2013-05-02 15:00:00,38.28,38.31,38.14,38.25,92900.0,33.6624,33.6888,33.5393,33.636,92900.0
2013-05-02 15:30:00,38.23,38.29,38.16,38.19,266900.0,33.6184,33.6712,33.5569,33.5832,266900.0
2013-05-03 09:30:00,38.8,39.25,38.64,39.17,151500.0,34.1197,34.5154,33.979,34.445,151500.0
2013-05-03 10:00:00,39.16,39.19,38.75,39.13,149600.0,34.4362,34.4626,34.0757,34.4099,149600.0
2013-05-03 10:30:00,39.14,39.15,38.76,38.81,75900.0,34.4186,34.4274,34.0845,34.1285,75900.0
2013-05-03 11:00:00,38.81,38.9,38.73,38.84,73600.0,34.1285,34.2076,34.0581,34.1548,73600.0
2013-05-03 11:30:00,38.83,38.84,38.71,38.74,142700.0,34.146,34.1548,34.0405,34.0669,142700.0
2013-05-03 12:00:00,38.74,38.79,38.72,38.79,32800.0,34.0669,34.1109,34.0493,34.1109,32800.0
2013-05-03 12:30:00,38.79,38.83,38.73,38.77,39300.0,34.1109,34.146,34.0581,34.0933,39300.0
2013-05-03 13:00:00,38.77,38.89,38.76,38.79,33100.0,34.0933,34.1988,34.0845,34.1109,33100.0
2013-05-03 13:30:00,38.8,38.84,38.75,38.79,64300.0,34.1197,34.1548,34.0757,34.1109,64300.0
2013-05-03 14:00:00,38.79,38.79,38.69,38.75,40800.0,34.1109,34.1109,34.0229,34.0757,40800.0
2013-05-03 14:30:00,38.76,38.85,38.68,38.72,39500.0,34.0845,34.1636,34.0141,34.0493,39500.0
2013-05-03 15:00:00,38.71,38.74,38.64,38.71,96400.0,34.0405,34.0669,33.979,34.0405,96400.0
2013-05-03 15:30:00,38.7,38.74,38.62,38.62,91900.0,34.0317,34.0669,33.9614,33.9614,91900.0
2013-05-06 09:30:00,38.79,39.15,38.74,38.86,84600.0,34.1109,34.4274,34.0669,34.1724,84600.0
2013-05-06 10:00:00,38.92,39.36,38.89,39.3,155100.0,34.2252,34.6121,34.1988,34.5593,155100.0
2013-05-06 10:30:00,39.32,39.33,38.84,38.9,79300.0,34.5769,34.5857,34.1548,34.2076,79300.0
2013-05-06 11:00:00,38.87,38.89,38.52,38.58,121000.0,34.1812,34.1988,33.8734,33.9262,121000.0
2013-05-06 11:30:00,38.6,38.68,38.47,38.54,254900.0,33.9438,34.0141,33.8295,33.891,254900.0
2013-05-06 12:00:00,38.52,38.56,38.4,38.43,35900.0,33.8734,33.9086,33.7679,33.7943,35900.0
2013-05-06 12:30:00,38.43,38.47,38.27,38.27,104100.0,33.7943,33.8295,33.6536,33.6536,104100.0
2013-05-06 13:00:00,38.3,38.35,38.23,38.27,35400.0,33.68,33.7239,33.6184,33.6536,35400.0
2013-05-06 13:30:00,38.26,38.28,38.23,38.25,24200.0,33.6448,33.6624,33.6184,33.636,24200.0
2013-05-06 14:00:00,38.25,38.3,38.22,38.25,54500.0,33.636,33.68,33.6096,33.636,54500.0
2013-05-06 14:30:00,38.25,38.26,38.09,38.1,113200.0,33.636,33.6448,33.4953,33.5041,113200.0
2013-05-06 15:00:00,38.1,38.16,38.04,38.14,162900.0,33.5041,33.5569,33.4513,33.5393,162900.0
2013-05-06 15:30:00,38.16,38.2,38.11,38.17,97600.0,33.5569,33.592,33.5129,33.5657,97600.0
2013-05-07 09:30:00,36.97,37.15,36.9,37.11,1340400.0,32.5104,32.6687,32.4489,32.6335,1340400.0
2013-05-07 10:00:00,37.12,37.14,36.96,37.05,399000.0,32.6423,32.6599,32.5016,32.5808,399000.0
2013-05-07 10:30:00,37.04,37.09,36.97,36.99,260800.0,32.572,32.6159,32.5104,32.528,260800.0
2013-05-07 11:00:00,36.98,37.04,36.98,37.01,87000.0,32.5192,32.572,32.5192,32.5456,87000.0
2013-05-07 11:30:00,37.02,37.04,36.9,37.0,200300.0,32.5544,32.572,32.4489,32.5368,200300.0
2013-05-07 12:00:00,36.99,37.0,36.76,36.9,209200.0,32.528,32.5368,32.3257,32.4489,209200.0
2013-05-07 12:30:00,36.9,36.9,36.8,36.8,171600.0,32.4489,32.4489,32.3609,32.3609,171600.0
2013-05-07 13:00:00,36.82,36.91,36.8,36.91,98200.0,32.3785,32.4576,32.3609,32.4576,98200.0
2013-05-07 13:30:00,36.91,36.92,36.84,36.85,106900.0,32.4576,32.4664,32.3961,32.4049,106900.0
2013-05-07 14:00:00,36.86,36.9,36.74,36.79,161000.0,32.4137,32.4489,32.3082,32.3521,161000.0
2013-05-07 14:30:00,36.79,36.83,36.49,36.52,304800.0,32.3521,32.3873,32.0883,32.1147,304800.0
2013-05-07 15:00:00,36.53,36.6,36.41,36.53,408800.0,32.1235,32.185,32.018,32.1235,408800.0
2013-05-07 15:30:00,36.54,36.59,36.39,36.54,636100.0,32.1323,32.1762,32.0004,32.1323,636100.0
2013-05-08 09:30:00,36.57,36.89,36.48,36.53,148900.0,32.1587,32.4401,32.0795,32.1235,148900.0
2013-05-08 10:00:00,36.55,36.77,36.55,36.75,149700.0,32.1411,32.3345,32.1411,32.3169,149700.0
2013-05-08 10:30:00,36.74,36.8,36.66,36.7,93400.0,32.3082,32.3609,32.2378,32.273,93400.0
2013-05-08 11:00:00,36.7,36.76,36.69,36.75,108000.0,32.273,32.3257,32.2642,32.3169,108000.0
2013-05-08 11:30:00,36.75,36.77,36.73,36.76,70200.0,32.3169,32.3345,32.2994,32.3257,70200.0
2013-05-08 12:00:00,36.75,36.82,36.75,36.79,61800.0,32.3169,32.3785,32.3169,32.3521,61800.0
2013-05-08 12:30:00,36.77,36.8,36.75,36.79,31400.0,32.3345,32.3609,32.3169,32.3521,31400.0
2013-05-08 13:00:00,36.79,36.81,36.75,36.76,102900.0,32.3521,32.3697,32.3169,32.3257,102900.0
2013-05-08 13:30:00,36.77,36.8,36.69,36.75,46600.0,32.3345,32.3609,32.2642,32.3169,46600.0
2013-05-08 14:00:00,36.75,36.79,36.72,36.74,58100.0,32.3169,32.3521,32.2906,32.3082,58100.0
2013-05-08 14:30:00,36.75,36.77,36.63,36.65,140600.0,32.3169,32.3345,32.2114,32.229,140600.0
2013-05-08 15:00:00,36.67,36.8,36.67,36.74,164500.0,32.2466,32.3609,32.2466,32.3082,164500.0
2013-05-08 15:30:00,36.76,36.8,36.74,36.79,196500.0,32.3257,32.3609,32.3082,32.3521,196500.0
2013-05-09 09:30:00,36.71,36.85,36.55,36.75,40300.0,32.2818,32.4049,32.1411,32.3169,40300.0
2013-05-09 10:00:00,36.73,36.77,36.33,36.38,49700.0,32.2994,32.3345,31.9476,31.9916,49700.0
2013-05-09 10:30:00,36.38,36.51,36.25,36.48,41600.0,31.9916,32.1059,31.8773,32.0795,41600.0
2013-05-09 11:00:00,36.5,36.6,36.46,36.49,29200.0,32.0971,32.185,32.0619,32.0883,29200.0
2013-05-09 11:30:00,36.48,36.51,36.3,36.48,49200.0,32.0795,32.1059,31.9212,32.0795,49200.0
2013-05-09 12:00:00,36.48,36.51,36.37,36.37,12400.0,32.0795,32.1059,31.9828,31.9828,12400.0
2013-05-09 12:30:00,36.42,36.43,36.32,36.37,23100.0,32.0268,32.0355,31.9388,31.9828,23100.0
2013-05-09 13:00:00,36.37,36.48,36.35,36.42,30400.0,31.9828,32.0795,31.9652,32.0268,30400.0
2013-05-09 13:30:00,36.43,36.5,36.42,36.45,25900.0,32.0355,32.0971,32.0268,32.0531,25900.0
2013-05-09 14:00:00,36.45,36.52,36.37,36.43,98500.0,32.0531,32.1147,31.9828,32.0355,98500.0
2013-05-09 14:30:00,36.45,36.45,36.12,36.12,54900.0,32.0531,32.0531,31.7629,31.7629,54900.0
2013-05-09 15:00:00,36.14,36.24,36.06,36.08,102500.0,31.7805,31.8685,31.7102,31.7278,102500.0
2013-05-09 15:30:00,36.08,36.14,35.78,35.99,215400.0,31.7278,31.7805,31.464,31.6486,215400.0
2013-05-10 09:30:00,36.06,36.42,35.94,36.11,35400.0,31.7102,32.0268,31.6047,31.7541,35400.0
2013-05-10 10:00:00,36.1,36.11,35.92,36.0,35900.0,31.7454,31.7541,31.5871,31.6574,35900.0
2013-05-10 10:30:00,36.0,36.0,35.92,36.0,26800.0,31.6574,31.6574,31.5871,31.6574,26800.0
2013-05-10 11:00:00,36.0,36.16,35.97,36.1,70300.0,31.6574,31.7981,31.631,31.7454,70300.0
2013-05-10 11:30:00,36.11,36.18,36.03,36.11,46700.0,31.7541,31.8157,31.6838,31.7541,46700.0
2013-05-10 12:00:00,36.09,36.11,35.99,36.0,40900.0,31.7366,31.7541,31.6486,31.6574,40900.0
2013-05-10 12:30:00,36.0,36.02,35.95,35.95,12500.0,31.6574,31.675,31.6134,31.6134,12500.0
2013-05-10 13:00:00,35.97,36.08,35.94,36.08,18700.0,31.631,31.7278,31.6047,31.7278,18700.0
2013-05-10 13:30:00,36.07,36.15,36.07,36.08,34800.0,31.719,31.7893,31.719,31.7278,34800.0
2013-05-10 14:00:00,36.07,36.16,36.06,36.13,30700.0,31.719,31.7981,31.7102,31.7717,30700.0
2013-05-10 14:30:00,36.11,36.13,36.04,36.04,30600.0,31.7541,31.7717,31.6926,31.6926,30600.0
2013-05-10 15:00:00,36.04,36.1,36.04,36.06,38800.0,31.6926,31.7454,31.6926,31.7102,38800.0
2013-05-10 15:30:00,36.05,36.12,36.03,36.08,73400.0,31.7014,31.7629,31.6838,31.7278,73400.0
2013-05-13 09:30:00,36.03,36.07,35.71,35.81,49800.0,31.6838,31.719,31.4024,31.4903,49800.0
2013-05-13 10:00:00,35.79,36.15,35.78,35.94,45300.0,31.4728,31.7893,31.464,31.6047,45300.0
2013-05-13 10:30:00,35.95,36.1,35.94,36.09,33700.0,31.6134,31.7454,31.6047,31.7366,33700.0
2013-05-13 11:00:00,36.06,36.28,35.96,36.08,61500.0,31.7102,31.9036,31.6222,31.7278,61500.0
2013-05-13 11:30:00,36.08,36.4,36.01,36.31,125600.0,31.7278,32.0092,31.6662,31.93,125600.0
2013-05-13 12:00:00,36.3,36.54,36.26,36.54,97200.0,31.9212,32.1323,31.8861,32.1323,97200.0
2013-05-13 12:30:00,36.54,36.55,36.41,36.42,41800.0,32.1323,32.1411,32.018,32.0268,41800.0
2013-05-13 13:00:00,36.44,36.45,36.38,36.41,43000.0,32.0443,32.0531,31.9916,32.018,43000.0
2013-05-13 13:30:00,36.4,36.43,36.28,36.3,33300.0,32.0092,32.0355,31.9036,31.9212,33300.0
2013-05-13 14:00:00,36.31,36.32,36.18,36.19,30000.0,31.93,31.9388,31.8157,31.8245,30000.0
2013-05-13 14:30:00,36.18,36.25,36.17,36.17,22300.0,31.8157,31.8773,31.8069,31.8069,22300.0
2013-05-13 15:00:00,36.19,36.2,36.08,36.13,42100.0,31.8245,31.8333,31.7278,31.7717,42100.0
2013-05-13 15:30:00,36.14,36.2,36.12,36.15,66300.0,31.7805,31.8333,31.7629,31.7893,66300.0
2013-05-14 09:30:00,36.14,36.4,36.1,36.25,27500.0,31.7805,32.0092,31.7454,31.8773,27500.0
2013-05-14 10:00:00,36.29,36.42,36.25,36.34,48900.0,31.9124,32.0268,31.8773,31.9564,48900.0
2013-05-14 10:30:00,36.37,36.4,36.3,36.34,40600.0,31.9828,32.0092,31.9212,31.9564,40600.0
2013-05-14 11:00:00,36.33,36.34,36.3,36.3,22400.0,31.9476,31.9564,31.9212,31.9212,22400.0
2013-05-14 11:30:00,36.3,36.36,36.14,36.17,52100.0,31.9212,31.974,31.7805,31.8069,52100.0
2013-05-14 12:00:00,36.17,36.26,35.84,35.84,86000.0,31.8069,31.8861,31.5167,31.5167,86000.0
2013-05-14 12:30:00,35.83,36.12,35.77,36.1,44100.0,31.5079,31.7629,31.4552,31.7454,44100.0
2013-05-14 13:00:00,36.11,36.15,36.05,36.13,39200.0,31.7541,31.7893,31.7014,31.7717,39200.0
2013-05-14 13:30:00,36.15,36.15,35.94,35.98,25700.0,31.7893,31.7893,31.6047,31.6398,25700.0
2013-05-14 14:00:00,35.95,35.98,35.86,35.97,43000.0,31.6134,31.6398,31.5343,31.631,43000.0
2013-05-14 14:30:00,35.98,36.23,35.98,36.22,41000.0,31.6398,31.8597,31.6398,31.8509,41000.0
2013-05-14 15:00:00,36.22,36.36,36.21,36.27,52600.0,31.8509,31.974,31.8421,31.8948,52600.0
2013-05-14 15:30:00,36.29,36.3,36.17,36.19,89500.0,31.9124,31.9212,31.8069,31.8245,89500.0
2013-05-15 09:30:00,36.05,36.2,35.96,35.98,69100.0,31.7014,31.8333,31.6222,31.6398,69100.0
2013-05-15 10:00:00,35.98,36.2,35.98,36.2,50400.0,31.6398,31.8333,31.6398,31.8333,50400.0
2013-05-15 10:30:00,36.19,36.21,35.97,36.17,45600.0,31.8245,31.8421,31.631,31.8069,45600.0
2013-05-15 11:00:00,36.19,36.23,36.15,36.2,43900.0,31.8245,31.8597,31.7893,31.8333,43900.0
2013-05-15 11:30:00,36.2,36.25,36.17,36.24,67700.0,31.8333,31.8773,31.8069,31.8685,67700.0
2013-05-15 12:00:00,36.25,36.29,36.15,36.25,117900.0,31.8773,31.9124,31.7893,31.8773,117900.0
2013-05-15 12:30:00,36.26,36.69,36.26,36.54,60000.0,31.8861,32.2642,31.8861,32.1323,60000.0
2013-05-15 13:00:00,36.52,36.7,36.48,36.7,29700.0,32.1147,32.273,32.0795,32.273,29700.0
2013-05-15 13:30:00,36.7,36.82,36.68,36.8,115200.0,32.273,32.3785,32.2554,32.3609,115200.0
2013-05-15 14:00:00,36.82,36.89,36.71,36.75,65700.0,32.3785,32.4401,32.2818,32.3169,65700.0
2013-05-15 14:30:00,36.76,36.88,36.75,36.87,83300.0,32.3257,32.4313,32.3169,32.4225,83300.0
2013-05-15 15:00:00,36.87,36.98,36.84,36.97,115700.0,32.4225,32.5192,32.3961,32.5104,115700.0
2013-05-15 15:30:00,36.97,37.02,36.91,37.0,223000.0,32.5104,32.5544,32.4576,32.5368,223000.0
2013-05-16 09:30:00,37.01,37.15,36.82,37.11,70800.0,32.5456,32.6687,32.3785,32.6335,70800.0
2013-05-16 10:00:00,37.09,37.11,36.96,37.05,39900.0,32.6159,32.6335,32.5016,32.5808,39900.0
2013-05-16 10:30:00,37.05,37.1,37.01,37.05,44100.0,32.5808,32.6247,32.5456,32.5808,44100.0
2013-05-16 11:00:00,37.06,37.08,37.05,37.08,21900.0,32.5896,32.6071,32.5808,32.6071,21900.0
2013-05-16 11:30:00,37.07,37.09,37.05,37.05,44800.0,32.5983,32.6159,32.5808,32.5808,44800.0
2013-05-16 12:00:00,37.05,37.09,37.02,37.02,37700.0,32.5808,32.6159,32.5544,32.5544,37700.0
2013-05-16 12:30:00,37.02,37.02,36.98,37.0,26800.0,32.5544,32.5544,32.5192,32.5368,26800.0
2013-05-16 13:00:00,37.01,37.03,36.98,36.99,62000.0,32.5456,32.5632,32.5192,32.528,62000.0
2013-05-16 13:30:00,37.0,37.08,36.95,37.01,127100.0,32.5368,32.6071,32.4928,32.5456,127100.0
2013-05-16 14:00:00,37.0,37.02,36.91,37.0,68300.0,32.5368,32.5544,32.4576,32.5368,68300.0
2013-05-16 14:30:00,37.0,37.02,36.94,37.0,45200.0,32.5368,32.5544,32.484,32.5368,45200.0
2013-05-16 15:00:00,37.0,37.02,36.96,37.0,113500.0,32.5368,32.5544,32.5016,32.5368,113500.0
2013-05-16 15:30:00,36.99,37.03,36.96,37.0,190000.0,32.528,32.5632,32.5016,32.5368,190000.0
2013-05-17 09:30:00,37.09,37.1,36.86,37.0,69700.0,32.6159,32.6247,32.4137,32.5368,69700.0
2013-05-17 10:00:00,37.0,37.13,36.98,37.04,88600.0,32.5368,32.6511,32.5192,32.572,88600.0
2013-05-17 10:30:00,37.07,37.17,37.04,37.09,76400.0,32.5983,32.6863,32.572,32.6159,76400.0
2013-05-17 11:00:00,37.09,37.1,36.97,36.97,24100.0,32.6159,32.6247,32.5104,32.5104,24100.0
2013-05-17 11:30:00,36.98,37.1,36.97,37.08,37000.0,32.5192,32.6247,32.5104,32.6071,37000.0
2013-05-17 12:00:00,37.08,37.12,37.08,37.11,37800.0,32.6071,32.6423,32.6071,32.6335,37800.0
2013-05-17 12:30:00,37.11,37.11,37.0,37.05,33600.0,32.6335,32.6335,32.5368,32.5808,33600.0
2013-05-17 13:00:00,37.04,37.11,37.04,37.1,34300.0,32.572,32.6335,32.572,32.6247,34300.0
2013-05-17 13:30:00,37.11,37.11,37.03,37.03,30500.0,32.6335,32.6335,32.5632,32.5632,30500.0
2013-05-17 14:00:00,37.04,37.2,37.03,37.14,94200.0,32.572,32.7127,32.5632,32.6599,94200.0
2013-05-17 14:30:00,37.15,37.25,37.15,37.18,96300.0,32.6687,32.7566,32.6687,32.6951,96300.0
2013-05-17 15:00:00,37.18,37.21,37.15,37.2,69600.0,32.6951,32.7215,32.6687,32.7127,69600.0
2013-05-17 15:30:00,37.2,37.37,37.12,37.35,189100.0,32.7127,32.8622,32.6423,32.8446,189100.0
2013-05-20 09:30:00,37.38,37.4,37.12,37.33,56600.0,32.871,32.8885,32.6423,32.827,56600.0
2013-05-20 10:00:00,37.37,37.38,37.09,37.19,43500.0,32.8622,32.871,32.6159,32.7039,43500.0
2013-05-20 10:30:00,37.19,37.37,37.13,37.35,19200.0,32.7039,32.8622,32.6511,32.8446,19200.0
2013-05-20 11:00:00,37.35,37.42,37.29,37.37,71700.0,32.8446,32.9061,32.7918,32.8622,71700.0
2013-05-20 11:30:00,37.4,37.43,37.31,37.38,30600.0,32.8885,32.9149,32.8094,32.871,30600.0
2013-05-20 12:00:00,37.38,37.41,37.34,37.4,19400.0,32.871,32.8973,32.8358,32.8885,19400.0
2013-05-20 12:30:00,37.37,37.41,37.35,37.39,43200.0,32.8622,32.8973,32.8446,32.8797,43200.0
2013-05-20 13:00:00,37.4,37.42,37.33,37.36,61900.0,32.8885,32.9061,32.827,32.8534,61900.0
2013-05-20 13:30:00,37.35,37.4,37.26,37.34,62200.0,32.8446,32.8885,32.7654,32.8358,62200.0
2013-05-20 14:00:00,37.36,37.38,37.3,37.36,35600.0,32.8534,32.871,32.8006,32.8534,35600.0
2013-05-20 14:30:00,37.36,37.37,37.28,37.31,39200.0,32.8534,32.8622,32.783,32.8094,39200.0
2013-05-20 15:00:00,37.33,37.35,37.29,37.31,41900.0,32.827,32.8446,32.7918,32.8094,41900.0
2013-05-20 15:30:00,37.31,37.38,37.26,37.37,98100.0,32.8094,32.871,32.7654,32.8622,98100.0
2013-05-21 09:30:00,37.42,37.92,37.4,37.61,135200.0,32.9061,33.3458,32.8885,33.0732,135200.0
2013-05-21 10:00:00,37.56,37.72,37.55,37.61,77100.0,33.0292,33.1699,33.0204,33.0732,77100.0
2013-05-21 10:30:00,37.58,37.6,37.44,37.48,107400.0,33.0468,33.0644,32.9237,32.9589,107400.0
2013-05-21 11:00:00,37.48,37.55,37.44,37.55,79200.0,32.9589,33.0204,32.9237,33.0204,79200.0
2013-05-21 11:30:00,37.57,37.63,37.55,37.57,21200.0,33.038,33.0908,33.0204,33.038,21200.0
2013-05-21 12:00:00,37.57,37.62,37.5,37.5,80300.0,33.038,33.082,32.9765,32.9765,80300.0
2013-05-21 12:30:00,37.51,37.59,37.49,37.59,67600.0,32.9853,33.0556,32.9677,33.0556,67600.0
2013-05-21 13:00:00,37.6,37.62,37.54,37.58,28000.0,33.0644,33.082,33.0117,33.0468,28000.0
2013-05-21 13:30:00,37.58,37.68,37.57,37.66,54300.0,33.0468,33.1348,33.038,33.1172,54300.0
2013-05-21 14:00:00,37.66,37.73,37.66,37.68,29200.0,33.1172,33.1787,33.1172,33.1348,29200.0
2013-05-21 14:30:00,37.67,37.75,37.64,37.72,43100.0,33.126,33.1963,33.0996,33.1699,43100.0
2013-05-21 15:00:00,37.71,37.74,37.64,37.68,98600.0,33.1611,33.1875,33.0996,33.1348,98600.0
2013-05-21 15:30:00,37.68,37.75,37.67,37.71,129000.0,33.1348,33.1963,33.126,33.1611,129000.0
2013-05-22 09:30:00,37.43,37.75,37.43,37.71,57900.0,32.9149,33.1963,32.9149,33.1611,57900.0
2013-05-22 10:00:00,37.67,37.91,37.59,37.85,99100.0,33.126,33.337,33.0556,33.2843,99100.0
2013-05-22 10:30:00,37.89,37.89,37.62,37.72,112700.0,33.3194,33.3194,33.082,33.1699,112700.0
2013-05-22 11:00:00,37.73,37.82,37.69,37.77,68300.0,33.1787,33.2579,33.1436,33.2139,68300.0
2013-05-22 11:30:00,37.79,37.84,37.72,37.75,46500.0,33.2315,33.2755,33.1699,33.1963,46500.0
2013-05-22 12:00:00,37.75,37.77,37.67,37.69,48500.0,33.1963,33.2139,33.126,33.1436,48500.0
2013-05-22 12:30:00,37.68,37.72,37.65,37.69,85500.0,33.1348,33.1699,33.1084,33.1436,85500.0
2013-05-22 13:00:00,37.69,37.72,37.56,37.59,43300.0,33.1436,33.1699,33.0292,33.0556,43300.0
2013-05-22 13:30:00,37.59,37.63,37.41,37.49,48800.0,33.0556,33.0908,32.8973,32.9677,48800.0
2013-05-22 14:00:00,37.48,37.53,37.32,37.41,105500.0,32.9589,33.0029,32.8182,32.8973,105500.0
2013-05-22 14:30:00,37.44,37.48,37.36,37.48,61800.0,32.9237,32.9589,32.8534,32.9589,61800.0
2013-05-22 15:00:00,37.46,37.51,37.04,37.06,70400.0,32.9413,32.9853,32.572,32.5896,70400.0
2013-05-22 15:30:00,37.04,37.37,37.03,37.37,113700.0,32.572,32.8622,32.5632,32.8622,113700.0
2013-05-23 09:30:00,36.96,37.05,36.82,36.92,42700.0,32.5016,32.5808,32.3785,32.4664,42700.0
2013-05-23 10:00:00,36.94,37.21,36.92,37.07,29400.0,32.484,32.7215,32.4664,32.5983,29400.0
2013-05-23 10:30:00,37.14,37.24,37.11,37.15,30700.0,32.6599,32.7478,32.6335,32.6687,30700.0
2013-05-23 11:00:00,37.19,37.34,37.15,37.27,29200.0,32.7039,32.8358,32.6687,32.7742,29200.0
2013-05-23 11:30:00,37.27,37.3,37.19,37.3,36300.0,32.7742,32.8006,32.7039,32.8006,36300.0
2013-05-23 12:00:00,37.29,37.4,37.28,37.31,15400.0,32.7918,32.8885,32.783,32.8094,15400.0
2013-05-23 12:30:00,37.32,37.37,37.26,37.33,20200.0,32.8182,32.8622,32.7654,32.827,20200.0
2013-05-23 13:00:00,37.35,37.4,37.32,37.35,18000.0,32.8446,32.8885,32.8182,32.8446,18000.0
2013-05-23 13:30:00,37.36,37.61,37.36,37.6,21600.0,32.8534,33.0732,32.8534,33.0644,21600.0
2013-05-23 14:00:00,37.59,37.61,37.5,37.52,20800.0,33.0556,33.0732,32.9765,32.9941,20800.0
2013-05-23 14:30:00,37.51,37.55,37.47,37.49,26300.0,32.9853,33.0204,32.9501,32.9677,26300.0
2013-05-23 15:00:00,37.5,37.52,37.42,37.48,47600.0,32.9765,32.9941,32.9061,32.9589,47600.0
2013-05-23 15:30:00,37.48,37.54,37.43,37.49,146500.0,32.9589,33.0117,32.9149,32.9677,146500.0
2013-05-24 09:30:00,37.48,37.9,37.34,37.6,57300.0,32.9589,33.3282,32.8358,33.0644,57300.0
2013-05-24 10:00:00,37.56,37.69,37.45,37.65,35500.0,33.0292,33.1436,32.9325,33.1084,35500.0
2013-05-24 10:30:00,37.63,37.75,37.52,37.71,56100.0,33.0908,33.1963,32.9941,33.1611,56100.0
2013-05-24 11:00:00,37.71,37.8,37.54,37.57,20000.0,33.1611,33.2403,33.0117,33.038,20000.0
2013-05-24 11:30:00,37.54,37.73,37.54,37.71,47100.0,33.0117,33.1787,33.0117,33.1611,47100.0
2013-05-24 12:00:00,37.7,37.75,37.69,37.74,70700.0,33.1524,33.1963,33.1436,33.1875,70700.0
2013-05-24 12:30:00,37.73,37.8,37.7,37.74,23000.0,33.1787,33.2403,33.1524,33.1875,23000.0
2013-05-24 13:00:00,37.75,37.82,37.72,37.81,20800.0,33.1963,33.2579,33.1699,33.2491,20800.0
2013-05-24 13:30:00,37.81,37.82,37.72,37.77,39800.0,33.2491,33.2579,33.1699,33.2139,39800.0
2013-05-24 14:00:00,37.78,37.82,37.7,37.72,33600.0,33.2227,33.2579,33.1524,33.1699,33600.0
2013-05-24 14:30:00,37.72,37.77,37.7,37.77,42900.0,33.1699,33.2139,33.1524,33.2139,42900.0
2013-05-24 15:00:00,37.76,37.83,37.64,37.69,66400.0,33.2051,33.2667,33.0996,33.1436,66400.0
2013-05-24 15:30:00,37.68,37.69,37.58,37.69,52800.0,33.1348,33.1436,33.0468,33.1436,52800.0
2013-05-28 09:30:00,37.89,38.41,37.8,38.19,99200.0,33.3194,33.7767,33.2403,33.5832,99200.0
2013-05-28 10:00:00,38.23,38.34,38.17,38.2,63400.0,33.6184,33.7152,33.5657,33.592,63400.0
2013-05-28 10:30:00,38.2,38.3,37.97,38.24,49000.0,33.592,33.68,33.3898,33.6272,49000.0
2013-05-28 11:00:00,38.25,38.25,38.07,38.13,43100.0,33.636,33.636,33.4777,33.5305,43100.0
2013-05-28 11:30:00,38.14,38.18,38.05,38.07,67300.0,33.5393,33.5745,33.4601,33.4777,67300.0
2013-05-28 12:00:00,38.1,38.26,38.09,38.24,26700.0,33.5041,33.6448,33.4953,33.6272,26700.0
2013-05-28 12:30:00,38.24,38.26,38.18,38.24,29300.0,33.6272,33.6448,33.5745,33.6272,29300.0
2013-05-28 13:00:00,38.25,38.43,38.25,38.36,39200.0,33.636,33.7943,33.636,33.7327,39200.0
2013-05-28 13:30:00,38.38,38.4,38.18,38.18,34300.0,33.7503,33.7679,33.5745,33.5745,34300.0
2013-05-28 14:00:00,38.19,38.2,38.04,38.12,32400.0,33.5832,33.592,33.4513,33.5217,32400.0
2013-05-28 14:30:00,38.12,38.27,38.05,38.25,26500.0,33.5217,33.6536,33.4601,33.636,26500.0
2013-05-28 15:00:00,38.23,38.37,38.2,38.37,41500.0,33.6184,33.7415,33.592,33.7415,41500.0
2013-05-28 15:30:00,38.37,38.46,38.35,38.44,87100.0,33.7415,33.8207,33.7239,33.8031,87100.0
2013-05-29 09:30:00,38.29,38.29,37.93,38.23,56700.0,33.6712,33.6712,33.3546,33.6184,56700.0
2013-05-29 10:00:00,38.24,38.48,38.23,38.32,35000.0,33.6272,33.8383,33.6184,33.6976,35000.0
2013-05-29 10:30:00,38.31,38.34,38.18,38.22,27900.0,33.6888,33.7152,33.5745,33.6096,27900.0
2013-05-29 11:00:00,38.21,38.31,38.06,38.29,31400.0,33.6008,33.6888,33.4689,33.6712,31400.0
2013-05-29 11:30:00,38.3,38.46,38.29,38.35,59500.0,33.68,33.8207,33.6712,33.7239,59500.0
2013-05-29 12:00:00,38.34,38.5,38.31,38.5,46200.0,33.7152,33.8559,33.6888,33.8559,46200.0
2013-05-29 12:30:00,38.49,38.51,38.16,38.22,26900.0,33.8471,33.8646,33.5569,33.6096,26900.0
2013-05-29 13:00:00,38.2,38.46,38.17,38.45,51200.0,33.592,33.8207,33.5657,33.8119,51200.0
2013-05-29 13:30:00,38.46,38.7,38.34,38.69,35200.0,33.8207,34.0317,33.7152,34.0229,35200.0
2013-05-29 14:00:00,38.68,38.78,38.6,38.64,33500.0,34.0141,34.1021,33.9438,33.979,33500.0
2013-05-29 14:30:00,38.66,38.7,38.58,38.64,35500.0,33.9966,34.0317,33.9262,33.979,35500.0
2013-05-29 15:00:00,38.64,38.74,38.61,38.73,110200.0,33.979,34.0669,33.9526,34.0581,110200.0
2013-05-29 15:30:00,38.73,38.79,38.7,38.75,149400.0,34.0581,34.1109,34.0317,34.0757,149400.0
2013-05-30 09:30:00,38.8,39.25,38.73,39.05,86500.0,34.1197,34.5154,34.0581,34.3395,86500.0
2013-05-30 10:00:00,39.05,39.07,38.73,38.78,71700.0,34.3395,34.3571,34.0581,34.1021,71700.0
2013-05-30 10:30:00,38.78,38.83,38.7,38.82,58900.0,34.1021,34.146,34.0317,34.1372,58900.0
2013-05-30 11:00:00,38.82,38.85,38.68,38.7,59800.0,34.1372,34.1636,34.0141,34.0317,59800.0
2013-05-30 11:30:00,38.71,38.92,38.69,38.82,81800.0,34.0405,34.2252,34.0229,34.1372,81800.0
2013-05-30 12:00:00,38.81,38.94,38.81,38.91,36600.0,34.1285,34.2428,34.1285,34.2164,36600.0
2013-05-30 12:30:00,38.93,39.01,38.91,39.0,32000.0,34.234,34.3043,34.2164,34.2955,32000.0
2013-05-30 13:00:00,39.0,39.05,38.97,39.05,37400.0,34.2955,34.3395,34.2692,34.3395,37400.0
2013-05-30 13:30:00,39.05,39.1,38.99,39.09,66400.0,34.3395,34.3835,34.2867,34.3747,66400.0
2013-05-30 14:00:00,39.09,39.85,39.05,39.74,418000.0,34.3747,35.043,34.3395,34.9463,418000.0
2013-05-30 14:30:00,39.73,39.78,39.53,39.73,185400.0,34.9375,34.9814,34.7616,34.9375,185400.0
2013-05-30 15:00:00,39.74,39.76,39.67,39.68,96600.0,34.9463,34.9639,34.8847,34.8935,96600.0
2013-05-30 15:30:00,39.68,39.85,39.59,39.79,241600.0,34.8935,35.043,34.8144,34.9902,241600.0
2013-05-31 09:30:00,40.0,40.37,39.75,40.31,117900.0,35.1749,35.5003,34.9551,35.4475,117900.0
2013-05-31 10:00:00,40.31,40.32,40.09,40.15,74500.0,35.4475,35.4563,35.2541,35.3068,74500.0
2013-05-31 10:30:00,40.18,40.31,40.13,40.16,74300.0,35.3332,35.4475,35.2892,35.3156,74300.0
2013-05-31 11:00:00,40.15,40.19,40.11,40.14,78600.0,35.3068,35.342,35.2716,35.298,78600.0
2013-05-31 11:30:00,40.14,40.34,40.13,40.26,342300.0,35.298,35.4739,35.2892,35.4035,342300.0
2013-05-31 12:00:00,40.27,40.54,40.16,40.53,263000.0,35.4123,35.6498,35.3156,35.641,263000.0
2013-05-31 12:30:00,40.53,40.89,40.48,40.87,164500.0,35.641,35.9576,35.597,35.94,164500.0
2013-05-31 13:00:00,40.89,41.03,40.76,40.95,57300.0,35.9576,36.0807,35.8432,36.0103,57300.0
2013-05-31 13:30:00,40.94,40.97,40.76,40.84,42000.0,36.0015,36.0279,35.8432,35.9136,42000.0
2013-05-31 14:00:00,40.85,40.87,40.56,40.6,60400.0,35.9224,35.94,35.6674,35.7025,60400.0
2013-05-31 14:30:00,40.59,40.63,40.43,40.48,106600.0,35.6937,35.7289,35.553,35.597,106600.0
2013-05-31 15:00:00,40.47,40.57,40.46,40.52,69400.0,35.5882,35.6762,35.5794,35.6322,69400.0
2013-05-31 15:30:00,40.51,40.56,40.36,40.49,451900.0,35.6234,35.6674,35.4915,35.6058,451900.0
2013-06-03 09:30:00,41.2,41.27,40.27,40.32,201400.0,36.2302,36.2917,35.4123,35.4563,201400.0
2013-06-03 10:00:00,40.32,40.62,40.24,40.4,164600.0,35.4563,35.7201,35.386,35.5267,164600.0
2013-06-03 10:30:00,40.41,40.41,40.01,40.22,99700.0,35.5355,35.5355,35.1837,35.3684,99700.0
2013-06-03 11:00:00,40.23,40.25,39.73,39.78,102800.0,35.3772,35.3948,34.9375,34.9814,102800.0
2013-06-03 11:30:00,39.8,40.17,39.76,40.1,55600.0,34.999,35.3244,34.9639,35.2628,55600.0
2013-06-03 12:00:00,40.1,40.22,40.02,40.16,41500.0,35.2628,35.3684,35.1925,35.3156,41500.0
2013-06-03 12:30:00,40.16,40.2,40.11,40.15,92400.0,35.3156,35.3508,35.2716,35.3068,92400.0
2013-06-03 13:00:00,40.15,40.15,40.05,40.11,63100.0,35.3068,35.3068,35.2189,35.2716,63100.0
2013-06-03 13:30:00,40.1,40.13,40.05,40.11,77400.0,35.2628,35.2892,35.2189,35.2716,77400.0
2013-06-03 14:00:00,40.12,40.17,40.01,40.06,74400.0,35.2804,35.3244,35.1837,35.2277,74400.0
2013-06-03 14:30:00,40.05,40.16,39.96,40.16,140300.0,35.2189,35.3156,35.1397,35.3156,140300.0
2013-06-03 15:00:00,40.16,40.21,40.08,40.13,136200.0,35.3156,35.3596,35.2453,35.2892,136200.0
2013-06-03 15:30:00,40.14,40.18,40.0,40.1,242600.0,35.298,35.3332,35.1749,35.2628,242600.0
2013-06-04 09:30:00,40.19,40.99,39.5,39.67,162800.0,35.342,36.0455,34.7352,34.8847,162800.0
2013-06-04 10:00:00,39.62,39.63,38.92,39.08,107700.0,34.8407,34.8495,34.2252,34.3659,107700.0
2013-06-04 10:30:00,39.11,39.3,38.8,38.84,83500.0,34.3923,34.5593,34.1197,34.1548,83500.0
2013-06-04 11:00:00,38.82,38.98,38.75,38.98,67400.0,34.1372,34.2779,34.0757,34.2779,67400.0
2013-06-04 11:30:00,38.97,39.34,38.94,39.23,45300.0,34.2692,34.5945,34.2428,34.4978,45300.0
2013-06-04 12:00:00,39.24,39.76,39.24,39.5,144900.0,34.5066,34.9639,34.5066,34.7352,144900.0
2013-06-04 12:30:00,39.5,39.55,39.33,39.43,34600.0,34.7352,34.7792,34.5857,34.6737,34600.0
2013-06-04 13:00:00,39.47,39.51,39.3,39.31,43000.0,34.7088,34.744,34.5593,34.5681,43000.0
2013-06-04 13:30:00,39.31,39.52,39.25,39.43,47800.0,34.5681,34.7528,34.5154,34.6737,47800.0
2013-06-04 14:00:00,39.42,39.46,39.31,39.45,43100.0,34.6649,34.7,34.5681,34.6913,43100.0
2013-06-04 14:30:00,39.47,39.68,39.45,39.57,53300.0,34.7088,34.8935,34.6913,34.7968,53300.0
2013-06-04 15:00:00,39.57,39.63,39.47,39.52,92700.0,34.7968,34.8495,34.7088,34.7528,92700.0
2013-06-04 15:30:00,39.51,39.64,39.48,39.53,166200.0,34.744,34.8583,34.7176,34.7616,166200.0
2013-06-05 09:30:00,39.41,39.56,39.32,39.56,72000.0,34.6561,34.788,34.5769,34.788,72000.0
2013-06-05 10:00:00,39.52,39.7,39.25,39.61,43700.0,34.7528,34.9111,34.5154,34.832,43700.0
2013-06-05 10:30:00,39.55,39.55,39.34,39.34,44600.0,34.7792,34.7792,34.5945,34.5945,44600.0
2013-06-05 11:00:00,39.35,39.45,39.3,39.4,28100.0,34.6033,34.6913,34.5593,34.6473,28100.0
2013-06-05 11:30:00,39.38,39.43,39.28,39.28,63400.0,34.6297,34.6737,34.5418,34.5418,63400.0
2013-06-05 12:00:00,39.27,39.29,39.14,39.25,97400.0,34.533,34.5506,34.4186,34.5154,97400.0
2013-06-05 12:30:00,39.24,39.43,39.19,39.36,73500.0,34.5066,34.6737,34.4626,34.6121,73500.0
2013-06-05 13:00:00,39.36,39.82,39.29,39.82,50700.0,34.6121,35.0166,34.5506,35.0166,50700.0
2013-06-05 13:30:00,39.84,39.97,39.82,39.9,43400.0,35.0342,35.1485,35.0166,35.087,43400.0
2013-06-05 14:00:00,39.9,40.07,39.9,40.0,109800.0,35.087,35.2365,35.087,35.1749,109800.0
2013-06-05 14:30:00,40.0,40.02,39.82,39.95,47000.0,35.1749,35.1925,35.0166,35.1309,47000.0
2013-06-05 15:00:00,39.96,40.01,39.84,39.96,216800.0,35.1397,35.1837,35.0342,35.1397,216800.0
2013-06-05 15:30:00,39.97,40.09,39.94,40.01,194900.0,35.1485,35.2541,35.1221,35.1837,194900.0
2013-06-06 09:30:00,39.9,40.16,39.8,40.13,161500.0,35.087,35.3156,34.999,35.2892,161500.0
2013-06-06 10:00:00,40.13,40.21,39.92,39.97,75500.0,35.2892,35.3596,35.1046,35.1485,75500.0
2013-06-06 10:30:00,39.95,40.05,39.95,40.01,66300.0,35.1309,35.2189,35.1309,35.1837,66300.0
2013-06-06 11:00:00,40.01,40.09,39.99,40.04,29300.0,35.1837,35.2541,35.1661,35.2101,29300.0
2013-06-06 11:30:00,40.05,40.37,40.0,40.15,41800.0,35.2189,35.5003,35.1749,35.3068,41800.0
2013-06-06 12:00:00,40.14,40.2,39.98,40.02,32200.0,35.298,35.3508,35.1573,35.1925,32200.0
2013-06-06 12:30:00,40.03,40.22,40.0,40.14,21400.0,35.2013,35.3684,35.1749,35.298,21400.0
2013-06-06 13:00:00,40.15,40.25,40.08,40.1,26700.0,35.3068,35.3948,35.2453,35.2628,26700.0
2013-06-06 13:30:00,40.1,40.24,40.09,40.2,25400.0,35.2628,35.386,35.2541,35.3508,25400.0
2013-06-06 14:00:00,40.2,40.35,40.12,40.35,30200.0,35.3508,35.4827,35.2804,35.4827,30200.0
2013-06-06 14:30:00,40.34,40.51,40.32,40.42,59000.0,35.4739,35.6234,35.4563,35.5442,59000.0
2013-06-06 15:00:00,40.43,40.55,40.39,40.54,92500.0,35.553,35.6586,35.5179,35.6498,92500.0
2013-06-06 15:30:00,40.53,40.61,40.49,40.57,198000.0,35.641,35.7113,35.6058,35.6762,198000.0
2013-06-07 09:30:00,40.87,41.36,40.58,41.35,83500.0,35.94,36.3709,35.6849,36.3621,83500.0
2013-06-07 10:00:00,41.29,41.48,41.14,41.38,100100.0,36.3093,36.4764,36.1774,36.3884,100100.0
2013-06-07 10:30:00,41.42,41.48,41.16,41.29,49600.0,36.4236,36.4764,36.195,36.3093,49600.0
2013-06-07 11:00:00,41.3,41.33,41.2,41.26,81400.0,36.3181,36.3445,36.2302,36.2829,81400.0
2013-06-07 11:30:00,41.26,41.36,41.13,41.2,71600.0,36.2829,36.3709,36.1686,36.2302,71600.0
2013-06-07 12:00:00,41.19,41.19,40.91,40.99,49800.0,36.2214,36.2214,35.9751,36.0455,49800.0
2013-06-07 12:30:00,40.98,41.0,40.84,40.9,78500.0,36.0367,36.0543,35.9136,35.9663,78500.0
2013-06-07 13:00:00,40.91,40.91,40.72,40.8,49900.0,35.9751,35.9751,35.8081,35.8784,49900.0
2013-06-07 13:30:00,40.81,41.06,40.79,41.01,68000.0,35.8872,36.107,35.8696,36.0631,68000.0
2013-06-07 14:00:00,41.01,41.02,40.81,40.93,79300.0,36.0631,36.0719,35.8872,35.9927,79300.0
2013-06-07 14:30:00,40.91,41.0,40.78,40.95,104900.0,35.9751,36.0543,35.8608,36.0103,104900.0
2013-06-07 15:00:00,40.95,41.04,40.87,40.88,57800.0,36.0103,36.0895,35.94,35.9488,57800.0
2013-06-07 15:30:00,40.9,40.97,40.89,40.93,183300.0,35.9663,36.0279,35.9576,35.9927,183300.0
2013-06-10 09:30:00,36.32,36.9,36.12,36.49,333500.0,36.32,36.9,36.12,36.49,333500.0
2013-06-10 10:00:00,36.46,36.54,36.35,36.49,103000.0,36.46,36.54,36.35,36.49,103000.0
2013-06-10 10:30:00,36.5,36.66,36.44,36.57,214400.0,36.5,36.66,36.44,36.57,214400.0
2013-06-10 11:00:00,36.59,36.73,36.54,36.68,79000.0,36.59,36.73,36.54,36.68,79000.0
2013-06-10 11:30:00,36.67,36.68,36.6,36.64,95200.0,36.67,36.68,36.6,36.64,95200.0
2013-06-10 12:00:00,36.64,36.66,36.56,36.57,128100.0,36.64,36.66,36.56,36.57,128100.0
2013-06-10 12:30:00,36.58,36.64,36.54,36.59,38200.0,36.58,36.64,36.54,36.59,38200.0
2013-06-10 13:00:00,36.59,36.65,36.58,36.63,102000.0,36.59,36.65,36.58,36.63,102000.0
2013-06-10 13:30:00,36.64,36.73,36.62,36.67,38400.0,36.64,36.73,36.62,36.67,38400.0
2013-06-10 14:00:00,36.68,36.7,36.58,36.68,48200.0,36.68,36.7,36.58,36.68,48200.0
2013-06-10 14:30:00,36.69,36.74,36.65,36.71,53000.0,36.69,36.74,36.65,36.71,53000.0
2013-06-10 15:00:00,36.7,36.73,36.64,36.65,55800.0,36.7,36.73,36.64,36.65,55800.0
2013-06-10 15:30:00,36.65,36.65,36.4,36.48,179200.0,36.65,36.65,36.4,36.48,179200.0
2013-06-11 09:30:00,36.18,36.33,35.71,36.05,113000.0,36.18,36.33,35.71,36.05,113000.0
2013-06-11 10:00:00,35.93,36.03,35.68,35.97,44500.0,35.93,36.03,35.68,35.97,44500.0
2013-06-11 10:30:00,35.97,36.1,35.95,36.09,35700.0,35.97,36.1,35.95,36.09,35700.0
2013-06-11 11:00:00,36.08,36.1,35.95,36.08,35400.0,36.08,36.1,35.95,36.08,35400.0
2013-06-11 11:30:00,36.09,36.1,35.94,35.95,44600.0,36.09,36.1,35.94,35.95,44600.0
2013-06-11 12:00:00,35.93,36.04,35.83,35.86,52400.0,35.93,36.04,35.83,35.86,52400.0
2013-06-11 12:30:00,35.86,35.96,35.84,35.95,20500.0,35.86,35.96,35.84,35.95,20500.0
2013-06-11 13:00:00,35.96,36.02,35.86,35.96,52600.0,35.96,36.02,35.86,35.96,52600.0
2013-06-11 13:30:00,35.97,36.0,35.89,35.98,67300.0,35.97,36.0,35.89,35.98,67300.0
2013-06-11 14:00:00,35.98,36.01,35.87,35.99,76400.0,35.98,36.01,35.87,35.99,76400.0
2013-06-11 14:30:00,35.99,36.04,35.95,36.03,55200.0,35.99,36.04,35.95,36.03,55200.0
2013-06-11 15:00:00,36.04,36.05,35.98,35.98,71100.0,36.04,36.05,35.98,35.98,71100.0
2013-06-11 15:30:00,35.98,36.05,35.94,36.04,170100.0,35.98,36.05,35.94,36.04,170100.0
2013-06-12 09:30:00,36.18,36.32,35.98,36.02,104100.0,36.18,36.32,35.98,36.02,104100.0
2013-06-12 10:00:00,36.03,36.08,35.94,35.99,37700.0,36.03,36.08,35.94,35.99,37700.0
2013-06-12 10:30:00,35.98,36.0,35.81,35.91,68300.0,35.98,36.0,35.81,35.91,68300.0
2013-06-12 11:00:00,35.94,35.94,35.76,35.82,33200.0,35.94,35.94,35.76,35.82,33200.0
2013-06-12 11:30:00,35.82,35.86,35.69,35.83,39300.0,35.82,35.86,35.69,35.83,39300.0
2013-06-12 12:00:00,35.85,36.0,35.81,35.93,53600.0,35.85,36.0,35.81,35.93,53600.0
2013-06-12 12:30:00,35.94,35.96,35.85,35.89,22300.0,35.94,35.96,35.85,35.89,22300.0
2013-06-12 13:00:00,35.89,35.93,35.72,35.77,20000.0,35.89,35.93,35.72,35.77,20000.0
2013-06-12 13:30:00,35.76,35.79,35.59,35.72,31400.0,35.76,35.79,35.59,35.72,31400.0
2013-06-12 14:00:00,35.71,35.72,35.5,35.58,37300.0,35.71,35.72,35.5,35.58,37300.0
2013-06-12 14:30:00,35.56,35.68,35.5,35.56,54900.0,35.56,35.68,35.5,35.56,54900.0
2013-06-12 15:00:00,35.56,35.62,35.53,35.61,44800.0,35.56,35.62,35.53,35.61,44800.0
2013-06-12 15:30:00,35.6,35.6,35.42,35.55,131400.0,35.6,35.6,35.42,35.55,131400.0
2013-06-13 09:30:00,35.47,35.66,35.22,35.61,33000.0,35.47,35.66,35.22,35.61,33000.0
2013-06-13 10:00:00,35.64,35.73,35.43,35.54,41900.0,35.64,35.73,35.43,35.54,41900.0
2013-06-13 10:30:00,35.47,35.65,35.47,35.55,23400.0,35.47,35.65,35.47,35.55,23400.0
2013-06-13 11:00:00,35.55,35.64,35.47,35.52,38100.0,35.55,35.64,35.47,35.52,38100.0
2013-06-13 11:30:00,35.53,35.7,35.52,35.67,28800.0,35.53,35.7,35.52,35.67,28800.0
2013-06-13 12:00:00,35.67,35.72,35.6,35.71,34200.0,35.67,35.72,35.6,35.71,34200.0
2013-06-13 12:30:00,35.68,35.75,35.67,35.75,29400.0,35.68,35.75,35.67,35.75,29400.0
2013-06-13 13:00:00,35.75,35.75,35.7,35.75,25100.0,35.75,35.75,35.7,35.75,25100.0
2013-06-13 13:30:00,35.75,35.75,35.57,35.6,39700.0,35.75,35.75,35.57,35.6,39700.0
2013-06-13 14:00:00,35.6,35.6,35.5,35.59,102500.0,35.6,35.6,35.5,35.59,102500.0
2013-06-13 14:30:00,35.58,35.6,35.54,35.57,78800.0,35.58,35.6,35.54,35.57,78800.0
2013-06-13 15:00:00,35.57,35.6,35.55,35.6,84200.0,35.57,35.6,35.55,35.6,84200.0
2013-06-13 15:30:00,35.6,35.65,35.59,35.65,160900.0,35.6,35.65,35.59,35.65,160900.0
2013-06-14 09:30:00,34.52,34.9,34.52,34.76,640300.0,34.52,34.9,34.52,34.76,640300.0
2013-06-14 10:00:00,34.77,34.77,34.59,34.74,160100.0,34.77,34.77,34.59,34.74,160100.0
2013-06-14 10:30:00,34.73,34.79,34.7,34.75,113300.0,34.73,34.79,34.7,34.75,113300.0
2013-06-14 11:00:00,34.74,34.78,34.62,34.72,105900.0,34.74,34.78,34.62,34.72,105900.0
2013-06-14 11:30:00,34.72,34.82,34.7,34.73,119200.0,34.72,34.82,34.7,34.73,119200.0
2013-06-14 12:00:00,34.75,34.89,34.73,34.8,140800.0,34.75,34.89,34.73,34.8,140800.0
2013-06-14 12:30:00,34.8,34.86,34.79,34.86,60100.0,34.8,34.86,34.79,34.86,60100.0
2013-06-14 13:00:00,34.86,34.89,34.66,34.78,119300.0,34.86,34.89,34.66,34.78,119300.0
2013-06-14 13:30:00,34.76,34.88,34.71,34.88,53100.0,34.76,34.88,34.71,34.88,53100.0
2013-06-14 14:00:00,34.88,34.89,34.76,34.81,112800.0,34.88,34.89,34.76,34.81,112800.0
2013-06-14 14:30:00,34.81,34.88,34.8,34.86,76100.0,34.81,34.88,34.8,34.86,76100.0
2013-06-14 15:00:00,34.86,34.9,34.82,34.86,117000.0,34.86,34.9,34.82,34.86,117000.0
2013-06-14 15:30:00,34.87,34.9,34.8,34.86,187000.0,34.87,34.9,34.8,34.86,187000.0
2013-06-17 09:30:00,34.93,34.98,34.8,34.81,281100.0,34.93,34.98,34.8,34.81,281100.0
2013-06-17 10:00:00,34.81,35.0,34.8,34.94,166900.0,34.81,35.0,34.8,34.94,166900.0
2013-06-17 10:30:00,34.95,34.95,34.77,34.77,123300.0,34.95,34.95,34.77,34.77,123300.0
2013-06-17 11:00:00,34.79,34.88,34.75,34.85,106200.0,34.79,34.88,34.75,34.85,106200.0
2013-06-17 11:30:00,34.85,34.88,34.79,34.85,80400.0,34.85,34.88,34.79,34.85,80400.0
2013-06-17 12:00:00,34.84,34.89,34.84,34.86,68900.0,34.84,34.89,34.84,34.86,68900.0
2013-06-17 12:30:00,34.86,35.11,34.85,34.96,227100.0,34.86,35.11,34.85,34.96,227100.0
2013-06-17 13:00:00,34.96,34.96,34.93,34.95,60600.0,34.96,34.96,34.93,34.95,60600.0
2013-06-17 13:30:00,34.95,34.96,34.93,34.94,68800.0,34.95,34.96,34.93,34.94,68800.0
2013-06-17 14:00:00,34.95,34.96,34.89,34.89,106500.0,34.95,34.96,34.89,34.89,106500.0
2013-06-17 14:30:00,34.9,34.92,34.82,34.84,71600.0,34.9,34.92,34.82,34.84,71600.0
2013-06-17 15:00:00,34.83,34.94,34.83,34.92,74400.0,34.83,34.94,34.83,34.92,74400.0
2013-06-17 15:30:00,34.92,35.0,34.91,34.98,219000.0,34.92,35.0,34.91,34.98,219000.0
2013-06-18 09:30:00,35.02,35.3,34.97,35.2,200200.0,35.02,35.3,34.97,35.2,200200.0
2013-06-18 10:00:00,35.2,35.2,35.11,35.15,193600.0,35.2,35.2,35.11,35.15,193600.0
2013-06-18 10:30:00,35.18,35.19,35.14,35.19,107300.0,35.18,35.19,35.14,35.19,107300.0
2013-06-18 11:00:00,35.19,35.2,35.12,35.17,118300.0,35.19,35.2,35.12,35.17,118300.0
2013-06-18 11:30:00,35.16,35.3,35.0,35.2,100000.0,35.16,35.3,35.0,35.2,100000.0
2013-06-18 12:00:00,35.22,35.28,35.21,35.25,39400.0,35.22,35.28,35.21,35.25,39400.0
2013-06-18 12:30:00,35.28,35.31,35.25,35.3,96900.0,35.28,35.31,35.25,35.3,96900.0
2013-06-18 13:00:00,35.3,35.4,35.29,35.32,109300.0,35.3,35.4,35.29,35.32,109300.0
2013-06-18 13:30:00,35.32,35.38,35.29,35.35,139100.0,35.32,35.38,35.29,35.35,139100.0
2013-06-18 14:00:00,35.35,35.4,35.31,35.36,77100.0,35.35,35.4,35.31,35.36,77100.0
2013-06-18 14:30:00,35.38,35.4,35.29,35.31,61900.0,35.38,35.4,35.29,35.31,61900.0
2013-06-18 15:00:00,35.3,35.33,35.22,35.26,73400.0,35.3,35.33,35.22,35.26,73400.0
2013-06-18 15:30:00,35.26,35.29,35.22,35.27,145500.0,35.26,35.29,35.22,35.27,145500.0
2013-06-19 09:30:00,35.35,35.35,35.01,35.11,73500.0,35.35,35.35,35.01,35.11,73500.0
2013-06-19 10:00:00,35.16,35.23,35.08,35.14,32400.0,35.16,35.23,35.08,35.14,32400.0
2013-06-19 10:30:00,35.15,35.23,35.12,35.16,28100.0,35.15,35.23,35.12,35.16,28100.0
2013-06-19 11:00:00,35.17,35.18,35.12,35.15,24900.0,35.17,35.18,35.12,35.15,24900.0
2013-06-19 11:30:00,35.17,35.21,35.1,35.12,28600.0,35.17,35.21,35.1,35.12,28600.0
2013-06-19 12:00:00,35.12,35.16,35.08,35.16,34300.0,35.12,35.16,35.08,35.16,34300.0
2013-06-19 12:30:00,35.17,35.28,35.17,35.21,35200.0,35.17,35.28,35.17,35.21,35200.0
2013-06-19 13:00:00,35.21,35.24,35.13,35.15,25500.0,35.21,35.24,35.13,35.15,25500.0
2013-06-19 13:30:00,35.14,35.15,35.05,35.07,39800.0,35.14,35.15,35.05,35.07,39800.0
2013-06-19 14:00:00,35.1,35.13,34.8,34.99,84100.0,35.1,35.13,34.8,34.99,84100.0
2013-06-19 14:30:00,35.0,35.05,34.64,34.7,68300.0,35.0,35.05,34.64,34.7,68300.0
2013-06-19 15:00:00,34.71,34.84,34.58,34.61,108700.0,34.71,34.84,34.58,34.61,108700.0
2013-06-19 15:30:00,34.61,34.64,34.35,34.46,178500.0,34.61,34.64,34.35,34.46,178500.0
2013-06-20 09:30:00,34.07,34.27,33.54,34.13,114600.0,34.07,34.27,33.54,34.13,114600.0
2013-06-20 10:00:00,34.11,34.33,34.11,34.26,96800.0,34.11,34.33,34.11,34.26,96800.0
2013-06-20 10:30:00,34.29,34.54,34.27,34.52,53500.0,34.29,34.54,34.27,34.52,53500.0
2013-06-20 11:00:00,34.51,34.51,34.27,34.29,33400.0,34.51,34.51,34.27,34.29,33400.0
2013-06-20 11:30:00,34.27,34.44,34.25,34.36,35900.0,34.27,34.44,34.25,34.36,35900.0
2013-06-20 12:00:00,34.37,34.43,34.33,34.37,40000.0,34.37,34.43,34.33,34.37,40000.0
2013-06-20 12:30:00,34.37,34.41,34.18,34.18,47200.0,34.37,34.41,34.18,34.18,47200.0
2013-06-20 13:00:00,34.17,34.23,34.05,34.09,25600.0,34.17,34.23,34.05,34.09,25600.0
2013-06-20 13:30:00,34.09,34.14,34.0,34.06,31600.0,34.09,34.14,34.0,34.06,31600.0
2013-06-20 14:00:00,34.06,34.13,33.87,33.9,36400.0,34.06,34.13,33.87,33.9,36400.0
2013-06-20 14:30:00,33.9,33.91,33.7,33.73,45400.0,33.9,33.91,33.7,33.73,45400.0
2013-06-20 15:00:00,33.73,33.88,33.71,33.82,62700.0,33.73,33.88,33.71,33.82,62700.0
2013-06-20 15:30:00,33.81,33.95,33.7,33.87,124700.0,33.81,33.95,33.7,33.87,124700.0
2013-06-21 09:30:00,34.22,34.59,34.11,34.27,168100.0,34.22,34.59,34.11,34.27,168100.0
2013-06-21 10:00:00,34.27,34.37,34.25,34.34,48100.0,34.27,34.37,34.25,34.34,48100.0
2013-06-21 10:30:00,34.32,34.36,34.23,34.31,100300.0,34.32,34.36,34.23,34.31,100300.0
2013-06-21 11:00:00,34.32,34.46,34.14,34.24,120400.0,34.32,34.46,34.14,34.24,120400.0
2013-06-21 11:30:00,34.19,34.21,34.01,34.04,186300.0,34.19,34.21,34.01,34.04,186300.0
2013-06-21 12:00:00,34.03,34.33,34.03,34.17,64700.0,34.03,34.33,34.03,34.17,64700.0
2013-06-21 12:30:00,34.18,34.31,34.17,34.28,65700.0,34.18,34.31,34.17,34.28,65700.0
2013-06-21 13:00:00,34.29,34.37,34.22,34.34,46700.0,34.29,34.37,34.22,34.34,46700.0
2013-06-21 13:30:00,34.34,34.4,34.26,34.32,206500.0,34.34,34.4,34.26,34.32,206500.0
2013-06-21 14:00:00,34.31,34.4,34.26,34.36,90500.0,34.31,34.4,34.26,34.36,90500.0
2013-06-21 14:30:00,34.35,34.52,34.26,34.51,85500.0,34.35,34.52,34.26,34.51,85500.0
2013-06-21 15:00:00,34.51,34.76,34.51,34.74,200100.0,34.51,34.76,34.51,34.74,200100.0
2013-06-21 15:30:00,34.74,34.85,34.68,34.85,322600.0,34.74,34.85,34.68,34.85,322600.0
2013-06-24 09:30:00,34.65,35.06,34.52,34.81,221200.0,34.65,35.06,34.52,34.81,221200.0
2013-06-24 10:00:00,34.79,34.85,34.56,34.75,99100.0,34.79,34.85,34.56,34.75,99100.0
2013-06-24 10:30:00,34.73,34.81,34.69,34.77,93400.0,34.73,34.81,34.69,34.77,93400.0
2013-06-24 11:00:00,34.76,34.88,34.75,34.78,56200.0,34.76,34.88,34.75,34.78,56200.0
2013-06-24 11:30:00,34.78,34.88,34.7,34.86,94800.0,34.78,34.88,34.7,34.86,94800.0
2013-06-24 12:00:00,34.86,34.89,34.5,34.63,53400.0,34.86,34.89,34.5,34.63,53400.0
2013-06-24 12:30:00,34.63,34.8,34.58,34.8,74500.0,34.63,34.8,34.58,34.8,74500.0
2013-06-24 13:00:00,34.78,34.92,34.74,34.83,80900.0,34.78,34.92,34.74,34.83,80900.0
2013-06-24 13:30:00,34.82,35.01,34.81,35.0,104000.0,34.82,35.01,34.81,35.0,104000.0
2013-06-24 14:00:00,35.0,35.27,34.97,35.19,152700.0,35.0,35.27,34.97,35.19,152700.0
2013-06-24 14:30:00,35.2,35.26,35.11,35.15,73900.0,35.2,35.26,35.11,35.15,73900.0
2013-06-24 15:00:00,35.15,35.26,35.12,35.14,114400.0,35.15,35.26,35.12,35.14,114400.0
2013-06-24 15:30:00,35.14,35.16,35.01,35.05,178100.0,35.14,35.16,35.01,35.05,178100.0
2013-06-25 09:30:00,35.4,35.89,35.4,35.59,151600.0,35.4,35.89,35.4,35.59,151600.0
2013-06-25 10:00:00,35.59,35.76,35.53,35.74,155300.0,35.59,35.76,35.53,35.74,155300.0
2013-06-25 10:30:00,35.74,35.8,35.7,35.8,146800.0,35.74,35.8,35.7,35.8,146800.0
2013-06-25 11:00:00,35.8,35.95,35.79,35.91,109600.0,35.8,35.95,35.79,35.91,109600.0
2013-06-25 11:30:00,35.89,35.92,35.81,35.82,74300.0,35.89,35.92,35.81,35.82,74300.0
2013-06-25 12:00:00,35.82,35.91,35.81,35.84,46100.0,35.82,35.91,35.81,35.84,46100.0
2013-06-25 12:30:00,35.84,35.94,35.84,35.89,67900.0,35.84,35.94,35.84,35.89,67900.0
2013-06-25 13:00:00,35.9,35.96,35.85,35.89,58400.0,35.9,35.96,35.85,35.89,58400.0
2013-06-25 13:30:00,35.89,35.89,35.7,35.86,72700.0,35.89,35.89,35.7,35.86,72700.0
2013-06-25 14:00:00,35.86,35.91,35.69,35.73,79700.0,35.86,35.91,35.69,35.73,79700.0
2013-06-25 14:30:00,35.73,35.92,35.7,35.86,57800.0,35.73,35.92,35.7,35.86,57800.0
2013-06-25 15:00:00,35.86,35.94,35.85,35.93,114100.0,35.86,35.94,35.85,35.93,114100.0
2013-06-25 15:30:00,35.93,36.0,35.9,35.99,229800.0,35.93,36.0,35.9,35.99,229800.0
2013-06-26 09:30:00,36.14,36.47,36.1,36.45,141300.0,36.14,36.47,36.1,36.45,141300.0
2013-06-26 10:00:00,36.45,36.48,36.09,36.2,75200.0,36.45,36.48,36.09,36.2,75200.0
2013-06-26 10:30:00,36.2,36.31,36.13,36.18,50700.0,36.2,36.31,36.13,36.18,50700.0
2013-06-26 11:00:00,36.17,36.27,36.1,36.17,40100.0,36.17,36.27,36.1,36.17,40100.0
2013-06-26 11:30:00,36.17,36.27,36.15,36.22,35100.0,36.17,36.27,36.15,36.22,35100.0
2013-06-26 12:00:00,36.2,36.25,36.16,36.18,19800.0,36.2,36.25,36.16,36.18,19800.0
2013-06-26 12:30:00,36.18,36.18,36.09,36.11,21200.0,36.18,36.18,36.09,36.11,21200.0
2013-06-26 13:00:00,36.11,36.2,36.03,36.12,26600.0,36.11,36.2,36.03,36.12,26600.0
2013-06-26 13:30:00,36.12,36.14,36.01,36.04,30700.0,36.12,36.14,36.01,36.04,30700.0
2013-06-26 14:00:00,36.04,36.22,36.03,36.18,38300.0,36.04,36.22,36.03,36.18,38300.0
2013-06-26 14:30:00,36.18,36.18,36.06,36.06,66300.0,36.18,36.18,36.06,36.06,66300.0
2013-06-26 15:00:00,36.06,36.1,36.04,36.07,55800.0,36.06,36.1,36.04,36.07,55800.0
2013-06-26 15:30:00,36.08,36.08,35.89,35.93,214200.0,36.08,36.08,35.89,35.93,214200.0
2013-06-27 09:30:00,36.37,36.82,36.34,36.61,156400.0,36.37,36.82,36.34,36.61,156400.0
2013-06-27 10:00:00,36.61,36.72,36.56,36.66,147500.0,36.61,36.72,36.56,36.66,147500.0
2013-06-27 10:30:00,36.66,37.1,36.66,37.04,140800.0,36.66,37.1,36.66,37.04,140800.0
2013-06-27 11:00:00,37.04,37.06,36.83,36.88,65100.0,37.04,37.06,36.83,36.88,65100.0
2013-06-27 11:30:00,36.9,37.09,36.9,37.05,67400.0,36.9,37.09,36.9,37.05,67400.0
2013-06-27 12:00:00,37.03,37.04,36.95,36.99,85900.0,37.03,37.04,36.95,36.99,85900.0
2013-06-27 12:30:00,37.0,37.03,36.98,37.0,56000.0,37.0,37.03,36.98,37.0,56000.0
2013-06-27 13:00:00,37.0,37.02,36.96,36.97,80900.0,37.0,37.02,36.96,36.97,80900.0
2013-06-27 13:30:00,36.96,37.08,36.96,37.02,60900.0,36.96,37.08,36.96,37.02,60900.0
2013-06-27 14:00:00,37.01,37.4,37.0,37.11,89200.0,37.01,37.4,37.0,37.11,89200.0
2013-06-27 14:30:00,37.12,37.3,37.08,37.23,68000.0,37.12,37.3,37.08,37.23,68000.0
2013-06-27 15:00:00,37.23,37.28,37.19,37.23,76500.0,37.23,37.28,37.19,37.23,76500.0
2013-06-27 15:30:00,37.23,37.27,37.1,37.1,246200.0,37.23,37.27,37.1,37.1,246200.0
2013-06-28 09:30:00,37.05,37.31,36.94,37.1,59400.0,37.05,37.31,36.94,37.1,59400.0
2013-06-28 10:00:00,37.1,37.21,37.1,37.14,38900.0,37.1,37.21,37.1,37.14,38900.0
2013-06-28 10:30:00,37.17,37.24,37.11,37.2,35600.0,37.17,37.24,37.11,37.2,35600.0
2013-06-28 11:00:00,37.18,37.27,37.1,37.19,69000.0,37.18,37.27,37.1,37.19,69000.0
2013-06-28 11:30:00,37.19,37.23,37.11,37.12,35300.0,37.19,37.23,37.11,37.12,35300.0
2013-06-28 12:00:00,37.12,37.2,36.99,37.2,36400.0,37.12,37.2,36.99,37.2,36400.0
2013-06-28 12:30:00,37.19,37.21,37.13,37.2,88700.0,37.19,37.21,37.13,37.2,88700.0
2013-06-28 13:00:00,37.2,37.22,37.12,37.2,43300.0,37.2,37.22,37.12,37.2,43300.0
2013-06-28 13:30:00,37.19,37.43,37.11,37.42,80800.0,37.19,37.43,37.11,37.42,80800.0
2013-06-28 14:00:00,37.42,37.42,37.15,37.25,57900.0,37.42,37.42,37.15,37.25,57900.0
2013-06-28 14:30:00,37.23,37.38,37.21,37.34,48500.0,37.23,37.38,37.21,37.34,48500.0
2013-06-28 15:00:00,37.34,37.34,37.24,37.27,109300.0,37.34,37.34,37.24,37.27,109300.0
2013-06-28 15:30:00,37.27,37.31,36.91,37.01,630100.0,37.27,37.31,36.91,37.01,630100.0
2013-07-01 09:30:00,37.33,37.56,37.24,37.3,176400.0,37.33,37.56,37.24,37.3,176400.0
2013-07-01 10:00:00,37.35,37.46,37.13,37.15,97200.0,37.35,37.46,37.13,37.15,97200.0
2013-07-01 10:30:00,37.15,37.42,37.11,37.34,50200.0,37.15,37.42,37.11,37.34,50200.0
2013-07-01 11:00:00,37.33,37.52,37.19,37.52,58600.0,37.33,37.52,37.19,37.52,58600.0
2013-07-01 11:30:00,37.54,37.71,37.31,37.71,57800.0,37.54,37.71,37.31,37.71,57800.0
2013-07-01 12:00:00,37.71,38.22,37.7,38.22,85700.0,37.71,38.22,37.7,38.22,85700.0
2013-07-01 12:30:00,38.21,38.9,38.17,38.34,225300.0,38.21,38.9,38.17,38.34,225300.0
2013-07-01 13:00:00,38.37,38.64,38.29,38.64,65500.0,38.37,38.64,38.29,38.64,65500.0
2013-07-01 13:30:00,38.64,38.65,38.19,38.27,52800.0,38.64,38.65,38.19,38.27,52800.0
2013-07-01 14:00:00,38.27,38.74,38.27,38.69,69400.0,38.27,38.74,38.27,38.69,69400.0
2013-07-01 14:30:00,38.71,39.11,38.64,38.97,127600.0,38.71,39.11,38.64,38.97,127600.0
2013-07-01 15:00:00,38.97,39.0,38.91,38.93,78800.0,38.97,39.0,38.91,38.93,78800.0
2013-07-01 15:30:00,38.92,39.0,38.81,38.96,232800.0,38.92,39.0,38.81,38.96,232800.0
2013-07-02 09:30:00,39.0,39.51,38.95,39.3,129900.0,39.0,39.51,38.95,39.3,129900.0
2013-07-02 10:00:00,39.29,39.3,38.89,38.91,111600.0,39.29,39.3,38.89,38.91,111600.0
2013-07-02 10:30:00,38.89,39.1,38.8,39.09,69800.0,38.89,39.1,38.8,39.09,69800.0
2013-07-02 11:00:00,39.11,39.14,38.92,39.07,59400.0,39.11,39.14,38.92,39.07,59400.0
2013-07-02 11:30:00,39.07,39.3,39.0,39.0,89800.0,39.07,39.3,39.0,39.0,89800.0
2013-07-02 12:00:00,39.0,39.01,38.73,38.95,129900.0,39.0,39.01,38.73,38.95,129900.0
2013-07-02 12:30:00,38.95,39.18,38.92,39.17,146700.0,38.95,39.18,38.92,39.17,146700.0
2013-07-02 13:00:00,39.17,39.32,39.15,39.3,69200.0,39.17,39.32,39.15,39.3,69200.0
2013-07-02 13:30:00,39.28,39.42,39.27,39.4,55300.0,39.28,39.42,39.27,39.4,55300.0
2013-07-02 14:00:00,39.39,39.39,39.22,39.28,60800.0,39.39,39.39,39.22,39.28,60800.0
2013-07-02 14:30:00,39.27,39.31,39.19,39.2,69700.0,39.27,39.31,39.19,39.2,69700.0
2013-07-02 15:00:00,39.22,39.23,39.0,39.0,57000.0,39.22,39.23,39.0,39.0,57000.0
2013-07-02 15:30:00,39.01,39.16,38.94,39.16,156200.0,39.01,39.16,38.94,39.16,156200.0
2013-07-03 09:30:00,39.02,39.48,38.91,38.91,30600.0,39.02,39.48,38.91,38.91,30600.0
2013-07-03 10:00:00,38.93,39.01,38.81,38.82,39600.0,38.93,39.01,38.81,38.82,39600.0
2013-07-03 10:30:00,38.84,38.88,38.71,38.87,45600.0,38.84,38.88,38.71,38.87,45600.0
2013-07-03 11:00:00,38.87,38.92,38.76,38.76,30700.0,38.87,38.92,38.76,38.76,30700.0
2013-07-03 11:30:00,38.76,39.02,38.74,39.0,51500.0,38.76,39.02,38.74,39.0,51500.0
2013-07-03 12:00:00,39.0,39.14,38.95,39.05,52300.0,39.0,39.14,38.95,39.05,52300.0
2013-07-03 12:30:00,39.04,39.09,38.81,38.92,111500.0,39.04,39.09,38.81,38.92,111500.0
2013-07-05 09:30:00,39.42,39.56,39.0,39.25,53400.0,39.42,39.56,39.0,39.25,53400.0
2013-07-05 10:00:00,39.33,39.46,39.29,39.45,50300.0,39.33,39.46,39.29,39.45,50300.0
2013-07-05 10:30:00,39.48,39.67,39.35,39.45,47400.0,39.48,39.67,39.35,39.45,47400.0
2013-07-05 11:00:00,39.44,39.48,39.28,39.37,40100.0,39.44,39.48,39.28,39.37,40100.0
2013-07-05 11:30:00,39.36,39.41,39.31,39.39,25600.0,39.36,39.41,39.31,39.39,25600.0
2013-07-05 12:00:00,39.39,39.54,39.38,39.53,30400.0,39.39,39.54,39.38,39.53,30400.0
2013-07-05 12:30:00,39.53,39.54,39.34,39.38,34900.0,39.53,39.54,39.34,39.38,34900.0
2013-07-05 13:00:00,39.38,39.39,39.33,39.37,27400.0,39.38,39.39,39.33,39.37,27400.0
2013-07-05 13:30:00,39.37,39.39,39.32,39.36,64400.0,39.37,39.39,39.32,39.36,64400.0
2013-07-05 14:00:00,39.36,39.41,39.34,39.38,58200.0,39.36,39.41,39.34,39.38,58200.0
2013-07-05 14:30:00,39.38,39.47,39.34,39.42,78000.0,39.38,39.47,39.34,39.42,78000.0
2013-07-05 15:00:00,39.42,39.55,39.38,39.54,45000.0,39.42,39.55,39.38,39.54,45000.0
2013-07-05 15:30:00,39.55,39.72,39.55,39.7,104700.0,39.55,39.72,39.55,39.7,104700.0
2013-07-08 09:30:00,39.9,40.0,39.53,39.68,77100.0,39.9,40.0,39.53,39.68,77100.0
2013-07-08 10:00:00,39.64,39.7,39.4,39.41,24900.0,39.64,39.7,39.4,39.41,24900.0
2013-07-08 10:30:00,39.41,39.5,39.34,39.4,56500.0,39.41,39.5,39.34,39.4,56500.0
2013-07-08 11:00:00,39.41,39.65,39.28,39.28,56800.0,39.41,39.65,39.28,39.28,56800.0
2013-07-08 11:30:00,39.32,39.47,39.29,39.35,20800.0,39.32,39.47,39.29,39.35,20800.0
2013-07-08 12:00:00,39.31,39.37,39.24,39.34,22700.0,39.31,39.37,39.24,39.34,22700.0
2013-07-08 12:30:00,39.34,39.59,39.34,39.47,20500.0,39.34,39.59,39.34,39.47,20500.0
2013-07-08 13:00:00,39.5,39.54,39.44,39.48,15700.0,39.5,39.54,39.44,39.48,15700.0
2013-07-08 13:30:00,39.47,39.6,39.44,39.58,16300.0,39.47,39.6,39.44,39.58,16300.0
2013-07-08 14:00:00,39.6,39.61,39.45,39.49,18500.0,39.6,39.61,39.45,39.49,18500.0
2013-07-08 14:30:00,39.5,39.54,39.48,39.53,20500.0,39.5,39.54,39.48,39.53,20500.0
2013-07-08 15:00:00,39.51,39.55,39.48,39.51,34100.0,39.51,39.55,39.48,39.51,34100.0
2013-07-08 15:30:00,39.5,39.6,39.47,39.59,100900.0,39.5,39.6,39.47,39.59,100900.0
2013-07-09 09:30:00,39.73,39.88,39.3,39.3,56200.0,39.73,39.88,39.3,39.3,56200.0
2013-07-09 10:00:00,39.3,39.31,39.08,39.23,62600.0,39.3,39.31,39.08,39.23,62600.0
2013-07-09 10:30:00,39.22,39.31,39.18,39.26,79700.0,39.22,39.31,39.18,39.26,79700.0
2013-07-09 11:00:00,39.27,39.5,39.27,39.38,69800.0,39.27,39.5,39.27,39.38,69800.0
2013-07-09 11:30:00,39.39,39.48,39.37,39.44,43000.0,39.39,39.48,39.37,39.44,43000.0
2013-07-09 12:00:00,39.46,39.52,39.37,39.37,35800.0,39.46,39.52,39.37,39.37,35800.0
2013-07-09 12:30:00,39.37,39.46,39.35,39.45,39800.0,39.37,39.46,39.35,39.45,39800.0
2013-07-09 13:00:00,39.46,39.47,39.31,39.31,39600.0,39.46,39.47,39.31,39.31,39600.0
2013-07-09 13:30:00,39.31,39.47,39.25,39.44,38600.0,39.31,39.47,39.25,39.44,38600.0
2013-07-09 14:00:00,39.44,39.47,39.23,39.26,59500.0,39.44,39.47,39.23,39.26,59500.0
2013-07-09 14:30:00,39.27,39.4,39.24,39.24,55300.0,39.27,39.4,39.24,39.24,55300.0
2013-07-09 15:00:00,39.25,39.3,39.2,39.29,99300.0,39.25,39.3,39.2,39.29,99300.0
2013-07-09 15:30:00,39.3,39.3,39.13,39.2,150200.0,39.3,39.3,39.13,39.2,150200.0
2013-07-10 09:30:00,39.28,39.28,38.9,39.05,66700.0,39.28,39.28,38.9,39.05,66700.0
2013-07-10 10:00:00,39.11,39.11,38.63,38.71,93300.0,39.11,39.11,38.63,38.71,93300.0
2013-07-10 10:30:00,38.68,38.81,38.61,38.67,49000.0,38.68,38.81,38.61,38.67,49000.0
2013-07-10 11:00:00,38.67,38.7,38.51,38.51,46300.0,38.67,38.7,38.51,38.51,46300.0
2013-07-10 11:30:00,38.5,38.54,38.43,38.51,56900.0,38.5,38.54,38.43,38.51,56900.0
2013-07-10 12:00:00,38.51,38.77,38.47,38.77,59700.0,38.51,38.77,38.47,38.77,59700.0
2013-07-10 12:30:00,38.76,38.87,38.72,38.85,18300.0,38.76,38.87,38.72,38.85,18300.0
2013-07-10 13:00:00,38.91,38.99,38.89,38.99,16600.0,38.91,38.99,38.89,38.99,16600.0
2013-07-10 13:30:00,38.99,38.99,38.8,38.85,21700.0,38.99,38.99,38.8,38.85,21700.0
2013-07-10 14:00:00,38.84,38.96,38.79,38.88,44100.0,38.84,38.96,38.79,38.88,44100.0
2013-07-10 14:30:00,38.89,38.99,38.76,38.99,51100.0,38.89,38.99,38.76,38.99,51100.0
2013-07-10 15:00:00,38.99,39.0,38.9,38.98,48500.0,38.99,39.0,38.9,38.98,48500.0
2013-07-10 15:30:00,38.97,39.05,38.94,39.0,118900.0,38.97,39.05,38.94,39.0,118900.0
2013-07-11 09:30:00,39.57,39.65,39.16,39.33,131900.0,39.57,39.65,39.16,39.33,131900.0
2013-07-11 10:00:00,39.35,39.44,39.27,39.32,136400.0,39.35,39.44,39.27,39.32,136400.0
2013-07-11 10:30:00,39.3,39.4,39.14,39.36,80200.0,39.3,39.4,39.14,39.36,80200.0
2013-07-11 11:00:00,39.36,39.41,39.26,39.3,58200.0,39.36,39.41,39.26,39.3,58200.0
2013-07-11 11:30:00,39.3,39.41,39.23,39.41,61300.0,39.3,39.41,39.23,39.41,61300.0
2013-07-11 12:00:00,39.41,39.51,39.39,39.5,67000.0,39.41,39.51,39.39,39.5,67000.0
2013-07-11 12:30:00,39.5,39.58,39.46,39.52,55900.0,39.5,39.58,39.46,39.52,55900.0
2013-07-11 13:00:00,39.54,39.72,39.51,39.72,60400.0,39.54,39.72,39.51,39.72,60400.0
2013-07-11 13:30:00,39.7,39.91,39.7,39.76,61400.0,39.7,39.91,39.7,39.76,61400.0
2013-07-11 14:00:00,39.76,39.88,39.7,39.85,65100.0,39.76,39.88,39.7,39.85,65100.0
2013-07-11 14:30:00,39.86,39.86,39.66,39.69,68500.0,39.86,39.86,39.66,39.69,68500.0
2013-07-11 15:00:00,39.67,40.35,39.67,40.27,122200.0,39.67,40.35,39.67,40.27,122200.0
2013-07-11 15:30:00,40.26,40.55,40.17,40.46,267700.0,40.26,40.55,40.17,40.46,267700.0
2013-07-12 09:30:00,40.51,40.75,40.39,40.41,45300.0,40.51,40.75,40.39,40.41,45300.0
2013-07-12 10:00:00,40.44,40.76,40.36,40.7,66600.0,40.44,40.76,40.36,40.7,66600.0
2013-07-12 10:30:00,40.71,40.79,40.63,40.75,104300.0,40.71,40.79,40.63,40.75,104300.0
2013-07-12 11:00:00,40.75,40.76,40.52,40.6,52700.0,40.75,40.76,40.52,40.6,52700.0
2013-07-12 11:30:00,40.62,40.92,40.61,40.61,64600.0,40.62,40.92,40.61,40.61,64600.0
2013-07-12 12:00:00,40.61,40.88,40.54,40.62,37500.0,40.61,40.88,40.54,40.62,37500.0
2013-07-12 12:30:00,40.64,40.88,40.63,40.76,45800.0,40.64,40.88,40.63,40.76,45800.0
2013-07-12 13:00:00,40.76,40.83,40.68,40.68,59600.0,40.76,40.83,40.68,40.68,59600.0
2013-07-12 13:30:00,40.68,40.75,40.6,40.64,39100.0,40.68,40.75,40.6,40.64,39100.0
2013-07-12 14:00:00,40.67,40.86,40.5,40.66,110000.0,40.67,40.86,40.5,40.66,110000.0
2013-07-12 14:30:00,40.67,40.87,40.59,40.74,74000.0,40.67,40.87,40.59,40.74,74000.0
2013-07-12 15:00:00,40.72,40.73,40.55,40.61,48600.0,40.72,40.73,40.55,40.61,48600.0
2013-07-12 15:30:00,40.63,40.77,40.61,40.67,94100.0,40.63,40.77,40.61,40.67,94100.0
2013-07-15 09:30:00,40.83,41.44,40.83,41.32,67600.0,40.83,41.44,40.83,41.32,67600.0
2013-07-15 10:00:00,41.32,41.34,41.04,41.08,49300.0,41.32,41.34,41.04,41.08,49300.0
2013-07-15 10:30:00,41.08,41.23,40.95,41.18,31200.0,41.08,41.23,40.95,41.18,31200.0
2013-07-15 11:00:00,41.18,41.26,41.11,41.13,37200.0,41.18,41.26,41.11,41.13,37200.0
2013-07-15 11:30:00,41.15,41.2,41.05,41.15,40100.0,41.15,41.2,41.05,41.15,40100.0
2013-07-15 12:00:00,41.19,41.25,41.06,41.09,19200.0,41.19,41.25,41.06,41.09,19200.0
2013-07-15 12:30:00,41.08,41.09,41.0,41.0,12000.0,41.08,41.09,41.0,41.0,12000.0
2013-07-15 13:00:00,40.99,40.99,40.89,40.91,17000.0,40.99,40.99,40.89,40.91,17000.0
2013-07-15 13:30:00,40.91,41.18,40.85,41.16,51400.0,40.91,41.18,40.85,41.16,51400.0
2013-07-15 14:00:00,41.16,41.3,41.16,41.22,43100.0,41.16,41.3,41.16,41.22,43100.0
2013-07-15 14:30:00,41.21,41.26,41.15,41.19,28500.0,41.21,41.26,41.15,41.19,28500.0
2013-07-15 15:00:00,41.2,41.56,41.2,41.36,102500.0,41.2,41.56,41.2,41.36,102500.0
2013-07-15 15:30:00,41.36,41.49,41.19,41.23,131800.0,41.36,41.49,41.19,41.23,131800.0
2013-07-16 09:30:00,41.25,41.53,41.25,41.41,166600.0,41.25,41.53,41.25,41.41,166600.0
2013-07-16 10:00:00,41.41,41.58,41.01,41.39,173600.0,41.41,41.58,41.01,41.39,173600.0
2013-07-16 10:30:00,41.38,41.45,41.38,41.4,35500.0,41.38,41.45,41.38,41.4,35500.0
2013-07-16 11:00:00,41.4,41.45,41.21,41.38,82300.0,41.4,41.45,41.21,41.38,82300.0
2013-07-16 11:30:00,41.37,41.38,40.98,41.09,39600.0,41.37,41.38,40.98,41.09,39600.0
2013-07-16 12:00:00,41.09,41.18,40.96,40.97,67500.0,41.09,41.18,40.96,40.97,67500.0
2013-07-16 12:30:00,40.99,41.07,40.99,41.06,32100.0,40.99,41.07,40.99,41.06,32100.0
2013-07-16 13:00:00,41.08,41.08,40.76,40.76,57900.0,41.08,41.08,40.76,40.76,57900.0
2013-07-16 13:30:00,40.76,41.02,40.68,40.98,51700.0,40.76,41.02,40.68,40.98,51700.0
2013-07-16 14:00:00,40.98,41.12,40.98,41.02,39100.0,40.98,41.12,40.98,41.02,39100.0
2013-07-16 14:30:00,41.02,41.09,40.98,41.07,41600.0,41.02,41.09,40.98,41.07,41600.0
2013-07-16 15:00:00,41.06,41.21,41.0,41.21,71200.0,41.06,41.21,41.0,41.21,71200.0
2013-07-16 15:30:00,41.2,41.53,41.2,41.51,236300.0,41.2,41.53,41.2,41.51,236300.0
2013-07-17 09:30:00,41.81,42.0,41.33,41.46,152800.0,41.81,42.0,41.33,41.46,152800.0
2013-07-17 10:00:00,41.46,41.59,41.35,41.53,46800.0,41.46,41.59,41.35,41.53,46800.0
2013-07-17 10:30:00,41.57,41.58,41.41,41.49,45400.0,41.57,41.58,41.41,41.49,45400.0
2013-07-17 11:00:00,41.5,41.52,41.28,41.37,40900.0,41.5,41.52,41.28,41.37,40900.0
2013-07-17 11:30:00,41.38,41.48,41.3,41.35,43500.0,41.38,41.48,41.3,41.35,43500.0
2013-07-17 12:00:00,41.36,41.58,41.33,41.56,44300.0,41.36,41.58,41.33,41.56,44300.0
2013-07-17 12:30:00,41.56,41.56,41.38,41.39,43100.0,41.56,41.56,41.38,41.39,43100.0
2013-07-17 13:00:00,41.39,41.43,41.33,41.35,21900.0,41.39,41.43,41.33,41.35,21900.0
2013-07-17 13:30:00,41.35,41.5,41.34,41.41,37200.0,41.35,41.5,41.34,41.41,37200.0
2013-07-17 14:00:00,41.4,41.51,41.34,41.48,44600.0,41.4,41.51,41.34,41.48,44600.0
2013-07-17 14:30:00,41.49,41.49,41.33,41.47,51800.0,41.49,41.49,41.33,41.47,51800.0
2013-07-17 15:00:00,41.47,41.57,41.41,41.41,53800.0,41.47,41.57,41.41,41.41,53800.0
2013-07-17 15:30:00,41.41,41.55,41.29,41.54,136700.0,41.41,41.55,41.29,41.54,136700.0
2013-07-18 09:30:00,41.52,41.75,41.17,41.31,104700.0,41.52,41.75,41.17,41.31,104700.0
2013-07-18 10:00:00,41.32,41.44,41.2,41.22,30100.0,41.32,41.44,41.2,41.22,30100.0
2013-07-18 10:30:00,41.25,41.42,41.2,41.42,23600.0,41.25,41.42,41.2,41.42,23600.0
2013-07-18 11:00:00,41.42,41.52,41.25,41.26,32000.0,41.42,41.52,41.25,41.26,32000.0
2013-07-18 11:30:00,41.31,41.63,41.29,41.58,71500.0,41.31,41.63,41.29,41.58,71500.0
2013-07-18 12:00:00,41.56,41.63,41.29,41.34,76600.0,41.56,41.63,41.29,41.34,76600.0
2013-07-18 12:30:00,41.34,41.42,41.22,41.38,43300.0,41.34,41.42,41.22,41.38,43300.0
2013-07-18 13:00:00,41.38,41.43,41.3,41.36,23100.0,41.38,41.43,41.3,41.36,23100.0
2013-07-18 13:30:00,41.34,41.44,41.33,41.33,17600.0,41.34,41.44,41.33,41.33,17600.0
2013-07-18 14:00:00,41.34,41.34,41.19,41.29,32000.0,41.34,41.34,41.19,41.29,32000.0
2013-07-18 14:30:00,41.29,41.37,41.23,41.31,21300.0,41.29,41.37,41.23,41.31,21300.0
2013-07-18 15:00:00,41.32,41.32,41.14,41.15,36400.0,41.32,41.32,41.14,41.15,36400.0
2013-07-18 15:30:00,41.14,41.21,41.05,41.11,71700.0,41.14,41.21,41.05,41.11,71700.0
2013-07-19 09:30:00,41.08,41.13,40.72,40.72,80100.0,41.08,41.13,40.72,40.72,80100.0
2013-07-19 10:00:00,40.71,41.11,40.62,41.0,49300.0,40.71,41.11,40.62,41.0,49300.0
2013-07-19 10:30:00,41.05,41.09,40.95,40.96,31700.0,41.05,41.09,40.95,40.96,31700.0
2013-07-19 11:00:00,40.97,40.99,40.87,40.91,27800.0,40.97,40.99,40.87,40.91,27800.0
2013-07-19 11:30:00,40.91,40.91,40.6,40.6,182500.0,40.91,40.91,40.6,40.6,182500.0
2013-07-19 12:00:00,40.6,40.73,40.6,40.7,108000.0,40.6,40.73,40.6,40.7,108000.0
2013-07-19 12:30:00,40.7,40.74,40.64,40.7,21000.0,40.7,40.74,40.64,40.7,21000.0
2013-07-19 13:00:00,40.71,40.86,40.61,40.67,25800.0,40.71,40.86,40.61,40.67,25800.0
2013-07-19 13:30:00,40.7,40.73,40.68,40.68,30000.0,40.7,40.73,40.68,40.68,30000.0
2013-07-19 14:00:00,40.7,40.77,40.67,40.7,53700.0,40.7,40.77,40.67,40.7,53700.0
2013-07-19 14:30:00,40.71,40.75,40.69,40.7,61900.0,40.71,40.75,40.69,40.7,61900.0
2013-07-19 15:00:00,40.7,41.12,40.7,41.11,35100.0,40.7,41.12,40.7,41.11,35100.0
2013-07-19 15:30:00,41.11,41.16,40.97,41.0,106300.0,41.11,41.16,40.97,41.0,106300.0
2013-07-22 09:30:00,41.2,41.5,41.08,41.12,43900.0,41.2,41.5,41.08,41.12,43900.0
2013-07-22 10:00:00,41.19,41.29,41.15,41.16,20600.0,41.19,41.29,41.15,41.16,20600.0
2013-07-22 10:30:00,41.14,41.25,41.07,41.21,29900.0,41.14,41.25,41.07,41.21,29900.0
2013-07-22 11:00:00,41.2,41.27,41.16,41.24,46600.0,41.2,41.27,41.16,41.24,46600.0
2013-07-22 11:30:00,41.25,41.27,41.21,41.25,19900.0,41.25,41.27,41.21,41.25,19900.0
2013-07-22 12:00:00,41.25,41.26,41.19,41.23,22400.0,41.25,41.26,41.19,41.23,22400.0
2013-07-22 12:30:00,41.23,41.27,41.2,41.26,14600.0,41.23,41.27,41.2,41.26,14600.0
2013-07-22 13:00:00,41.26,41.29,41.17,41.2,18000.0,41.26,41.29,41.17,41.2,18000.0
2013-07-22 13:30:00,41.2,41.25,41.19,41.21,17000.0,41.2,41.25,41.19,41.21,17000.0
2013-07-22 14:00:00,41.22,41.27,41.22,41.25,24000.0,41.22,41.27,41.22,41.25,24000.0
2013-07-22 14:30:00,41.25,41.29,41.21,41.24,25600.0,41.25,41.29,41.21,41.24,25600.0
2013-07-22 15:00:00,41.25,41.25,41.17,41.21,28000.0,41.25,41.25,41.17,41.21,28000.0
2013-07-22 15:30:00,41.2,41.25,41.12,41.23,53400.0,41.2,41.25,41.12,41.23,53400.0
2013-07-23 09:30:00,41.32,41.51,41.08,41.1,70000.0,41.32,41.51,41.08,41.1,70000.0
2013-07-23 10:00:00,41.12,41.31,41.09,41.12,60900.0,41.12,41.31,41.09,41.12,60900.0
2013-07-23 10:30:00,41.1,41.22,41.06,41.15,12900.0,41.1,41.22,41.06,41.15,12900.0
2013-07-23 11:00:00,41.16,41.16,41.07,41.13,33900.0,41.16,41.16,41.07,41.13,33900.0
2013-07-23 11:30:00,41.14,41.24,41.08,41.09,17900.0,41.14,41.24,41.08,41.09,17900.0
2013-07-23 12:00:00,41.07,41.13,40.97,40.97,40500.0,41.07,41.13,40.97,40.97,40500.0
2013-07-23 12:30:00,40.97,41.05,40.89,41.01,42200.0,40.97,41.05,40.89,41.01,42200.0
2013-07-23 13:00:00,41.02,41.07,40.93,40.96,30000.0,41.02,41.07,40.93,40.96,30000.0
2013-07-23 13:30:00,40.97,41.02,40.93,40.97,23800.0,40.97,41.02,40.93,40.97,23800.0
2013-07-23 14:00:00,40.99,41.08,40.96,41.08,20800.0,40.99,41.08,40.96,41.08,20800.0
2013-07-23 14:30:00,41.08,41.29,41.06,41.26,40300.0,41.08,41.29,41.06,41.26,40300.0
2013-07-23 15:00:00,41.25,41.25,41.11,41.15,30900.0,41.25,41.25,41.11,41.15,30900.0
2013-07-23 15:30:00,41.15,41.18,41.1,41.14,70600.0,41.15,41.18,41.1,41.14,70600.0
2013-07-24 09:30:00,41.24,41.24,40.97,41.13,101400.0,41.24,41.24,40.97,41.13,101400.0
2013-07-24 10:00:00,41.11,41.18,40.73,40.85,34100.0,41.11,41.18,40.73,40.85,34100.0
2013-07-24 10:30:00,40.85,41.03,40.82,40.96,52700.0,40.85,41.03,40.82,40.96,52700.0
2013-07-24 11:00:00,40.97,41.04,40.96,41.01,30300.0,40.97,41.04,40.96,41.01,30300.0
2013-07-24 11:30:00,41.01,41.2,41.0,41.1,27300.0,41.01,41.2,41.0,41.1,27300.0
2013-07-24 12:00:00,41.09,41.11,40.94,41.07,57700.0,41.09,41.11,40.94,41.07,57700.0
2013-07-24 12:30:00,41.05,41.08,40.88,40.92,27300.0,41.05,41.08,40.88,40.92,27300.0
2013-07-24 13:00:00,40.95,40.99,40.78,40.78,64200.0,40.95,40.99,40.78,40.78,64200.0
2013-07-24 13:30:00,40.83,40.97,40.75,40.97,16800.0,40.83,40.97,40.75,40.97,16800.0
2013-07-24 14:00:00,40.97,40.97,40.86,40.89,22000.0,40.97,40.97,40.86,40.89,22000.0
2013-07-24 14:30:00,40.89,40.98,40.85,40.91,14700.0,40.89,40.98,40.85,40.91,14700.0
2013-07-24 15:00:00,40.91,40.99,40.78,40.98,23400.0,40.91,40.99,40.78,40.98,23400.0
2013-07-24 15:30:00,40.97,41.01,40.92,40.95,56500.0,40.97,41.01,40.92,40.95,56500.0
2013-07-25 09:30:00,41.0,41.05,40.49,40.73,32500.0,41.0,41.05,40.49,40.73,32500.0
2013-07-25 10:00:00,40.73,41.04,40.7,40.7,29200.0,40.73,41.04,40.7,40.7,29200.0
2013-07-25 10:30:00,40.71,40.95,40.71,40.85,15800.0,40.71,40.95,40.71,40.85,15800.0
2013-07-25 11:00:00,40.86,40.87,40.72,40.74,18800.0,40.86,40.87,40.72,40.74,18800.0
2013-07-25 11:30:00,40.7,40.92,40.68,40.85,62100.0,40.7,40.92,40.68,40.85,62100.0
2013-07-25 12:00:00,40.84,41.15,40.83,41.12,49900.0,40.84,41.15,40.83,41.12,49900.0
2013-07-25 12:30:00,41.12,41.32,41.04,41.29,21000.0,41.12,41.32,41.04,41.29,21000.0
2013-07-25 13:00:00,41.31,41.35,41.29,41.34,17700.0,41.31,41.35,41.29,41.34,17700.0
2013-07-25 13:30:00,41.32,41.48,41.32,41.36,34400.0,41.32,41.48,41.32,41.36,34400.0
2013-07-25 14:00:00,41.36,41.46,41.26,41.27,18600.0,41.36,41.46,41.26,41.27,18600.0
2013-07-25 14:30:00,41.26,41.41,41.25,41.37,18400.0,41.26,41.41,41.25,41.37,18400.0
2013-07-25 15:00:00,41.35,41.47,41.24,41.46,146000.0,41.35,41.47,41.24,41.46,146000.0
2013-07-25 15:30:00,41.46,41.65,41.44,41.64,85900.0,41.46,41.65,41.44,41.64,85900.0
2013-07-26 09:30:00,41.29,41.39,41.0,41.05,55400.0,41.29,41.39,41.0,41.05,55400.0
2013-07-26 10:00:00,41.05,41.12,41.0,41.05,35300.0,41.05,41.12,41.0,41.05,35300.0
2013-07-26 10:30:00,41.08,41.11,40.48,40.51,117800.0,41.08,41.11,40.48,40.51,117800.0
2013-07-26 11:00:00,40.48,40.57,40.41,40.44,35000.0,40.48,40.57,40.41,40.44,35000.0
2013-07-26 11:30:00,40.43,40.59,40.4,40.53,22500.0,40.43,40.59,40.4,40.53,22500.0
2013-07-26 12:00:00,40.55,40.69,40.55,40.69,20500.0,40.55,40.69,40.55,40.69,20500.0
2013-07-26 12:30:00,40.68,40.72,40.57,40.57,41200.0,40.68,40.72,40.57,40.57,41200.0
2013-07-26 13:00:00,40.58,40.71,40.58,40.67,34100.0,40.58,40.71,40.58,40.67,34100.0
2013-07-26 13:30:00,40.67,40.77,40.63,40.71,41900.0,40.67,40.77,40.63,40.71,41900.0
2013-07-26 14:00:00,40.73,40.87,40.68,40.83,29600.0,40.73,40.87,40.68,40.83,29600.0
2013-07-26 14:30:00,40.83,40.93,40.8,40.86,23300.0,40.83,40.93,40.8,40.86,23300.0
2013-07-26 15:00:00,40.86,41.06,40.85,41.03,89300.0,40.86,41.06,40.85,41.03,89300.0
2013-07-26 15:30:00,41.04,41.16,40.99,41.14,76300.0,41.04,41.16,40.99,41.14,76300.0
2013-07-29 09:30:00,41.18,41.65,41.18,41.28,38700.0,41.18,41.65,41.18,41.28,38700.0
2013-07-29 10:00:00,41.29,41.29,41.06,41.11,19100.0,41.29,41.29,41.06,41.11,19100.0
2013-07-29 10:30:00,41.09,41.12,41.01,41.03,25900.0,41.09,41.12,41.01,41.03,25900.0
2013-07-29 11:00:00,41.02,41.05,40.9,41.0,48400.0,41.02,41.05,40.9,41.0,48400.0
2013-07-29 11:30:00,41.02,41.08,41.0,41.04,26200.0,41.02,41.08,41.0,41.04,26200.0
2013-07-29 12:00:00,41.03,41.07,41.02,41.06,13600.0,41.03,41.07,41.02,41.06,13600.0
2013-07-29 12:30:00,41.06,41.11,40.98,41.0,26900.0,41.06,41.11,40.98,41.0,26900.0
2013-07-29 13:00:00,40.98,41.02,40.9,40.9,32200.0,40.98,41.02,40.9,40.9,32200.0
2013-07-29 13:30:00,40.91,40.99,40.88,40.99,78100.0,40.91,40.99,40.88,40.99,78100.0
2013-07-29 14:00:00,40.98,41.22,40.97,41.18,77300.0,40.98,41.22,40.97,41.18,77300.0
2013-07-29 14:30:00,41.19,41.23,41.07,41.12,60500.0,41.19,41.23,41.07,41.12,60500.0
2013-07-29 15:00:00,41.11,41.12,40.99,41.0,101500.0,41.11,41.12,40.99,41.0,101500.0
2013-07-29 15:30:00,41.01,41.12,40.95,41.04,201600.0,41.01,41.12,40.95,41.04,201600.0
2013-07-30 09:30:00,43.52,44.3,42.74,43.9,715500.0,43.52,44.3,42.74,43.9,715500.0
2013-07-30 10:00:00,43.95,44.25,43.37,43.39,264600.0,43.95,44.25,43.37,43.39,264600.0
2013-07-30 10:30:00,43.41,43.41,42.76,42.94,171700.0,43.41,43.41,42.76,42.94,171700.0
2013-07-30 11:00:00,42.94,43.18,42.79,42.95,116900.0,42.94,43.18,42.79,42.95,116900.0
2013-07-30 11:30:00,42.97,43.0,42.41,42.89,123300.0,42.97,43.0,42.41,42.89,123300.0
2013-07-30 12:00:00,42.89,43.38,42.89,43.26,174300.0,42.89,43.38,42.89,43.26,174300.0
2013-07-30 12:30:00,43.27,43.27,43.0,43.19,77000.0,43.27,43.27,43.0,43.19,77000.0
2013-07-30 13:00:00,43.19,43.19,42.71,42.75,80200.0,43.19,43.19,42.71,42.75,80200.0
2013-07-30 13:30:00,42.74,43.09,42.74,43.02,100100.0,42.74,43.09,42.74,43.02,100100.0
2013-07-30 14:00:00,43.01,43.18,43.0,43.15,114600.0,43.01,43.18,43.0,43.15,114600.0
2013-07-30 14:30:00,43.15,43.27,43.1,43.22,122400.0,43.15,43.27,43.1,43.22,122400.0
2013-07-30 15:00:00,43.23,43.25,43.17,43.24,121800.0,43.23,43.25,43.17,43.24,121800.0
2013-07-30 15:30:00,43.24,43.27,43.1,43.18,352100.0,43.24,43.27,43.1,43.18,352100.0
2013-07-31 09:30:00,43.57,43.61,42.98,43.01,96000.0,43.57,43.61,42.98,43.01,96000.0
2013-07-31 10:00:00,43.02,43.36,42.84,43.32,108900.0,43.02,43.36,42.84,43.32,108900.0
2013-07-31 10:30:00,43.37,43.44,43.31,43.38,47600.0,43.37,43.44,43.31,43.38,47600.0
2013-07-31 11:00:00,43.39,43.43,43.17,43.34,88600.0,43.39,43.43,43.17,43.34,88600.0
2013-07-31 11:30:00,43.33,43.43,43.25,43.39,29400.0,43.33,43.43,43.25,43.39,29400.0
2013-07-31 12:00:00,43.4,43.42,43.31,43.34,79700.0,43.4,43.42,43.31,43.34,79700.0
2013-07-31 12:30:00,43.36,43.36,43.17,43.21,28900.0,43.36,43.36,43.17,43.21,28900.0
2013-07-31 13:00:00,43.21,43.24,43.03,43.13,57000.0,43.21,43.24,43.03,43.13,57000.0
2013-07-31 13:30:00,43.14,43.4,43.12,43.4,63000.0,43.14,43.4,43.12,43.4,63000.0
2013-07-31 14:00:00,43.39,43.42,43.27,43.4,42700.0,43.39,43.42,43.27,43.4,42700.0
2013-07-31 14:30:00,43.4,43.45,43.34,43.4,73400.0,43.4,43.45,43.34,43.4,73400.0
2013-07-31 15:00:00,43.4,43.48,43.31,43.44,117400.0,43.4,43.48,43.31,43.44,117400.0
2013-07-31 15:30:00,43.45,43.45,43.23,43.35,280000.0,43.45,43.45,43.23,43.35,280000.0
2013-08-01 09:30:00,43.62,43.69,43.23,43.42,109200.0,43.62,43.69,43.23,43.42,109200.0
2013-08-01 10:00:00,43.41,43.65,43.41,43.58,82700.0,43.41,43.65,43.41,43.58,82700.0
2013-08-01 10:30:00,43.6,43.6,43.37,43.48,60200.0,43.6,43.6,43.37,43.48,60200.0
2013-08-01 11:00:00,43.5,43.52,43.23,43.43,41600.0,43.5,43.52,43.23,43.43,41600.0
2013-08-01 11:30:00,43.4,43.66,43.4,43.64,104000.0,43.4,43.66,43.4,43.64,104000.0
2013-08-01 12:00:00,43.64,43.64,43.39,43.43,79400.0,43.64,43.64,43.39,43.43,79400.0
2013-08-01 12:30:00,43.42,43.55,43.39,43.48,58400.0,43.42,43.55,43.39,43.48,58400.0
2013-08-01 13:00:00,43.49,43.52,43.22,43.22,54500.0,43.49,43.52,43.22,43.22,54500.0
2013-08-01 13:30:00,43.24,43.4,43.21,43.3,89300.0,43.24,43.4,43.21,43.3,89300.0
2013-08-01 14:00:00,43.28,43.32,43.1,43.15,119900.0,43.28,43.32,43.1,43.15,119900.0
2013-08-01 14:30:00,43.17,43.33,43.16,43.28,34900.0,43.17,43.33,43.16,43.28,34900.0
2013-08-01 15:00:00,43.29,43.33,43.03,43.29,117300.0,43.29,43.33,43.03,43.29,117300.0
2013-08-01 15:30:00,43.29,43.47,43.24,43.45,313700.0,43.29,43.47,43.24,43.45,313700.0
2013-08-02 09:30:00,42.5,42.5,41.38,42.05,879800.0,42.5,42.5,41.38,42.05,879800.0
2013-08-02 10:00:00,42.05,42.5,42.0,42.49,361100.0,42.05,42.5,42.0,42.49,361100.0
2013-08-02 10:30:00,42.49,42.5,42.26,42.39,503800.0,42.49,42.5,42.26,42.39,503800.0
2013-08-02 11:00:00,42.38,42.45,42.05,42.09,119600.0,42.38,42.45,42.05,42.09,119600.0
2013-08-02 11:30:00,42.12,42.17,42.0,42.06,83700.0,42.12,42.17,42.0,42.06,83700.0
2013-08-02 12:00:00,42.06,42.17,42.05,42.13,43700.0,42.06,42.17,42.05,42.13,43700.0
2013-08-02 12:30:00,42.14,42.17,42.08,42.14,53900.0,42.14,42.17,42.08,42.14,53900.0
2013-08-02 13:00:00,42.15,42.29,42.13,42.19,64500.0,42.15,42.29,42.13,42.19,64500.0
2013-08-02 13:30:00,42.19,42.23,42.14,42.16,42400.0,42.19,42.23,42.14,42.16,42400.0
2013-08-02 14:00:00,42.17,42.28,42.14,42.23,60800.0,42.17,42.28,42.14,42.23,60800.0
2013-08-02 14:30:00,42.24,42.25,42.17,42.2,123700.0,42.24,42.25,42.17,42.2,123700.0
2013-08-02 15:00:00,42.2,42.24,42.18,42.19,134700.0,42.2,42.24,42.18,42.19,134700.0
2013-08-02 15:30:00,42.19,42.23,42.16,42.23,230900.0,42.19,42.23,42.16,42.23,230900.0
2013-08-05 09:30:00,42.3,42.47,42.23,42.4,72000.0,42.3,42.47,42.23,42.4,72000.0
2013-08-05 10:00:00,42.4,42.48,42.32,42.43,120800.0,42.4,42.48,42.32,42.43,120800.0
2013-08-05 10:30:00,42.43,42.47,42.34,42.45,120200.0,42.43,42.47,42.34,42.45,120200.0
2013-08-05 11:00:00,42.42,42.51,42.38,42.5,137400.0,42.42,42.51,42.38,42.5,137400.0
2013-08-05 11:30:00,42.5,42.57,42.41,42.45,75200.0,42.5,42.57,42.41,42.45,75200.0
2013-08-05 12:00:00,42.45,42.47,42.42,42.45,27800.0,42.45,42.47,42.42,42.45,27800.0
2013-08-05 12:30:00,42.45,42.53,42.45,42.49,46600.0,42.45,42.53,42.45,42.49,46600.0
2013-08-05 13:00:00,42.5,42.5,42.35,42.42,20200.0,42.5,42.5,42.35,42.42,20200.0
2013-08-05 13:30:00,42.4,42.43,42.4,42.42,23300.0,42.4,42.43,42.4,42.42,23300.0
2013-08-05 14:00:00,42.42,42.43,42.4,42.42,24000.0,42.42,42.43,42.4,42.42,24000.0
2013-08-05 14:30:00,42.42,42.43,42.38,42.43,59300.0,42.42,42.43,42.38,42.43,59300.0
2013-08-05 15:00:00,42.43,42.43,42.42,42.43,46400.0,42.43,42.43,42.42,42.43,46400.0
2013-08-05 15:30:00,42.43,42.47,42.4,42.46,231000.0,42.43,42.47,42.4,42.46,231000.0
2013-08-06 09:30:00,42.28,42.41,42.13,42.16,46300.0,42.28,42.41,42.13,42.16,46300.0
2013-08-06 10:00:00,42.12,42.36,42.1,42.24,80700.0,42.12,42.36,42.1,42.24,80700.0
2013-08-06 10:30:00,42.24,42.24,42.02,42.03,64900.0,42.24,42.24,42.02,42.03,64900.0
2013-08-06 11:00:00,42.01,42.06,41.92,41.97,60700.0,42.01,42.06,41.92,41.97,60700.0
2013-08-06 11:30:00,41.97,42.21,41.95,42.21,33200.0,41.97,42.21,41.95,42.21,33200.0
2013-08-06 12:00:00,42.21,42.21,42.04,42.15,47400.0,42.21,42.21,42.04,42.15,47400.0
2013-08-06 12:30:00,42.17,42.2,42.15,42.2,56400.0,42.17,42.2,42.15,42.2,56400.0
2013-08-06 13:00:00,42.2,42.26,42.14,42.2,35000.0,42.2,42.26,42.14,42.2,35000.0
2013-08-06 13:30:00,42.18,42.25,42.15,42.19,65700.0,42.18,42.25,42.15,42.19,65700.0
2013-08-06 14:00:00,42.21,42.24,42.14,42.16,16900.0,42.21,42.24,42.14,42.16,16900.0
2013-08-06 14:30:00,42.19,42.24,42.15,42.22,46900.0,42.19,42.24,42.15,42.22,46900.0
2013-08-06 15:00:00,42.22,42.23,42.18,42.22,78600.0,42.22,42.23,42.18,42.22,78600.0
2013-08-06 15:30:00,42.21,42.23,42.12,42.2,242100.0,42.21,42.23,42.12,42.2,242100.0
2013-08-07 09:30:00,42.12,42.15,41.78,41.78,42800.0,42.12,42.15,41.78,41.78,42800.0
2013-08-07 10:00:00,41.75,41.9,41.65,41.78,69000.0,41.75,41.9,41.65,41.78,69000.0
2013-08-07 10:30:00,41.82,41.94,41.75,41.94,54000.0,41.82,41.94,41.75,41.94,54000.0
2013-08-07 11:00:00,41.93,41.99,41.79,41.79,38500.0,41.93,41.99,41.79,41.79,38500.0
2013-08-07 11:30:00,41.78,41.78,41.75,41.77,49900.0,41.78,41.78,41.75,41.77,49900.0
2013-08-07 12:00:00,41.77,41.92,41.75,41.92,22100.0,41.77,41.92,41.75,41.92,22100.0
2013-08-07 12:30:00,41.92,41.92,41.81,41.87,21000.0,41.92,41.92,41.81,41.87,21000.0
2013-08-07 13:00:00,41.86,41.98,41.83,41.83,67000.0,41.86,41.98,41.83,41.83,67000.0
2013-08-07 13:30:00,41.84,41.85,41.64,41.67,54500.0,41.84,41.85,41.64,41.67,54500.0
2013-08-07 14:00:00,41.7,41.81,41.65,41.72,32500.0,41.7,41.81,41.65,41.72,32500.0
2013-08-07 14:30:00,41.74,41.85,41.68,41.7,41700.0,41.74,41.85,41.68,41.7,41700.0
2013-08-07 15:00:00,41.7,41.79,41.67,41.74,65600.0,41.7,41.79,41.67,41.74,65600.0
2013-08-07 15:30:00,41.75,41.78,41.69,41.76,132200.0,41.75,41.78,41.69,41.76,132200.0
2013-08-08 09:30:00,41.6,42.14,41.6,42.14,131900.0,41.6,42.14,41.6,42.14,131900.0
2013-08-08 10:00:00,42.13,42.16,42.0,42.16,88900.0,42.13,42.16,42.0,42.16,88900.0
2013-08-08 10:30:00,42.17,42.21,42.0,42.08,72200.0,42.17,42.21,42.0,42.08,72200.0
2013-08-08 11:00:00,42.05,42.1,42.0,42.04,71400.0,42.05,42.1,42.0,42.04,71400.0
2013-08-08 11:30:00,42.04,42.34,42.02,42.34,55000.0,42.04,42.34,42.02,42.34,55000.0
2013-08-08 12:00:00,42.34,42.42,42.22,42.37,49100.0,42.34,42.42,42.22,42.37,49100.0
2013-08-08 12:30:00,42.36,42.38,42.28,42.33,30700.0,42.36,42.38,42.28,42.33,30700.0
2013-08-08 13:00:00,42.34,42.36,42.15,42.35,42800.0,42.34,42.36,42.15,42.35,42800.0
2013-08-08 13:30:00,42.35,42.36,42.3,42.33,53900.0,42.35,42.36,42.3,42.33,53900.0
2013-08-08 14:00:00,42.33,42.36,42.32,42.34,42700.0,42.33,42.36,42.32,42.34,42700.0
2013-08-08 14:30:00,42.35,42.44,42.34,42.41,122200.0,42.35,42.44,42.34,42.41,122200.0
2013-08-08 15:00:00,42.41,42.43,42.33,42.34,60800.0,42.41,42.43,42.33,42.34,60800.0
2013-08-08 15:30:00,42.34,42.38,42.19,42.23,168300.0,42.34,42.38,42.19,42.23,168300.0
2013-08-09 09:30:00,41.33,42.33,39.29,42.31,54900.0,41.33,42.33,39.29,42.31,54900.0
2013-08-09 10:00:00,42.3,42.33,42.26,42.32,33500.0,42.3,42.33,42.26,42.32,33500.0
2013-08-09 10:30:00,42.33,42.34,42.28,42.31,44700.0,42.33,42.34,42.28,42.31,44700.0
2013-08-09 11:00:00,42.33,42.44,42.27,42.3,35700.0,42.33,42.44,42.27,42.3,35700.0
2013-08-09 11:30:00,42.3,42.39,42.3,42.37,19700.0,42.3,42.39,42.3,42.37,19700.0
2013-08-09 12:00:00,42.39,42.39,42.31,42.38,43100.0,42.39,42.39,42.31,42.38,43100.0
2013-08-09 12:30:00,42.39,42.39,42.35,42.36,29800.0,42.39,42.39,42.35,42.36,29800.0
2013-08-09 13:00:00,42.37,42.4,42.35,42.39,57500.0,42.37,42.4,42.35,42.39,57500.0
2013-08-09 13:30:00,42.39,42.39,42.37,42.39,72700.0,42.39,42.39,42.37,42.39,72700.0
2013-08-09 14:00:00,42.37,42.46,42.37,42.46,182800.0,42.37,42.46,42.37,42.46,182800.0
2013-08-09 14:30:00,42.46,42.56,42.45,42.53,112300.0,42.46,42.56,42.45,42.53,112300.0
2013-08-09 15:00:00,42.54,42.54,42.46,42.48,105500.0,42.54,42.54,42.46,42.48,105500.0
2013-08-09 15:30:00,42.48,42.48,42.23,42.34,140000.0,42.48,42.48,42.23,42.34,140000.0
2013-08-12 09:30:00,42.2,42.49,42.17,42.39,36200.0,42.2,42.49,42.17,42.39,36200.0
2013-08-12 10:00:00,42.36,42.49,42.35,42.48,46500.0,42.36,42.49,42.35,42.48,46500.0
2013-08-12 10:30:00,42.47,42.58,42.47,42.52,52100.0,42.47,42.58,42.47,42.52,52100.0
2013-08-12 11:00:00,42.55,42.58,42.48,42.54,33500.0,42.55,42.58,42.48,42.54,33500.0
2013-08-12 11:30:00,42.53,42.58,42.44,42.49,64400.0,42.53,42.58,42.44,42.49,64400.0
2013-08-12 12:00:00,42.48,42.68,42.48,42.61,32300.0,42.48,42.68,42.48,42.61,32300.0
2013-08-12 12:30:00,42.59,42.68,42.58,42.66,22800.0,42.59,42.68,42.58,42.66,22800.0
2013-08-12 13:00:00,42.66,42.68,42.65,42.67,32100.0,42.66,42.68,42.65,42.67,32100.0
2013-08-12 13:30:00,42.67,42.7,42.59,42.7,45500.0,42.67,42.7,42.59,42.7,45500.0
2013-08-12 14:00:00,42.7,42.76,42.63,42.71,62600.0,42.7,42.76,42.63,42.71,62600.0
2013-08-12 14:30:00,42.7,42.71,42.62,42.69,44200.0,42.7,42.71,42.62,42.69,44200.0
2013-08-12 15:00:00,42.68,42.69,42.53,42.61,100400.0,42.68,42.69,42.53,42.61,100400.0
2013-08-12 15:30:00,42.62,42.67,42.6,42.66,84800.0,42.62,42.67,42.6,42.66,84800.0
2013-08-13 09:30:00,42.49,42.74,42.49,42.74,47700.0,42.49,42.74,42.49,42.74,47700.0
2013-08-13 10:00:00,42.74,42.74,42.56,42.64,26400.0,42.74,42.74,42.56,42.64,26400.0
2013-08-13 10:30:00,42.61,42.66,42.54,42.6,8100.0,42.61,42.66,42.54,42.6,8100.0
2013-08-13 11:00:00,42.57,42.64,42.5,42.58,10400.0,42.57,42.64,42.5,42.58,10400.0
2013-08-13 11:30:00,42.59,42.59,42.51,42.56,53500.0,42.59,42.59,42.51,42.56,53500.0
2013-08-13 12:00:00,42.57,42.59,42.53,42.58,8500.0,42.57,42.59,42.53,42.58,8500.0
2013-08-13 12:30:00,42.58,42.59,42.51,42.59,31700.0,42.58,42.59,42.51,42.59,31700.0
2013-08-13 13:00:00,42.59,42.63,42.56,42.63,22800.0,42.59,42.63,42.56,42.63,22800.0
2013-08-13 13:30:00,42.65,42.69,42.62,42.69,19800.0,42.65,42.69,42.62,42.69,19800.0
2013-08-13 14:00:00,42.69,42.69,42.68,42.69,24300.0,42.69,42.69,42.68,42.69,24300.0
2013-08-13 14:30:00,42.68,42.74,42.64,42.72,15900.0,42.68,42.74,42.64,42.72,15900.0
2013-08-13 15:00:00,42.7,42.73,42.65,42.69,13800.0,42.7,42.73,42.65,42.69,13800.0
2013-08-13 15:30:00,42.69,42.74,42.65,42.7,42700.0,42.69,42.74,42.65,42.7,42700.0
2013-08-14 09:30:00,42.63,43.03,42.63,42.84,62500.0,42.63,43.03,42.63,42.84,62500.0
2013-08-14 10:00:00,42.87,43.03,42.81,43.02,46700.0,42.87,43.03,42.81,43.02,46700.0
2013-08-14 10:30:00,43.03,43.09,43.01,43.09,77900.0,43.03,43.09,43.01,43.09,77900.0
2013-08-14 11:00:00,43.09,43.09,43.04,43.09,78800.0,43.09,43.09,43.04,43.09,78800.0
2013-08-14 11:30:00,43.09,43.09,43.01,43.09,27500.0,43.09,43.09,43.01,43.09,27500.0
2013-08-14 12:00:00,43.09,43.17,43.08,43.14,40600.0,43.09,43.17,43.08,43.14,40600.0
2013-08-14 12:30:00,43.14,43.17,43.04,43.05,20100.0,43.14,43.17,43.04,43.05,20100.0
2013-08-14 13:00:00,43.05,43.14,43.03,43.12,37500.0,43.05,43.14,43.03,43.12,37500.0
2013-08-14 13:30:00,43.11,43.14,43.02,43.13,26900.0,43.11,43.14,43.02,43.13,26900.0
2013-08-14 14:00:00,43.13,43.14,43.0,43.02,20800.0,43.13,43.14,43.0,43.02,20800.0
2013-08-14 14:30:00,43.01,43.06,42.95,43.05,36600.0,43.01,43.06,42.95,43.05,36600.0
2013-08-14 15:00:00,43.04,43.05,42.95,43.0,49400.0,43.04,43.05,42.95,43.0,49400.0
2013-08-14 15:30:00,43.0,43.04,42.88,42.91,127100.0,43.0,43.04,42.88,42.91,127100.0
2013-08-15 09:30:00,42.36,42.63,42.04,42.05,56900.0,42.36,42.63,42.04,42.05,56900.0
2013-08-15 10:00:00,42.08,42.13,42.0,42.08,74800.0,42.08,42.13,42.0,42.08,74800.0
2013-08-15 10:30:00,42.08,42.34,42.08,42.25,32000.0,42.08,42.34,42.08,42.25,32000.0
2013-08-15 11:00:00,42.28,42.44,42.28,42.36,18000.0,42.28,42.44,42.28,42.36,18000.0
2013-08-15 11:30:00,42.37,42.42,42.37,42.38,17600.0,42.37,42.42,42.37,42.38,17600.0
2013-08-15 12:00:00,42.37,42.43,42.34,42.41,25600.0,42.37,42.43,42.34,42.41,25600.0
2013-08-15 12:30:00,42.42,42.42,42.38,42.38,14000.0,42.42,42.42,42.38,42.38,14000.0
2013-08-15 13:00:00,42.39,42.41,42.32,42.36,46800.0,42.39,42.41,42.32,42.36,46800.0
2013-08-15 13:30:00,42.36,42.44,42.36,42.44,16700.0,42.36,42.44,42.36,42.44,16700.0
2013-08-15 14:00:00,42.44,42.45,42.29,42.42,22800.0,42.44,42.45,42.29,42.42,22800.0
2013-08-15 14:30:00,42.41,42.43,42.34,42.39,21700.0,42.41,42.43,42.34,42.39,21700.0
2013-08-15 15:00:00,42.38,42.39,42.36,42.36,50000.0,42.38,42.39,42.36,42.36,50000.0
2013-08-15 15:30:00,42.38,42.45,42.28,42.3,140600.0,42.38,42.45,42.28,42.3,140600.0
2013-08-16 09:30:00,42.06,42.5,42.01,42.46,63300.0,42.06,42.5,42.01,42.46,63300.0
2013-08-16 10:00:00,42.44,42.68,42.27,42.47,31900.0,42.44,42.68,42.27,42.47,31900.0
2013-08-16 10:30:00,42.47,42.74,42.36,42.72,41100.0,42.47,42.74,42.36,42.72,41100.0
2013-08-16 11:00:00,42.72,42.97,42.68,42.9,53000.0,42.72,42.97,42.68,42.9,53000.0
2013-08-16 11:30:00,42.92,42.92,42.73,42.78,47900.0,42.92,42.92,42.73,42.78,47900.0
2013-08-16 12:00:00,42.77,42.8,42.75,42.77,22200.0,42.77,42.8,42.75,42.77,22200.0
2013-08-16 12:30:00,42.78,42.78,42.62,42.7,21400.0,42.78,42.78,42.62,42.7,21400.0
2013-08-16 13:00:00,42.68,42.73,42.53,42.65,47800.0,42.68,42.73,42.53,42.65,47800.0
2013-08-16 13:30:00,42.65,42.69,42.54,42.59,49100.0,42.65,42.69,42.54,42.59,49100.0
2013-08-16 14:00:00,42.61,42.74,42.6,42.73,22800.0,42.61,42.74,42.6,42.73,22800.0
2013-08-16 14:30:00,42.73,42.79,42.63,42.78,20400.0,42.73,42.79,42.63,42.78,20400.0
2013-08-16 15:00:00,42.79,42.79,42.67,42.77,27900.0,42.79,42.79,42.67,42.77,27900.0
2013-08-16 15:30:00,42.74,42.8,42.73,42.77,84700.0,42.74,42.8,42.73,42.77,84700.0
2013-08-19 09:30:00,42.69,42.8,42.56,42.66,48200.0,42.69,42.8,42.56,42.66,48200.0
2013-08-19 10:00:00,42.69,42.84,42.55,42.59,69400.0,42.69,42.84,42.55,42.59,69400.0
2013-08-19 10:30:00,42.61,42.78,42.59,42.67,20600.0,42.61,42.78,42.59,42.67,20600.0
2013-08-19 11:00:00,42.66,42.72,42.52,42.56,37600.0,42.66,42.72,42.52,42.56,37600.0
2013-08-19 11:30:00,42.55,42.62,42.51,42.62,10800.0,42.55,42.62,42.51,42.62,10800.0
2013-08-19 12:00:00,42.58,42.68,42.56,42.65,19000.0,42.58,42.68,42.56,42.65,19000.0
2013-08-19 12:30:00,42.63,42.69,42.57,42.65,17700.0,42.63,42.69,42.57,42.65,17700.0
2013-08-19 13:00:00,42.66,42.66,42.54,42.56,37300.0,42.66,42.66,42.54,42.56,37300.0
2013-08-19 13:30:00,42.57,42.63,42.48,42.53,41100.0,42.57,42.63,42.48,42.53,41100.0
2013-08-19 14:00:00,42.51,42.53,42.38,42.47,30500.0,42.51,42.53,42.38,42.47,30500.0
2013-08-19 14:30:00,42.42,42.5,42.39,42.42,10200.0,42.42,42.5,42.39,42.42,10200.0
2013-08-19 15:00:00,42.38,42.54,42.32,42.52,68900.0,42.38,42.54,42.32,42.52,68900.0
2013-08-19 15:30:00,42.48,42.5,42.3,42.31,49900.0,42.48,42.5,42.3,42.31,49900.0
2013-08-20 09:30:00,42.59,42.7,42.23,42.61,91800.0,42.59,42.7,42.23,42.61,91800.0
2013-08-20 10:00:00,42.54,42.67,42.38,42.48,39100.0,42.54,42.67,42.38,42.48,39100.0
2013-08-20 10:30:00,42.49,42.5,42.4,42.47,22500.0,42.49,42.5,42.4,42.47,22500.0
2013-08-20 11:00:00,42.46,42.5,42.4,42.47,31900.0,42.46,42.5,42.4,42.47,31900.0
2013-08-20 11:30:00,42.47,42.5,42.4,42.45,49300.0,42.47,42.5,42.4,42.45,49300.0
2013-08-20 12:00:00,42.43,42.5,42.42,42.48,44300.0,42.43,42.5,42.42,42.48,44300.0
2013-08-20 12:30:00,42.49,42.5,42.45,42.45,33300.0,42.49,42.5,42.45,42.45,33300.0
2013-08-20 13:00:00,42.45,42.5,42.4,42.42,45900.0,42.45,42.5,42.4,42.42,45900.0
2013-08-20 13:30:00,42.44,42.45,42.36,42.41,31200.0,42.44,42.45,42.36,42.41,31200.0
2013-08-20 14:00:00,42.4,42.47,42.37,42.46,28100.0,42.4,42.47,42.37,42.46,28100.0
2013-08-20 14:30:00,42.46,42.49,42.4,42.42,32200.0,42.46,42.49,42.4,42.42,32200.0
2013-08-20 15:00:00,42.44,42.47,42.34,42.42,68700.0,42.44,42.47,42.34,42.42,68700.0
2013-08-20 15:30:00,42.42,42.45,42.27,42.27,152600.0,42.42,42.45,42.27,42.27,152600.0
2013-08-21 09:30:00,42.27,42.33,42.13,42.29,70000.0,42.27,42.33,42.13,42.29,70000.0
2013-08-21 10:00:00,42.3,42.45,42.16,42.22,193400.0,42.3,42.45,42.16,42.22,193400.0
2013-08-21 10:30:00,42.23,42.33,42.19,42.29,46100.0,42.23,42.33,42.19,42.29,46100.0
2013-08-21 11:00:00,42.3,42.33,42.13,42.13,55500.0,42.3,42.33,42.13,42.13,55500.0
2013-08-21 11:30:00,42.12,42.2,42.01,42.05,23500.0,42.12,42.2,42.01,42.05,23500.0
2013-08-21 12:00:00,42.05,42.13,42.04,42.11,9800.0,42.05,42.13,42.04,42.11,9800.0
2013-08-21 12:30:00,42.1,42.16,42.06,42.1,16100.0,42.1,42.16,42.06,42.1,16100.0
2013-08-21 13:00:00,42.11,42.11,42.02,42.07,14600.0,42.11,42.11,42.02,42.07,14600.0
2013-08-21 13:30:00,42.09,42.09,42.07,42.09,13300.0,42.09,42.09,42.07,42.09,13300.0
2013-08-21 14:00:00,42.09,42.09,41.79,42.04,36500.0,42.09,42.09,41.79,42.04,36500.0
2013-08-21 14:30:00,42.07,42.1,42.07,42.07,39500.0,42.07,42.1,42.07,42.07,39500.0
2013-08-21 15:00:00,42.07,42.09,41.97,41.97,35800.0,42.07,42.09,41.97,41.97,35800.0
2013-08-21 15:30:00,41.97,42.04,41.71,41.72,103100.0,41.97,42.04,41.71,41.72,103100.0
2013-08-22 09:30:00,41.93,41.98,41.84,41.87,73200.0,41.93,41.98,41.84,41.87,73200.0
2013-08-22 10:00:00,41.86,41.97,41.71,41.9,49100.0,41.86,41.97,41.71,41.9,49100.0
2013-08-22 10:30:00,41.9,41.9,41.76,41.76,21300.0,41.9,41.9,41.76,41.76,21300.0
2013-08-22 11:00:00,41.77,41.83,41.71,41.78,30800.0,41.77,41.83,41.71,41.78,30800.0
2013-08-22 11:30:00,41.78,41.87,41.75,41.77,33000.0,41.78,41.87,41.75,41.77,33000.0
2013-08-22 12:00:00,41.79,41.88,41.78,41.86,24000.0,41.79,41.88,41.78,41.86,24000.0
2013-08-22 12:30:00,41.86,41.89,41.79,41.85,16400.0,41.86,41.89,41.79,41.85,16400.0
2013-08-22 13:00:00,41.84,41.9,41.81,41.9,3400.0,41.84,41.9,41.81,41.9,3400.0
2013-08-22 13:30:00,41.9,41.99,41.83,41.83,10800.0,41.9,41.99,41.83,41.83,10800.0
2013-08-22 14:00:00,41.79,41.85,41.79,41.85,2000.0,41.79,41.85,41.79,41.85,2000.0
2013-08-22 14:30:00,41.85,41.85,41.83,41.83,6400.0,41.85,41.85,41.83,41.83,6400.0
2013-08-22 15:00:00,41.82,41.99,41.8,41.99,517700.0,41.82,41.99,41.8,41.99,517700.0
2013-08-22 15:30:00,41.97,42.3,41.89,42.28,162100.0,41.97,42.3,41.89,42.28,162100.0
2013-08-23 09:30:00,42.34,42.35,41.78,41.92,32500.0,42.34,42.35,41.78,41.92,32500.0
2013-08-23 10:00:00,41.94,41.94,41.5,41.82,48900.0,41.94,41.94,41.5,41.82,48900.0
2013-08-23 10:30:00,41.84,41.92,41.8,41.84,30700.0,41.84,41.92,41.8,41.84,30700.0
2013-08-23 11:00:00,41.85,41.96,41.76,41.8,42700.0,41.85,41.96,41.76,41.8,42700.0
2013-08-23 11:30:00,41.79,41.89,41.75,41.88,35200.0,41.79,41.89,41.75,41.88,35200.0
2013-08-23 12:00:00,41.89,42.06,41.89,42.06,12900.0,41.89,42.06,41.89,42.06,12900.0
2013-08-23 12:30:00,42.05,42.17,42.05,42.15,10600.0,42.05,42.17,42.05,42.15,10600.0
2013-08-23 13:00:00,42.17,42.17,42.02,42.15,12500.0,42.17,42.17,42.02,42.15,12500.0
2013-08-23 13:30:00,42.15,42.23,42.13,42.21,17800.0,42.15,42.23,42.13,42.21,17800.0
2013-08-23 14:00:00,42.18,42.24,42.14,42.22,33600.0,42.18,42.24,42.14,42.22,33600.0
2013-08-23 14:30:00,42.21,42.23,42.15,42.21,20600.0,42.21,42.23,42.15,42.21,20600.0
2013-08-23 15:00:00,42.19,42.26,42.17,42.23,59900.0,42.19,42.26,42.17,42.23,59900.0
2013-08-23 15:30:00,42.23,42.33,42.18,42.23,133900.0,42.23,42.33,42.18,42.23,133900.0
2013-08-26 09:30:00,42.21,42.72,42.21,42.48,23600.0,42.21,42.72,42.21,42.48,23600.0
2013-08-26 10:00:00,42.47,42.7,42.47,42.52,27400.0,42.47,42.7,42.47,42.52,27400.0
2013-08-26 10:30:00,42.53,42.67,42.5,42.64,27200.0,42.53,42.67,42.5,42.64,27200.0
2013-08-26 11:00:00,42.63,42.66,42.55,42.58,48600.0,42.63,42.66,42.55,42.58,48600.0
2013-08-26 11:30:00,42.59,42.62,42.53,42.61,23600.0,42.59,42.62,42.53,42.61,23600.0
2013-08-26 12:00:00,42.6,42.61,42.54,42.57,13400.0,42.6,42.61,42.54,42.57,13400.0
2013-08-26 12:30:00,42.6,42.66,42.56,42.57,24200.0,42.6,42.66,42.56,42.57,24200.0
2013-08-26 13:00:00,42.56,42.62,42.52,42.59,27000.0,42.56,42.62,42.52,42.59,27000.0
2013-08-26 13:30:00,42.59,42.63,42.53,42.53,27400.0,42.59,42.63,42.53,42.53,27400.0
2013-08-26 14:00:00,42.53,42.61,42.52,42.56,35300.0,42.53,42.61,42.52,42.56,35300.0
2013-08-26 14:30:00,42.57,42.58,42.48,42.53,19900.0,42.57,42.58,42.48,42.53,19900.0
2013-08-26 15:00:00,42.51,42.56,42.16,42.21,29300.0,42.51,42.56,42.16,42.21,29300.0
2013-08-26 15:30:00,42.21,42.4,42.2,42.26,42200.0,42.21,42.4,42.2,42.26,42200.0
2013-08-27 09:30:00,41.99,41.99,41.7,41.89,35600.0,41.99,41.99,41.7,41.89,35600.0
2013-08-27 10:00:00,41.86,41.9,41.7,41.8,55100.0,41.86,41.9,41.7,41.8,55100.0
2013-08-27 10:30:00,41.82,42.04,41.81,42.03,37100.0,41.82,42.04,41.81,42.03,37100.0
2013-08-27 11:00:00,42.01,42.16,41.96,42.15,19800.0,42.01,42.16,41.96,42.15,19800.0
2013-08-27 11:30:00,42.15,42.15,41.99,42.0,19100.0,42.15,42.15,41.99,42.0,19100.0
2013-08-27 12:00:00,42.0,42.0,41.84,41.89,32500.0,42.0,42.0,41.84,41.89,32500.0
2013-08-27 12:30:00,41.87,41.91,41.8,41.8,15500.0,41.87,41.91,41.8,41.8,15500.0
2013-08-27 13:00:00,41.81,41.87,41.62,41.64,17800.0,41.81,41.87,41.62,41.64,17800.0
2013-08-27 13:30:00,41.64,41.71,41.6,41.62,13700.0,41.64,41.71,41.6,41.62,13700.0
2013-08-27 14:00:00,41.63,41.63,41.48,41.55,22200.0,41.63,41.63,41.48,41.55,22200.0
2013-08-27 14:30:00,41.55,41.63,41.4,41.41,30800.0,41.55,41.63,41.4,41.41,30800.0
2013-08-27 15:00:00,41.4,41.49,41.23,41.23,68400.0,41.4,41.49,41.23,41.23,68400.0
2013-08-27 15:30:00,41.24,41.24,41.1,41.11,148100.0,41.24,41.24,41.1,41.11,148100.0
2013-08-28 09:30:00,41.2,41.2,40.87,40.93,40500.0,41.2,41.2,40.87,40.93,40500.0
2013-08-28 10:00:00,40.93,40.99,40.69,40.94,115100.0,40.93,40.99,40.69,40.94,115100.0
2013-08-28 10:30:00,40.94,41.0,40.84,40.96,25300.0,40.94,41.0,40.84,40.96,25300.0
2013-08-28 11:00:00,40.97,41.01,40.85,40.96,18400.0,40.97,41.01,40.85,40.96,18400.0
2013-08-28 11:30:00,40.97,40.98,40.88,40.94,27700.0,40.97,40.98,40.88,40.94,27700.0
2013-08-28 12:00:00,40.96,40.97,40.84,40.88,22200.0,40.96,40.97,40.84,40.88,22200.0
2013-08-28 12:30:00,40.88,40.89,40.65,40.7,23700.0,40.88,40.89,40.65,40.7,23700.0
2013-08-28 13:00:00,40.71,40.71,40.53,40.55,28500.0,40.71,40.71,40.53,40.55,28500.0
2013-08-28 13:30:00,40.56,40.64,40.4,40.51,48400.0,40.56,40.64,40.4,40.51,48400.0
2013-08-28 14:00:00,40.51,40.55,40.37,40.45,39000.0,40.51,40.55,40.37,40.45,39000.0
2013-08-28 14:30:00,40.45,40.52,40.23,40.31,55700.0,40.45,40.52,40.23,40.31,55700.0
2013-08-28 15:00:00,40.33,40.49,40.32,40.45,64900.0,40.33,40.49,40.32,40.45,64900.0
2013-08-28 15:30:00,40.46,40.53,40.35,40.36,150800.0,40.46,40.53,40.35,40.36,150800.0
2013-08-29 09:30:00,40.42,40.55,40.15,40.52,109800.0,40.42,40.55,40.15,40.52,109800.0
2013-08-29 10:00:00,40.53,40.95,40.53,40.9,134300.0,40.53,40.95,40.53,40.9,134300.0
2013-08-29 10:30:00,40.86,41.39,40.8,41.16,108900.0,40.86,41.39,40.8,41.16,108900.0
2013-08-29 11:00:00,41.17,41.24,40.87,41.19,294700.0,41.17,41.24,40.87,41.19,294700.0
2013-08-29 11:30:00,41.2,41.2,41.13,41.18,21900.0,41.2,41.2,41.13,41.18,21900.0
2013-08-29 12:00:00,41.2,41.33,41.1,41.17,75500.0,41.2,41.33,41.1,41.17,75500.0
2013-08-29 12:30:00,41.14,41.47,41.07,41.47,41700.0,41.14,41.47,41.07,41.47,41700.0
2013-08-29 13:00:00,41.47,41.54,41.13,41.24,68400.0,41.47,41.54,41.13,41.24,68400.0
2013-08-29 13:30:00,41.2,41.22,41.07,41.12,103900.0,41.2,41.22,41.07,41.12,103900.0
2013-08-29 14:00:00,41.11,41.2,41.1,41.14,55500.0,41.11,41.2,41.1,41.14,55500.0
2013-08-29 14:30:00,41.14,41.17,41.07,41.14,54700.0,41.14,41.17,41.07,41.14,54700.0
2013-08-29 15:00:00,41.14,41.14,41.04,41.05,88800.0,41.14,41.14,41.04,41.05,88800.0
2013-08-29 15:30:00,41.06,41.07,40.82,40.87,239300.0,41.06,41.07,40.82,40.87,239300.0
2013-08-30 09:30:00,40.88,40.91,40.54,40.7,36800.0,40.88,40.91,40.54,40.7,36800.0
2013-08-30 10:00:00,40.73,40.77,40.64,40.67,22300.0,40.73,40.77,40.64,40.67,22300.0
2013-08-30 10:30:00,40.67,40.7,40.23,40.32,60000.0,40.67,40.7,40.23,40.32,60000.0
2013-08-30 11:00:00,40.3,40.52,40.28,40.39,34500.0,40.3,40.52,40.28,40.39,34500.0
2013-08-30 11:30:00,40.39,40.46,39.84,39.95,80200.0,40.39,40.46,39.84,39.95,80200.0
2013-08-30 12:00:00,39.97,40.35,39.95,40.17,60600.0,39.97,40.35,39.95,40.17,60600.0
2013-08-30 12:30:00,40.14,40.19,40.07,40.13,26200.0,40.14,40.19,40.07,40.13,26200.0
2013-08-30 13:00:00,40.17,40.24,39.99,40.18,30900.0,40.17,40.24,39.99,40.18,30900.0
2013-08-30 13:30:00,40.18,40.18,39.98,39.98,20200.0,40.18,40.18,39.98,39.98,20200.0
2013-08-30 14:00:00,40.0,40.04,39.95,39.98,27100.0,40.0,40.04,39.95,39.98,27100.0
2013-08-30 14:30:00,39.98,40.05,39.92,39.98,39900.0,39.98,40.05,39.92,39.98,39900.0
2013-08-30 15:00:00,39.96,40.0,39.84,39.86,47400.0,39.96,40.0,39.84,39.86,47400.0
2013-08-30 15:30:00,39.86,39.88,39.54,39.59,215100.0,39.86,39.88,39.54,39.59,215100.0
2013-09-03 09:30:00,39.99,40.2,39.85,40.12,75200.0,39.99,40.2,39.85,40.12,75200.0
2013-09-03 10:00:00,40.12,40.14,39.82,39.92,31000.0,40.12,40.14,39.82,39.92,31000.0
2013-09-03 10:30:00,39.91,40.03,39.85,40.0,24300.0,39.91,40.03,39.85,40.0,24300.0
2013-09-03 11:00:00,40.0,40.0,39.87,39.9,34900.0,40.0,40.0,39.87,39.9,34900.0
2013-09-03 11:30:00,39.9,40.0,39.87,39.92,20300.0,39.9,40.0,39.87,39.92,20300.0
2013-09-03 12:00:00,39.88,39.95,39.75,39.77,21100.0,39.88,39.95,39.75,39.77,21100.0
2013-09-03 12:30:00,39.78,39.82,39.7,39.72,43200.0,39.78,39.82,39.7,39.72,43200.0
2013-09-03 13:00:00,39.71,39.79,39.71,39.79,11100.0,39.71,39.79,39.71,39.79,11100.0
2013-09-03 13:30:00,39.76,39.79,39.54,39.62,76400.0,39.76,39.79,39.54,39.62,76400.0
2013-09-03 14:00:00,39.63,39.68,39.49,39.52,27500.0,39.63,39.68,39.49,39.52,27500.0
2013-09-03 14:30:00,39.51,39.53,39.37,39.53,33500.0,39.51,39.53,39.37,39.53,33500.0
2013-09-03 15:00:00,39.54,39.72,39.54,39.69,32000.0,39.54,39.72,39.54,39.69,32000.0
2013-09-03 15:30:00,39.69,39.81,39.65,39.69,96000.0,39.69,39.81,39.65,39.69,96000.0
2013-09-04 09:30:00,39.79,39.85,39.56,39.78,14800.0,39.79,39.85,39.56,39.78,14800.0
2013-09-04 10:00:00,39.79,39.92,39.69,39.73,37600.0,39.79,39.92,39.69,39.73,37600.0
2013-09-04 10:30:00,39.74,39.87,39.73,39.8,21700.0,39.74,39.87,39.73,39.8,21700.0
2013-09-04 11:00:00,39.82,39.86,39.8,39.86,38700.0,39.82,39.86,39.8,39.86,38700.0
2013-09-04 11:30:00,39.86,39.91,39.83,39.89,51400.0,39.86,39.91,39.83,39.89,51400.0
2013-09-04 12:00:00,39.86,39.94,39.83,39.85,16600.0,39.86,39.94,39.83,39.85,16600.0
2013-09-04 12:30:00,39.84,39.93,39.84,39.91,15200.0,39.84,39.93,39.84,39.91,15200.0
2013-09-04 13:00:00,39.92,40.0,39.91,40.0,21200.0,39.92,40.0,39.91,40.0,21200.0
2013-09-04 13:30:00,40.0,40.11,39.96,40.0,78900.0,40.0,40.11,39.96,40.0,78900.0
2013-09-04 14:00:00,39.99,40.03,39.96,40.0,22200.0,39.99,40.03,39.96,40.0,22200.0
2013-09-04 14:30:00,40.0,40.07,39.98,40.03,41000.0,40.0,40.07,39.98,40.03,41000.0
2013-09-04 15:00:00,40.04,40.05,39.94,39.97,58100.0,40.04,40.05,39.94,39.97,58100.0
2013-09-04 15:30:00,39.96,40.0,39.91,39.94,101600.0,39.96,40.0,39.91,39.94,101600.0
2013-09-05 09:30:00,39.86,40.15,39.86,40.12,15500.0,39.86,40.15,39.86,40.12,15500.0
2013-09-05 10:00:00,40.09,40.27,40.07,40.18,29700.0,40.09,40.27,40.07,40.18,29700.0
2013-09-05 10:30:00,40.18,40.18,40.11,40.15,22100.0,40.18,40.18,40.11,40.15,22100.0
2013-09-05 11:00:00,40.15,40.24,40.13,40.24,24400.0,40.15,40.24,40.13,40.24,24400.0
2013-09-05 11:30:00,40.25,40.32,40.24,40.32,12700.0,40.25,40.32,40.24,40.32,12700.0
2013-09-05 12:00:00,40.31,40.39,40.3,40.36,45800.0,40.31,40.39,40.3,40.36,45800.0
2013-09-05 12:30:00,40.35,40.37,40.29,40.29,19200.0,40.35,40.37,40.29,40.29,19200.0
2013-09-05 13:00:00,40.29,40.32,40.23,40.32,11200.0,40.29,40.32,40.23,40.32,11200.0
2013-09-05 13:30:00,40.33,40.33,40.22,40.25,16100.0,40.33,40.33,40.22,40.25,16100.0
2013-09-05 14:00:00,40.27,40.29,40.25,40.27,15900.0,40.27,40.29,40.25,40.27,15900.0
2013-09-05 14:30:00,40.28,40.3,40.24,40.3,22500.0,40.28,40.3,40.24,40.3,22500.0
2013-09-05 15:00:00,40.31,40.33,40.29,40.29,22200.0,40.31,40.33,40.29,40.29,22200.0
2013-09-05 15:30:00,40.31,40.33,40.24,40.28,87500.0,40.31,40.33,40.24,40.28,87500.0
2013-09-06 09:30:00,40.5,40.61,39.72,39.81,32800.0,40.5,40.61,39.72,39.81,32800.0
2013-09-06 10:00:00,39.82,40.18,39.68,40.14,34600.0,39.82,40.18,39.68,40.14,34600.0
2013-09-06 10:30:00,40.14,40.22,40.08,40.21,40900.0,40.14,40.22,40.08,40.21,40900.0
2013-09-06 11:00:00,40.21,40.25,40.12,40.22,52900.0,40.21,40.25,40.12,40.22,52900.0
2013-09-06 11:30:00,40.2,40.3,40.2,40.29,18100.0,40.2,40.3,40.2,40.29,18100.0
2013-09-06 12:00:00,40.31,40.34,40.14,40.15,66600.0,40.31,40.34,40.14,40.15,66600.0
2013-09-06 12:30:00,40.15,40.2,40.09,40.2,20600.0,40.15,40.2,40.09,40.2,20600.0
2013-09-06 13:00:00,40.19,40.21,40.13,40.19,32200.0,40.19,40.21,40.13,40.19,32200.0
2013-09-06 13:30:00,40.16,40.2,40.11,40.17,39300.0,40.16,40.2,40.11,40.17,39300.0
2013-09-06 14:00:00,40.15,40.2,40.1,40.11,30100.0,40.15,40.2,40.1,40.11,30100.0
2013-09-06 14:30:00,40.13,40.17,40.09,40.09,40000.0,40.13,40.17,40.09,40.09,40000.0
2013-09-06 15:00:00,40.09,40.16,39.86,39.87,61100.0,40.09,40.16,39.86,39.87,61100.0
2013-09-06 15:30:00,39.89,39.91,39.62,39.67,161300.0,39.89,39.91,39.62,39.67,161300.0
2013-09-09 09:30:00,39.88,39.96,39.74,39.81,31300.0,39.88,39.96,39.74,39.81,31300.0
2013-09-09 10:00:00,39.78,39.82,39.34,39.34,45100.0,39.78,39.82,39.34,39.34,45100.0
2013-09-09 10:30:00,39.37,39.39,39.18,39.19,91500.0,39.37,39.39,39.18,39.19,91500.0
2013-09-09 11:00:00,39.19,39.5,39.11,39.43,67900.0,39.19,39.5,39.11,39.43,67900.0
2013-09-09 11:30:00,39.42,39.57,39.38,39.51,29600.0,39.42,39.57,39.38,39.51,29600.0
2013-09-09 12:00:00,39.52,39.61,39.47,39.51,21200.0,39.52,39.61,39.47,39.51,21200.0
2013-09-09 12:30:00,39.51,39.52,39.45,39.48,21700.0,39.51,39.52,39.45,39.48,21700.0
2013-09-09 13:00:00,39.48,39.5,39.4,39.42,38800.0,39.48,39.5,39.4,39.42,38800.0
2013-09-09 13:30:00,39.43,39.65,39.41,39.65,39300.0,39.43,39.65,39.41,39.65,39300.0
2013-09-09 14:00:00,39.65,39.66,39.53,39.61,53600.0,39.65,39.66,39.53,39.61,53600.0
2013-09-09 14:30:00,39.59,39.66,39.55,39.66,49800.0,39.59,39.66,39.55,39.66,49800.0
2013-09-09 15:00:00,39.66,39.99,39.65,39.98,124600.0,39.66,39.99,39.65,39.98,124600.0
2013-09-09 15:30:00,39.98,40.04,39.96,39.99,109900.0,39.98,40.04,39.96,39.99,109900.0
2013-09-10 09:30:00,40.31,40.39,40.28,40.38,97600.0,40.31,40.39,40.28,40.38,97600.0
2013-09-10 10:00:00,40.36,40.49,40.36,40.45,57200.0,40.36,40.49,40.36,40.45,57200.0
2013-09-10 10:30:00,40.48,40.67,40.46,40.59,33800.0,40.48,40.67,40.46,40.59,33800.0
2013-09-10 11:00:00,40.6,40.63,40.53,40.55,21300.0,40.6,40.63,40.53,40.55,21300.0
2013-09-10 11:30:00,40.56,40.56,40.38,40.44,24100.0,40.56,40.56,40.38,40.44,24100.0
2013-09-10 12:00:00,40.43,40.59,40.42,40.57,86700.0,40.43,40.59,40.42,40.57,86700.0
2013-09-10 12:30:00,40.57,40.58,40.41,40.47,69800.0,40.57,40.58,40.41,40.47,69800.0
2013-09-10 13:00:00,40.49,40.49,40.38,40.43,43700.0,40.49,40.49,40.38,40.43,43700.0
2013-09-10 13:30:00,40.48,40.49,40.45,40.49,16700.0,40.48,40.49,40.45,40.49,16700.0
2013-09-10 14:00:00,40.49,40.49,40.43,40.47,15900.0,40.49,40.49,40.43,40.47,15900.0
2013-09-10 14:30:00,40.46,40.49,40.43,40.49,25100.0,40.46,40.49,40.43,40.49,25100.0
2013-09-10 15:00:00,40.48,40.6,40.46,40.59,33200.0,40.48,40.6,40.46,40.59,33200.0
2013-09-10 15:30:00,40.58,40.63,40.52,40.63,72000.0,40.58,40.63,40.52,40.63,72000.0
2013-09-11 09:30:00,40.63,40.7,40.39,40.45,47600.0,40.63,40.7,40.39,40.45,47600.0
2013-09-11 10:00:00,40.4,40.45,40.25,40.29,41000.0,40.4,40.45,40.25,40.29,41000.0
2013-09-11 10:30:00,40.3,40.37,40.25,40.32,49400.0,40.3,40.37,40.25,40.32,49400.0
2013-09-11 11:00:00,40.32,40.38,40.31,40.38,24700.0,40.32,40.38,40.31,40.38,24700.0
2013-09-11 11:30:00,40.38,40.55,40.36,40.54,35300.0,40.38,40.55,40.36,40.54,35300.0
2013-09-11 12:00:00,40.55,40.55,40.52,40.54,16400.0,40.55,40.55,40.52,40.54,16400.0
2013-09-11 12:30:00,40.55,40.61,40.54,40.57,41400.0,40.55,40.61,40.54,40.57,41400.0
2013-09-11 13:00:00,40.58,40.65,40.58,40.61,21500.0,40.58,40.65,40.58,40.61,21500.0
2013-09-11 13:30:00,40.62,40.65,40.61,40.64,16900.0,40.62,40.65,40.61,40.64,16900.0
2013-09-11 14:00:00,40.63,40.65,40.59,40.65,26700.0,40.63,40.65,40.59,40.65,26700.0
2013-09-11 14:30:00,40.63,40.65,40.55,40.56,27700.0,40.63,40.65,40.55,40.56,27700.0
2013-09-11 15:00:00,40.56,40.6,40.54,40.58,85100.0,40.56,40.6,40.54,40.58,85100.0
2013-09-11 15:30:00,40.57,40.8,40.57,40.77,274300.0,40.57,40.8,40.57,40.77,274300.0
2013-09-12 09:30:00,40.84,41.19,40.77,41.11,25500.0,40.84,41.19,40.77,41.11,25500.0
2013-09-12 10:00:00,41.11,41.3,41.02,41.3,21900.0,41.11,41.3,41.02,41.3,21900.0
2013-09-12 10:30:00,41.31,41.46,41.3,41.4,38100.0,41.31,41.46,41.3,41.4,38100.0
2013-09-12 11:00:00,41.4,41.45,41.34,41.44,37100.0,41.4,41.45,41.34,41.44,37100.0
2013-09-12 11:30:00,41.44,41.55,41.38,41.48,54900.0,41.44,41.55,41.38,41.48,54900.0
2013-09-12 12:00:00,41.48,41.5,41.3,41.41,22500.0,41.48,41.5,41.3,41.41,22500.0
2013-09-12 12:30:00,41.42,41.6,41.42,41.59,75100.0,41.42,41.6,41.42,41.59,75100.0
2013-09-12 13:00:00,41.58,41.64,41.48,41.48,35700.0,41.58,41.64,41.48,41.48,35700.0
2013-09-12 13:30:00,41.5,41.57,41.48,41.56,79000.0,41.5,41.57,41.48,41.56,79000.0
2013-09-12 14:00:00,41.56,41.57,41.38,41.39,38600.0,41.56,41.57,41.38,41.39,38600.0
2013-09-12 14:30:00,41.39,41.5,41.33,41.49,36400.0,41.39,41.5,41.33,41.49,36400.0
2013-09-12 15:00:00,41.49,41.5,41.36,41.43,71500.0,41.49,41.5,41.36,41.43,71500.0
2013-09-12 15:30:00,41.43,41.45,41.33,41.41,141800.0,41.43,41.45,41.33,41.41,141800.0
2013-09-13 09:30:00,41.54,41.78,41.43,41.74,41900.0,41.54,41.78,41.43,41.74,41900.0
2013-09-13 10:00:00,41.74,41.74,41.39,41.47,19300.0,41.74,41.74,41.39,41.47,19300.0
2013-09-13 10:30:00,41.48,41.69,41.43,41.49,19100.0,41.48,41.69,41.43,41.49,19100.0
2013-09-13 11:00:00,41.47,41.6,41.41,41.51,19700.0,41.47,41.6,41.41,41.51,19700.0
2013-09-13 11:30:00,41.5,41.53,41.42,41.5,37600.0,41.5,41.53,41.42,41.5,37600.0
2013-09-13 12:00:00,41.49,41.53,41.48,41.51,15500.0,41.49,41.53,41.48,41.51,15500.0
2013-09-13 12:30:00,41.49,41.55,41.49,41.53,10500.0,41.49,41.55,41.49,41.53,10500.0
2013-09-13 13:00:00,41.54,41.55,41.38,41.5,54700.0,41.54,41.55,41.38,41.5,54700.0
2013-09-13 13:30:00,41.49,41.5,41.45,41.49,16300.0,41.49,41.5,41.45,41.49,16300.0
2013-09-13 14:00:00,41.49,41.53,41.47,41.53,18100.0,41.49,41.53,41.47,41.53,18100.0
2013-09-13 14:30:00,41.53,41.53,41.49,41.51,32800.0,41.53,41.53,41.49,41.51,32800.0
2013-09-13 15:00:00,41.51,41.61,41.5,41.61,61600.0,41.51,41.61,41.5,41.61,61600.0
2013-09-13 15:30:00,41.6,41.67,41.55,41.66,88800.0,41.6,41.67,41.55,41.66,88800.0
2013-09-16 09:30:00,42.2,42.28,42.01,42.01,41000.0,42.2,42.28,42.01,42.01,41000.0
2013-09-16 10:00:00,42.05,42.18,41.91,41.93,30900.0,42.05,42.18,41.91,41.93,30900.0
2013-09-16 10:30:00,41.94,42.02,41.88,41.88,20300.0,41.94,42.02,41.88,41.88,20300.0
2013-09-16 11:00:00,41.9,41.98,41.88,41.94,30600.0,41.9,41.98,41.88,41.94,30600.0
2013-09-16 11:30:00,41.92,42.15,41.92,42.1,16200.0,41.92,42.15,41.92,42.1,16200.0
2013-09-16 12:00:00,42.09,42.13,41.97,41.97,16000.0,42.09,42.13,41.97,41.97,16000.0
2013-09-16 12:30:00,41.97,41.97,41.79,41.79,17400.0,41.97,41.97,41.79,41.79,17400.0
2013-09-16 13:00:00,41.77,41.87,41.77,41.8,9900.0,41.77,41.87,41.77,41.8,9900.0
2013-09-16 13:30:00,41.8,41.8,41.65,41.74,15500.0,41.8,41.8,41.65,41.74,15500.0
2013-09-16 14:00:00,41.74,41.74,41.52,41.52,29300.0,41.74,41.74,41.52,41.52,29300.0
2013-09-16 14:30:00,41.52,41.69,41.5,41.66,43400.0,41.52,41.69,41.5,41.66,43400.0
2013-09-16 15:00:00,41.66,41.75,41.59,41.63,52300.0,41.66,41.75,41.59,41.63,52300.0
2013-09-16 15:30:00,41.64,41.67,41.53,41.58,57100.0,41.64,41.67,41.53,41.58,57100.0
2013-09-17 09:30:00,41.61,41.72,41.51,41.68,24900.0,41.61,41.72,41.51,41.68,24900.0
2013-09-17 10:00:00,41.59,41.76,41.59,41.7,13400.0,41.59,41.76,41.59,41.7,13400.0
2013-09-17 10:30:00,41.68,41.75,41.68,41.73,25600.0,41.68,41.75,41.68,41.73,25600.0
2013-09-17 11:00:00,41.74,41.75,41.58,41.58,27500.0,41.74,41.75,41.58,41.58,27500.0
2013-09-17 11:30:00,41.59,41.59,41.44,41.5,25100.0,41.59,41.59,41.44,41.5,25100.0
2013-09-17 12:00:00,41.5,41.56,41.45,41.51,21400.0,41.5,41.56,41.45,41.51,21400.0
2013-09-17 12:30:00,41.51,41.61,41.45,41.59,34500.0,41.51,41.61,41.45,41.59,34500.0
2013-09-17 13:00:00,41.59,41.61,41.56,41.61,14300.0,41.59,41.61,41.56,41.61,14300.0
2013-09-17 13:30:00,41.61,41.7,41.61,41.69,19900.0,41.61,41.7,41.61,41.69,19900.0
2013-09-17 14:00:00,41.69,41.77,41.68,41.75,18700.0,41.69,41.77,41.68,41.75,18700.0
2013-09-17 14:30:00,41.74,41.8,41.73,41.75,28600.0,41.74,41.8,41.73,41.75,28600.0
2013-09-17 15:00:00,41.75,41.91,41.72,41.9,48500.0,41.75,41.91,41.72,41.9,48500.0
2013-09-17 15:30:00,41.91,41.91,41.79,41.87,121600.0,41.91,41.91,41.79,41.87,121600.0
2013-09-18 09:30:00,41.81,42.14,41.81,41.9,30500.0,41.81,42.14,41.81,41.9,30500.0
2013-09-18 10:00:00,41.93,41.95,41.79,41.8,13000.0,41.93,41.95,41.79,41.8,13000.0
2013-09-18 10:30:00,41.8,41.88,41.62,41.64,19600.0,41.8,41.88,41.62,41.64,19600.0
2013-09-18 11:00:00,41.64,41.7,41.53,41.54,11100.0,41.64,41.7,41.53,41.54,11100.0
2013-09-18 11:30:00,41.55,41.62,41.54,41.61,19600.0,41.55,41.62,41.54,41.61,19600.0
2013-09-18 12:00:00,41.61,41.68,41.57,41.58,10200.0,41.61,41.68,41.57,41.58,10200.0
2013-09-18 12:30:00,41.61,41.64,41.55,41.59,7500.0,41.61,41.64,41.55,41.59,7500.0
2013-09-18 13:00:00,41.59,41.63,41.5,41.54,12800.0,41.59,41.63,41.5,41.54,12800.0
2013-09-18 13:30:00,41.54,41.64,41.5,41.6,12300.0,41.54,41.64,41.5,41.6,12300.0
2013-09-18 14:00:00,41.63,42.0,41.63,41.74,82200.0,41.63,42.0,41.63,41.74,82200.0
2013-09-18 14:30:00,41.74,41.93,41.7,41.93,56200.0,41.74,41.93,41.7,41.93,56200.0
2013-09-18 15:00:00,41.94,42.18,41.93,42.14,43600.0,41.94,42.18,41.93,42.14,43600.0
2013-09-18 15:30:00,42.15,42.19,42.02,42.07,72500.0,42.15,42.19,42.02,42.07,72500.0
2013-09-19 09:30:00,42.16,42.52,42.0,42.4,21400.0,42.16,42.52,42.0,42.4,21400.0
2013-09-19 10:00:00,42.4,42.48,42.13,42.14,19700.0,42.4,42.48,42.13,42.14,19700.0
2013-09-19 10:30:00,42.09,42.17,41.92,41.92,20900.0,42.09,42.17,41.92,41.92,20900.0
2013-09-19 11:00:00,41.93,41.98,41.86,41.86,13300.0,41.93,41.98,41.86,41.86,13300.0
2013-09-19 11:30:00,41.88,41.88,41.71,41.8,16400.0,41.88,41.88,41.71,41.8,16400.0
2013-09-19 12:00:00,41.83,41.85,41.77,41.81,13500.0,41.83,41.85,41.77,41.81,13500.0
2013-09-19 12:30:00,41.82,41.82,41.73,41.82,5900.0,41.82,41.82,41.73,41.82,5900.0
2013-09-19 13:00:00,41.83,41.86,41.66,41.66,16600.0,41.83,41.86,41.66,41.66,16600.0
2013-09-19 13:30:00,41.68,41.8,41.65,41.79,13000.0,41.68,41.8,41.65,41.79,13000.0
2013-09-19 14:00:00,41.8,41.92,41.77,41.82,24100.0,41.8,41.92,41.77,41.82,24100.0
2013-09-19 14:30:00,41.81,41.91,41.77,41.88,23100.0,41.81,41.91,41.77,41.88,23100.0
2013-09-19 15:00:00,41.87,42.12,41.82,42.12,39100.0,41.87,42.12,41.82,42.12,39100.0
2013-09-19 15:30:00,42.11,42.31,42.09,42.17,69700.0,42.11,42.31,42.09,42.17,69700.0
2013-09-20 09:30:00,42.37,42.63,42.34,42.4,105600.0,42.37,42.63,42.34,42.4,105600.0
2013-09-20 10:00:00,42.48,42.65,42.37,42.57,57000.0,42.48,42.65,42.37,42.57,57000.0
2013-09-20 10:30:00,42.57,42.8,42.51,42.77,35700.0,42.57,42.8,42.51,42.77,35700.0
2013-09-20 11:00:00,42.79,42.83,42.69,42.8,33300.0,42.79,42.83,42.69,42.8,33300.0
2013-09-20 11:30:00,42.81,42.96,42.8,42.88,50700.0,42.81,42.96,42.8,42.88,50700.0
2013-09-20 12:00:00,42.87,42.91,42.75,42.88,38000.0,42.87,42.91,42.75,42.88,38000.0
2013-09-20 12:30:00,42.91,43.14,42.75,43.12,89600.0,42.91,43.14,42.75,43.12,89600.0
2013-09-20 13:00:00,43.13,43.19,43.06,43.16,24000.0,43.13,43.19,43.06,43.16,24000.0
2013-09-20 13:30:00,43.15,43.17,43.04,43.06,22000.0,43.15,43.17,43.04,43.06,22000.0
2013-09-20 14:00:00,43.06,43.16,43.0,43.03,42700.0,43.06,43.16,43.0,43.03,42700.0
2013-09-20 14:30:00,43.05,43.06,42.77,42.86,56600.0,43.05,43.06,42.77,42.86,56600.0
2013-09-20 15:00:00,42.86,43.01,42.82,42.98,55800.0,42.86,43.01,42.82,42.98,55800.0
2013-09-20 15:30:00,42.99,43.44,42.94,43.39,310900.0,42.99,43.44,42.94,43.39,310900.0
2013-09-23 09:30:00,43.6,43.7,42.8,42.92,68700.0,43.6,43.7,42.8,42.92,68700.0
2013-09-23 10:00:00,42.88,43.08,42.68,42.69,80500.0,42.88,43.08,42.68,42.69,80500.0
2013-09-23 10:30:00,42.69,43.01,42.69,42.81,59300.0,42.69,43.01,42.69,42.81,59300.0
2013-09-23 11:00:00,42.82,42.87,42.67,42.76,49400.0,42.82,42.87,42.67,42.76,49400.0
2013-09-23 11:30:00,42.75,42.89,42.65,42.89,67800.0,42.75,42.89,42.65,42.89,67800.0
2013-09-23 12:00:00,42.87,42.99,42.87,42.95,21900.0,42.87,42.99,42.87,42.95,21900.0
2013-09-23 12:30:00,42.95,42.96,42.78,42.87,73300.0,42.95,42.96,42.78,42.87,73300.0
2013-09-23 13:00:00,42.85,42.92,42.78,42.9,73000.0,42.85,42.92,42.78,42.9,73000.0
2013-09-23 13:30:00,42.9,43.15,42.87,43.15,73000.0,42.9,43.15,42.87,43.15,73000.0
2013-09-23 14:00:00,43.15,43.2,42.9,42.98,72700.0,43.15,43.2,42.9,42.98,72700.0
2013-09-23 14:30:00,42.96,43.04,42.9,42.93,105900.0,42.96,43.04,42.9,42.93,105900.0
2013-09-23 15:00:00,42.94,42.94,42.71,42.82,110100.0,42.94,42.94,42.71,42.82,110100.0
2013-09-23 15:30:00,42.83,42.98,42.82,42.85,113900.0,42.83,42.98,42.82,42.85,113900.0
2013-09-24 09:30:00,43.06,43.06,42.67,42.82,35900.0,43.06,43.06,42.67,42.82,35900.0
2013-09-24 10:00:00,42.82,42.86,42.65,42.86,36400.0,42.82,42.86,42.65,42.86,36400.0
2013-09-24 10:30:00,42.9,43.17,42.82,43.04,60200.0,42.9,43.17,42.82,43.04,60200.0
2013-09-24 11:00:00,43.03,43.28,43.02,43.21,26400.0,43.03,43.28,43.02,43.21,26400.0
2013-09-24 11:30:00,43.22,43.28,43.16,43.28,25900.0,43.22,43.28,43.16,43.28,25900.0
2013-09-24 12:00:00,43.29,43.39,43.21,43.39,16500.0,43.29,43.39,43.21,43.39,16500.0
2013-09-24 12:30:00,43.41,43.5,43.38,43.45,43600.0,43.41,43.5,43.38,43.45,43600.0
2013-09-24 13:00:00,43.46,43.53,43.42,43.52,32400.0,43.46,43.53,43.42,43.52,32400.0
2013-09-24 13:30:00,43.51,43.52,43.36,43.36,22900.0,43.51,43.52,43.36,43.36,22900.0
2013-09-24 14:00:00,43.39,43.48,43.36,43.42,28600.0,43.39,43.48,43.36,43.42,28600.0
2013-09-24 14:30:00,43.39,43.56,43.39,43.51,79700.0,43.39,43.56,43.39,43.51,79700.0
2013-09-24 15:00:00,43.48,43.74,43.46,43.7,89600.0,43.48,43.74,43.46,43.7,89600.0
2013-09-24 15:30:00,43.67,43.71,43.41,43.48,99700.0,43.67,43.71,43.41,43.48,99700.0
2013-09-25 09:30:00,43.67,43.77,43.29,43.37,64800.0,43.67,43.77,43.29,43.37,64800.0
2013-09-25 10:00:00,43.37,43.66,43.36,43.66,29200.0,43.37,43.66,43.36,43.66,29200.0
2013-09-25 10:30:00,43.67,43.67,43.59,43.6,42900.0,43.67,43.67,43.59,43.6,42900.0
2013-09-25 11:00:00,43.62,43.89,43.49,43.82,73700.0,43.62,43.89,43.49,43.82,73700.0
2013-09-25 11:30:00,43.83,44.18,43.8,44.1,56900.0,43.83,44.18,43.8,44.1,56900.0
2013-09-25 12:00:00,44.11,44.24,43.96,44.07,54200.0,44.11,44.24,43.96,44.07,54200.0
2013-09-25 12:30:00,44.07,44.2,44.05,44.17,24100.0,44.07,44.2,44.05,44.17,24100.0
2013-09-25 13:00:00,44.21,44.23,43.95,43.95,30800.0,44.21,44.23,43.95,43.95,30800.0
2013-09-25 13:30:00,43.95,43.95,43.56,43.76,43000.0,43.95,43.95,43.56,43.76,43000.0
2013-09-25 14:00:00,43.75,43.78,43.62,43.66,48300.0,43.75,43.78,43.62,43.66,48300.0
2013-09-25 14:30:00,43.63,43.71,43.53,43.58,54700.0,43.63,43.71,43.53,43.58,54700.0
2013-09-25 15:00:00,43.59,43.61,43.45,43.51,48100.0,43.59,43.61,43.45,43.51,48100.0
2013-09-25 15:30:00,43.5,43.51,43.41,43.48,113100.0,43.5,43.51,43.41,43.48,113100.0
2013-09-26 09:30:00,43.49,43.79,43.47,43.68,43600.0,43.49,43.79,43.47,43.68,43600.0
2013-09-26 10:00:00,43.64,43.78,43.5,43.51,21200.0,43.64,43.78,43.5,43.51,21200.0
2013-09-26 10:30:00,43.55,43.6,43.29,43.58,20700.0,43.55,43.6,43.29,43.58,20700.0
2013-09-26 11:00:00,43.54,43.59,43.34,43.52,26800.0,43.54,43.59,43.34,43.52,26800.0
2013-09-26 11:30:00,43.53,43.54,43.45,43.49,11700.0,43.53,43.54,43.45,43.49,11700.0
2013-09-26 12:00:00,43.48,43.48,43.3,43.4,17700.0,43.48,43.48,43.3,43.4,17700.0
2013-09-26 12:30:00,43.38,43.45,43.34,43.4,49500.0,43.38,43.45,43.34,43.4,49500.0
2013-09-26 13:00:00,43.38,43.59,43.36,43.56,11400.0,43.38,43.59,43.36,43.56,11400.0
2013-09-26 13:30:00,43.6,43.65,43.56,43.63,12600.0,43.6,43.65,43.56,43.63,12600.0
2013-09-26 14:00:00,43.6,43.64,43.5,43.5,11500.0,43.6,43.64,43.5,43.5,11500.0
2013-09-26 14:30:00,43.52,43.54,43.41,43.51,37000.0,43.52,43.54,43.41,43.51,37000.0
2013-09-26 15:00:00,43.49,43.51,43.27,43.37,48100.0,43.49,43.51,43.27,43.37,48100.0
2013-09-26 15:30:00,43.37,43.65,43.35,43.65,91700.0,43.37,43.65,43.35,43.65,91700.0
2013-09-27 09:30:00,43.34,43.66,43.26,43.59,25300.0,43.34,43.66,43.26,43.59,25300.0
2013-09-27 10:00:00,43.62,43.71,43.56,43.71,34100.0,43.62,43.71,43.56,43.71,34100.0
2013-09-27 10:30:00,43.71,43.96,43.71,43.8,35300.0,43.71,43.96,43.71,43.8,35300.0
2013-09-27 11:00:00,43.8,43.97,43.78,43.95,40200.0,43.8,43.97,43.78,43.95,40200.0
2013-09-27 11:30:00,43.98,44.02,43.7,43.78,33000.0,43.98,44.02,43.7,43.78,33000.0
2013-09-27 12:00:00,43.74,44.05,43.74,44.05,29900.0,43.74,44.05,43.74,44.05,29900.0
2013-09-27 12:30:00,44.05,44.14,43.77,43.77,93300.0,44.05,44.14,43.77,43.77,93300.0
2013-09-27 13:00:00,43.76,43.76,43.61,43.64,10500.0,43.76,43.76,43.61,43.64,10500.0
2013-09-27 13:30:00,43.63,43.65,43.46,43.46,17100.0,43.63,43.65,43.46,43.46,17100.0
2013-09-27 14:00:00,43.47,43.47,43.33,43.34,32400.0,43.47,43.47,43.33,43.34,32400.0
2013-09-27 14:30:00,43.34,43.35,43.22,43.22,21500.0,43.34,43.35,43.22,43.22,21500.0
2013-09-27 15:00:00,43.21,43.28,43.08,43.1,40000.0,43.21,43.28,43.08,43.1,40000.0
2013-09-27 15:30:00,43.09,43.1,42.92,43.02,105400.0,43.09,43.1,42.92,43.02,105400.0
2013-09-30 09:30:00,42.7,42.72,42.13,42.28,66600.0,42.7,42.72,42.13,42.28,66600.0
2013-09-30 10:00:00,42.28,42.64,41.97,42.56,71100.0,42.28,42.64,41.97,42.56,71100.0
2013-09-30 10:30:00,42.59,42.6,42.3,42.36,56600.0,42.59,42.6,42.3,42.36,56600.0
2013-09-30 11:00:00,42.37,42.42,42.25,42.33,19700.0,42.37,42.42,42.25,42.33,19700.0
2013-09-30 11:30:00,42.32,42.37,42.11,42.37,53400.0,42.32,42.37,42.11,42.37,53400.0
2013-09-30 12:00:00,42.37,42.37,41.98,42.07,36500.0,42.37,42.37,41.98,42.07,36500.0
2013-09-30 12:30:00,42.06,42.39,42.05,42.33,44700.0,42.06,42.39,42.05,42.33,44700.0
2013-09-30 13:00:00,42.42,42.58,42.37,42.52,27000.0,42.42,42.58,42.37,42.52,27000.0
2013-09-30 13:30:00,42.52,42.65,42.28,42.37,65700.0,42.52,42.65,42.28,42.37,65700.0
2013-09-30 14:00:00,42.39,42.58,42.37,42.58,18700.0,42.39,42.58,42.37,42.58,18700.0
2013-09-30 14:30:00,42.58,42.68,42.36,42.48,49400.0,42.58,42.68,42.36,42.48,49400.0
2013-09-30 15:00:00,42.5,42.53,42.38,42.53,31600.0,42.5,42.53,42.38,42.53,31600.0
2013-09-30 15:30:00,42.53,42.66,42.47,42.65,137500.0,42.53,42.66,42.47,42.65,137500.0
2013-10-01 09:30:00,42.68,43.05,42.65,42.88,27300.0,42.68,43.05,42.65,42.88,27300.0
2013-10-01 10:00:00,42.86,43.02,42.81,42.94,15800.0,42.86,43.02,42.81,42.94,15800.0
2013-10-01 10:30:00,42.98,43.28,42.94,43.1,50800.0,42.98,43.28,42.94,43.1,50800.0
2013-10-01 11:00:00,43.09,43.2,42.99,43.2,26800.0,43.09,43.2,42.99,43.2,26800.0
2013-10-01 11:30:00,43.19,43.43,43.16,43.21,30900.0,43.19,43.43,43.16,43.21,30900.0
2013-10-01 12:00:00,43.25,43.43,43.19,43.41,88100.0,43.25,43.43,43.19,43.41,88100.0
2013-10-01 12:30:00,43.41,43.42,43.21,43.21,19900.0,43.41,43.42,43.21,43.21,19900.0
2013-10-01 13:00:00,43.18,43.36,43.18,43.23,22400.0,43.18,43.36,43.18,43.23,22400.0
2013-10-01 13:30:00,43.27,43.31,43.21,43.28,13800.0,43.27,43.31,43.21,43.28,13800.0
2013-10-01 14:00:00,43.29,43.35,43.11,43.19,21700.0,43.29,43.35,43.11,43.19,21700.0
2013-10-01 14:30:00,43.18,43.28,43.11,43.28,28100.0,43.18,43.28,43.11,43.28,28100.0
2013-10-01 15:00:00,43.24,43.31,43.18,43.31,39300.0,43.24,43.31,43.18,43.31,39300.0
2013-10-01 15:30:00,43.29,43.3,42.9,42.95,152100.0,43.29,43.3,42.9,42.95,152100.0
2013-10-02 09:30:00,42.86,43.05,42.81,43.02,26400.0,42.86,43.05,42.81,43.02,26400.0
2013-10-02 10:00:00,43.01,43.02,42.5,42.66,14700.0,43.01,43.02,42.5,42.66,14700.0
2013-10-02 10:30:00,42.64,42.78,42.55,42.72,9100.0,42.64,42.78,42.55,42.72,9100.0
2013-10-02 11:00:00,42.65,42.79,42.6,42.64,10200.0,42.65,42.79,42.6,42.64,10200.0
2013-10-02 11:30:00,42.7,42.77,42.59,42.65,14100.0,42.7,42.77,42.59,42.65,14100.0
2013-10-02 12:00:00,42.65,42.72,42.6,42.63,8600.0,42.65,42.72,42.6,42.63,8600.0
2013-10-02 12:30:00,42.64,42.71,42.63,42.7,6300.0,42.64,42.71,42.63,42.7,6300.0
2013-10-02 13:00:00,42.71,42.76,42.65,42.76,11100.0,42.71,42.76,42.65,42.76,11100.0
2013-10-02 13:30:00,42.76,42.79,42.68,42.7,14200.0,42.76,42.79,42.68,42.7,14200.0
2013-10-02 14:00:00,42.71,42.73,42.66,42.7,20000.0,42.71,42.73,42.66,42.7,20000.0
2013-10-02 14:30:00,42.68,42.72,42.44,42.45,24000.0,42.68,42.72,42.44,42.45,24000.0
2013-10-02 15:00:00,42.46,42.46,42.29,42.33,46100.0,42.46,42.46,42.29,42.33,46100.0
2013-10-02 15:30:00,42.34,42.4,42.29,42.39,99500.0,42.34,42.4,42.29,42.39,99500.0
2013-10-03 09:30:00,42.43,42.49,42.27,42.46,20500.0,42.43,42.49,42.27,42.46,20500.0
2013-10-03 10:00:00,42.46,42.46,41.94,42.04,32000.0,42.46,42.46,41.94,42.04,32000.0
2013-10-03 10:30:00,42.03,42.03,41.61,41.71,71500.0,42.03,42.03,41.61,41.71,71500.0
2013-10-03 11:00:00,41.71,41.84,41.65,41.77,31300.0,41.71,41.84,41.65,41.77,31300.0
2013-10-03 11:30:00,41.77,41.95,41.7,41.71,41800.0,41.77,41.95,41.7,41.71,41800.0
2013-10-03 12:00:00,41.71,41.96,41.71,41.96,26500.0,41.71,41.96,41.71,41.96,26500.0
2013-10-03 12:30:00,41.94,42.21,41.94,42.18,34900.0,41.94,42.21,41.94,42.18,34900.0
2013-10-03 13:00:00,42.18,42.38,42.18,42.25,49500.0,42.18,42.38,42.18,42.25,49500.0
2013-10-03 13:30:00,42.25,42.34,42.21,42.34,47500.0,42.25,42.34,42.21,42.34,47500.0
2013-10-03 14:00:00,42.35,42.43,42.14,42.37,28000.0,42.35,42.43,42.14,42.37,28000.0
2013-10-03 14:30:00,42.33,42.35,42.19,42.21,25400.0,42.33,42.35,42.19,42.21,25400.0
2013-10-03 15:00:00,42.21,42.3,42.08,42.11,40100.0,42.21,42.3,42.08,42.11,40100.0
2013-10-03 15:30:00,42.11,42.25,42.09,42.14,59700.0,42.11,42.25,42.09,42.14,59700.0
2013-10-04 09:30:00,42.18,42.7,41.95,42.6,48700.0,42.18,42.7,41.95,42.6,48700.0
2013-10-04 10:00:00,42.62,42.62,42.31,42.62,25200.0,42.62,42.62,42.31,42.62,25200.0
2013-10-04 10:30:00,42.65,42.73,42.4,42.43,17800.0,42.65,42.73,42.4,42.43,17800.0
2013-10-04 11:00:00,42.46,42.51,42.42,42.44,16500.0,42.46,42.51,42.42,42.44,16500.0
2013-10-04 11:30:00,42.46,42.52,42.4,42.47,18000.0,42.46,42.52,42.4,42.47,18000.0
2013-10-04 12:00:00,42.43,42.52,42.39,42.47,14600.0,42.43,42.52,42.39,42.47,14600.0
2013-10-04 12:30:00,42.49,42.52,42.42,42.47,21400.0,42.49,42.52,42.42,42.47,21400.0
2013-10-04 13:00:00,42.47,42.51,42.41,42.41,25200.0,42.47,42.51,42.41,42.41,25200.0
2013-10-04 13:30:00,42.44,42.46,42.32,42.32,25400.0,42.44,42.46,42.32,42.32,25400.0
2013-10-04 14:00:00,42.34,42.5,42.29,42.46,26500.0,42.34,42.5,42.29,42.46,26500.0
2013-10-04 14:30:00,42.49,42.53,42.43,42.43,33200.0,42.49,42.53,42.43,42.43,33200.0
2013-10-04 15:00:00,42.44,42.46,42.37,42.43,37400.0,42.44,42.46,42.37,42.43,37400.0
2013-10-04 15:30:00,42.41,42.44,42.02,42.06,154700.0,42.41,42.44,42.02,42.06,154700.0
2013-10-07 09:30:00,41.57,42.3,41.57,42.13,35200.0,41.57,42.3,41.57,42.13,35200.0
2013-10-07 10:00:00,42.11,42.13,41.86,41.91,39700.0,42.11,42.13,41.86,41.91,39700.0
2013-10-07 10:30:00,41.91,42.02,41.87,41.92,17100.0,41.91,42.02,41.87,41.92,17100.0
2013-10-07 11:00:00,41.92,41.92,41.67,41.71,19600.0,41.92,41.92,41.67,41.71,19600.0
2013-10-07 11:30:00,41.69,41.77,41.66,41.67,20000.0,41.69,41.77,41.66,41.67,20000.0
2013-10-07 12:00:00,41.66,41.72,41.63,41.66,11400.0,41.66,41.72,41.63,41.66,11400.0
2013-10-07 12:30:00,41.65,41.74,41.61,41.63,17800.0,41.65,41.74,41.61,41.63,17800.0
2013-10-07 13:00:00,41.64,41.76,41.64,41.71,11600.0,41.64,41.76,41.64,41.71,11600.0
2013-10-07 13:30:00,41.72,41.82,41.71,41.82,18900.0,41.72,41.82,41.71,41.82,18900.0
2013-10-07 14:00:00,41.83,41.87,41.72,41.85,26400.0,41.83,41.87,41.72,41.85,26400.0
2013-10-07 14:30:00,41.88,41.88,41.73,41.78,38900.0,41.88,41.88,41.73,41.78,38900.0
2013-10-07 15:00:00,41.78,41.86,41.73,41.82,32400.0,41.78,41.86,41.73,41.82,32400.0
2013-10-07 15:30:00,41.82,41.84,41.7,41.74,115800.0,41.82,41.84,41.7,41.74,115800.0
2013-10-08 09:30:00,42.01,42.06,41.65,41.81,83900.0,42.01,42.06,41.65,41.81,83900.0
2013-10-08 10:00:00,41.81,41.91,41.71,41.76,22000.0,41.81,41.91,41.71,41.76,22000.0
2013-10-08 10:30:00,41.73,41.73,41.11,41.11,26600.0,41.73,41.73,41.11,41.11,26600.0
2013-10-08 11:00:00,41.16,41.16,40.36,40.38,124800.0,41.16,41.16,40.36,40.38,124800.0
2013-10-08 11:30:00,40.37,40.4,39.15,39.57,242000.0,40.37,40.4,39.15,39.57,242000.0
2013-10-08 12:00:00,39.57,39.76,39.41,39.68,134300.0,39.57,39.76,39.41,39.68,134300.0
2013-10-08 12:30:00,39.68,39.85,39.42,39.85,59500.0,39.68,39.85,39.42,39.85,59500.0
2013-10-08 13:00:00,39.85,39.97,39.78,39.95,52000.0,39.85,39.97,39.78,39.95,52000.0
2013-10-08 13:30:00,39.9,40.02,39.78,40.0,58500.0,39.9,40.02,39.78,40.0,58500.0
2013-10-08 14:00:00,40.0,40.08,39.92,40.08,90900.0,40.0,40.08,39.92,40.08,90900.0
2013-10-08 14:30:00,40.07,40.18,39.9,39.92,78900.0,40.07,40.18,39.9,39.92,78900.0
2013-10-08 15:00:00,39.94,40.19,39.91,40.19,110500.0,39.94,40.19,39.91,40.19,110500.0
2013-10-08 15:30:00,40.17,40.34,40.16,40.28,233200.0,40.17,40.34,40.16,40.28,233200.0
2013-10-09 09:30:00,40.2,40.28,39.55,39.73,59300.0,40.2,40.28,39.55,39.73,59300.0
2013-10-09 10:00:00,39.72,39.9,39.44,39.78,36900.0,39.72,39.9,39.44,39.78,36900.0
2013-10-09 10:30:00,39.87,39.99,39.55,39.64,59500.0,39.87,39.99,39.55,39.64,59500.0
2013-10-09 11:00:00,39.66,39.89,39.59,39.72,30400.0,39.66,39.89,39.59,39.72,30400.0
2013-10-09 11:30:00,39.72,39.92,39.59,39.79,25700.0,39.72,39.92,39.59,39.79,25700.0
2013-10-09 12:00:00,39.78,39.86,39.67,39.68,25400.0,39.78,39.86,39.67,39.68,25400.0
2013-10-09 12:30:00,39.68,39.74,39.6,39.64,30100.0,39.68,39.74,39.6,39.64,30100.0
2013-10-09 13:00:00,39.64,39.79,39.59,39.77,54300.0,39.64,39.79,39.59,39.77,54300.0
2013-10-09 13:30:00,39.75,39.78,39.59,39.66,35900.0,39.75,39.78,39.59,39.66,35900.0
2013-10-09 14:00:00,39.63,39.68,39.58,39.65,30100.0,39.63,39.68,39.58,39.65,30100.0
2013-10-09 14:30:00,39.72,39.76,39.61,39.72,20500.0,39.72,39.76,39.61,39.72,20500.0
2013-10-09 15:00:00,39.69,39.71,39.52,39.55,68700.0,39.69,39.71,39.52,39.55,68700.0
2013-10-09 15:30:00,39.55,39.63,39.01,39.13,217100.0,39.55,39.63,39.01,39.13,217100.0
2013-10-10 09:30:00,39.67,39.8,39.55,39.79,56600.0,39.67,39.8,39.55,39.79,56600.0
2013-10-10 10:00:00,39.79,39.86,39.69,39.7,36800.0,39.79,39.86,39.69,39.7,36800.0
2013-10-10 10:30:00,39.7,40.01,39.65,39.91,73100.0,39.7,40.01,39.65,39.91,73100.0
2013-10-10 11:00:00,39.95,40.14,39.91,40.13,85600.0,39.95,40.14,39.91,40.13,85600.0
2013-10-10 11:30:00,40.13,40.54,40.13,40.22,86300.0,40.13,40.54,40.13,40.22,86300.0
2013-10-10 12:00:00,40.26,40.29,39.92,39.99,77600.0,40.26,40.29,39.92,39.99,77600.0
2013-10-10 12:30:00,39.96,40.25,39.96,40.14,16200.0,39.96,40.25,39.96,40.14,16200.0
2013-10-10 13:00:00,40.12,40.24,40.01,40.13,58600.0,40.12,40.24,40.01,40.13,58600.0
2013-10-10 13:30:00,40.13,40.2,40.0,40.19,76100.0,40.13,40.2,40.0,40.19,76100.0
2013-10-10 14:00:00,40.18,40.21,40.07,40.09,43000.0,40.18,40.21,40.07,40.09,43000.0
2013-10-10 14:30:00,40.08,40.18,39.99,40.18,41100.0,40.08,40.18,39.99,40.18,41100.0
2013-10-10 15:00:00,40.18,40.58,40.18,40.44,105600.0,40.18,40.58,40.18,40.44,105600.0
2013-10-10 15:30:00,40.47,40.48,40.3,40.43,156500.0,40.47,40.48,40.3,40.43,156500.0
2013-10-11 09:30:00,40.6,41.3,40.48,40.71,102900.0,40.6,41.3,40.48,40.71,102900.0
2013-10-11 10:00:00,40.65,41.08,40.64,40.97,70800.0,40.65,41.08,40.64,40.97,70800.0
2013-10-11 10:30:00,40.96,41.06,40.7,41.0,32700.0,40.96,41.06,40.7,41.0,32700.0
2013-10-11 11:00:00,41.02,41.13,40.96,41.09,21200.0,41.02,41.13,40.96,41.09,21200.0
2013-10-11 11:30:00,41.04,41.24,41.04,41.1,52700.0,41.04,41.24,41.04,41.1,52700.0
2013-10-11 12:00:00,41.1,41.32,40.77,40.97,148800.0,41.1,41.32,40.77,40.97,148800.0
2013-10-11 12:30:00,40.94,41.0,40.88,40.98,19800.0,40.94,41.0,40.88,40.98,19800.0
2013-10-11 13:00:00,40.98,41.09,40.79,40.85,41800.0,40.98,41.09,40.79,40.85,41800.0
2013-10-11 13:30:00,40.87,40.92,40.73,40.89,38500.0,40.87,40.92,40.73,40.89,38500.0
2013-10-11 14:00:00,40.9,40.9,40.66,40.68,61400.0,40.9,40.9,40.66,40.68,61400.0
2013-10-11 14:30:00,40.69,40.77,40.6,40.69,62700.0,40.69,40.77,40.6,40.69,62700.0
2013-10-11 15:00:00,40.69,40.87,40.61,40.84,60800.0,40.69,40.87,40.61,40.84,60800.0
2013-10-11 15:30:00,40.85,40.95,40.71,40.93,133900.0,40.85,40.95,40.71,40.93,133900.0
2013-10-14 09:30:00,40.76,40.83,40.1,40.34,61000.0,40.76,40.83,40.1,40.34,61000.0
2013-10-14 10:00:00,40.38,40.44,40.13,40.26,30700.0,40.38,40.44,40.13,40.26,30700.0
2013-10-14 10:30:00,40.27,40.47,40.13,40.47,21200.0,40.27,40.47,40.13,40.47,21200.0
2013-10-14 11:00:00,40.45,40.47,40.21,40.25,45900.0,40.45,40.47,40.21,40.25,45900.0
2013-10-14 11:30:00,40.29,40.67,40.28,40.62,32600.0,40.29,40.67,40.28,40.62,32600.0
2013-10-14 12:00:00,40.63,40.73,40.43,40.51,41800.0,40.63,40.73,40.43,40.51,41800.0
2013-10-14 12:30:00,40.54,40.75,40.54,40.68,20500.0,40.54,40.75,40.54,40.68,20500.0
2013-10-14 13:00:00,40.67,40.75,40.52,40.57,34200.0,40.67,40.75,40.52,40.57,34200.0
2013-10-14 13:30:00,40.58,40.61,40.5,40.53,22700.0,40.58,40.61,40.5,40.53,22700.0
2013-10-14 14:00:00,40.53,40.76,40.52,40.6,28100.0,40.53,40.76,40.52,40.6,28100.0
2013-10-14 14:30:00,40.61,40.67,40.52,40.55,44600.0,40.61,40.67,40.52,40.55,44600.0
2013-10-14 15:00:00,40.55,40.69,40.55,40.61,40200.0,40.55,40.69,40.55,40.61,40200.0
2013-10-14 15:30:00,40.61,40.65,40.49,40.65,90400.0,40.61,40.65,40.49,40.65,90400.0
2013-10-15 09:30:00,40.46,40.66,40.25,40.58,66100.0,40.46,40.66,40.25,40.58,66100.0
2013-10-15 10:00:00,40.57,40.76,40.39,40.64,61400.0,40.57,40.76,40.39,40.64,61400.0
2013-10-15 10:30:00,40.7,40.74,40.25,40.28,60600.0,40.7,40.74,40.25,40.28,60600.0
2013-10-15 11:00:00,40.27,40.57,40.27,40.47,64200.0,40.27,40.57,40.27,40.47,64200.0
2013-10-15 11:30:00,40.47,40.48,40.21,40.27,38700.0,40.47,40.48,40.21,40.27,38700.0
2013-10-15 12:00:00,40.28,40.3,40.08,40.21,34100.0,40.28,40.3,40.08,40.21,34100.0
2013-10-15 12:30:00,40.21,40.32,40.18,40.24,14300.0,40.21,40.32,40.18,40.24,14300.0
2013-10-15 13:00:00,40.24,40.26,40.13,40.14,21000.0,40.24,40.26,40.13,40.14,21000.0
2013-10-15 13:30:00,40.13,40.29,40.13,40.26,19600.0,40.13,40.29,40.13,40.26,19600.0
2013-10-15 14:00:00,40.26,40.3,40.01,40.06,67800.0,40.26,40.3,40.01,40.06,67800.0
2013-10-15 14:30:00,40.06,40.07,39.82,40.06,49700.0,40.06,40.07,39.82,40.06,49700.0
2013-10-15 15:00:00,40.06,40.2,40.04,40.16,34200.0,40.06,40.2,40.04,40.16,34200.0
2013-10-15 15:30:00,40.16,40.16,39.93,39.94,101000.0,40.16,40.16,39.93,39.94,101000.0
2013-10-16 09:30:00,40.89,40.89,39.99,40.3,40300.0,40.89,40.89,39.99,40.3,40300.0
2013-10-16 10:00:00,40.18,40.4,40.16,40.21,15100.0,40.18,40.4,40.16,40.21,15100.0
2013-10-16 10:30:00,40.23,40.39,40.17,40.39,20600.0,40.23,40.39,40.17,40.39,20600.0
2013-10-16 11:00:00,40.38,40.41,40.16,40.2,39100.0,40.38,40.41,40.16,40.2,39100.0
2013-10-16 11:30:00,40.2,40.27,40.15,40.23,20800.0,40.2,40.27,40.15,40.23,20800.0
2013-10-16 12:00:00,40.23,40.29,40.2,40.21,21900.0,40.23,40.29,40.2,40.21,21900.0
2013-10-16 12:30:00,40.23,40.34,40.2,40.33,39300.0,40.23,40.34,40.2,40.33,39300.0
2013-10-16 13:00:00,40.33,40.38,40.29,40.33,19600.0,40.33,40.38,40.29,40.33,19600.0
2013-10-16 13:30:00,40.36,40.4,40.31,40.33,17300.0,40.36,40.4,40.31,40.33,17300.0
2013-10-16 14:00:00,40.34,40.36,40.2,40.2,67700.0,40.34,40.36,40.2,40.2,67700.0
2013-10-16 14:30:00,40.2,40.23,40.19,40.22,23600.0,40.2,40.23,40.19,40.22,23600.0
2013-10-16 15:00:00,40.21,40.3,40.19,40.2,89500.0,40.21,40.3,40.19,40.2,89500.0
2013-10-16 15:30:00,40.2,40.36,40.19,40.32,134000.0,40.2,40.36,40.19,40.32,134000.0
2013-10-17 09:30:00,40.12,40.73,40.12,40.5,309300.0,40.12,40.73,40.12,40.5,309300.0
2013-10-17 10:00:00,40.5,40.88,40.5,40.84,53600.0,40.5,40.88,40.5,40.84,53600.0
2013-10-17 10:30:00,40.83,40.89,40.78,40.89,25000.0,40.83,40.89,40.78,40.89,25000.0
2013-10-17 11:00:00,40.88,41.16,40.88,40.93,40800.0,40.88,41.16,40.88,40.93,40800.0
2013-10-17 11:30:00,40.91,41.03,40.86,40.95,25000.0,40.91,41.03,40.86,40.95,25000.0
2013-10-17 12:00:00,40.96,41.03,40.91,40.97,18300.0,40.96,41.03,40.91,40.97,18300.0
2013-10-17 12:30:00,40.98,41.01,40.8,40.8,17000.0,40.98,41.01,40.8,40.8,17000.0
2013-10-17 13:00:00,40.82,41.05,40.82,40.99,27500.0,40.82,41.05,40.82,40.99,27500.0
2013-10-17 13:30:00,41.0,41.02,40.86,40.91,18800.0,41.0,41.02,40.86,40.91,18800.0
2013-10-17 14:00:00,40.89,40.97,40.86,40.95,15500.0,40.89,40.97,40.86,40.95,15500.0
2013-10-17 14:30:00,40.94,40.94,40.79,40.82,43700.0,40.94,40.94,40.79,40.82,43700.0
2013-10-17 15:00:00,40.79,40.82,40.63,40.65,67700.0,40.79,40.82,40.63,40.65,67700.0
2013-10-17 15:30:00,40.64,40.79,40.61,40.73,132400.0,40.64,40.79,40.61,40.73,132400.0
2013-10-18 09:30:00,40.91,41.01,40.73,40.76,75300.0,40.91,41.01,40.73,40.76,75300.0
2013-10-18 10:00:00,40.78,40.99,40.7,40.95,138900.0,40.78,40.99,40.7,40.95,138900.0
2013-10-18 10:30:00,40.95,40.95,40.77,40.84,116300.0,40.95,40.95,40.77,40.84,116300.0
2013-10-18 11:00:00,40.83,40.88,40.8,40.86,84600.0,40.83,40.88,40.8,40.86,84600.0
2013-10-18 11:30:00,40.86,41.03,40.84,41.01,93600.0,40.86,41.03,40.84,41.01,93600.0
2013-10-18 12:00:00,41.01,41.14,40.99,41.04,19800.0,41.01,41.14,40.99,41.04,19800.0
2013-10-18 12:30:00,41.04,41.06,40.98,41.06,54400.0,41.04,41.06,40.98,41.06,54400.0
2013-10-18 13:00:00,41.08,41.29,41.08,41.28,25900.0,41.08,41.29,41.08,41.28,25900.0
2013-10-18 13:30:00,41.28,41.37,41.18,41.2,30200.0,41.28,41.37,41.18,41.2,30200.0
2013-10-18 14:00:00,41.23,41.37,41.19,41.29,46000.0,41.23,41.37,41.19,41.29,46000.0
2013-10-18 14:30:00,41.25,41.32,41.2,41.2,51200.0,41.25,41.32,41.2,41.2,51200.0
2013-10-18 15:00:00,41.2,41.2,41.15,41.19,33700.0,41.2,41.2,41.15,41.19,33700.0
2013-10-18 15:30:00,41.19,41.2,41.09,41.19,182800.0,41.19,41.2,41.09,41.19,182800.0
2013-10-21 09:30:00,41.36,41.89,41.3,41.88,71100.0,41.36,41.89,41.3,41.88,71100.0
2013-10-21 10:00:00,41.87,41.97,41.75,41.78,63400.0,41.87,41.97,41.75,41.78,63400.0
2013-10-21 10:30:00,41.82,41.84,41.65,41.69,41600.0,41.82,41.84,41.65,41.69,41600.0
2013-10-21 11:00:00,41.7,41.83,41.7,41.79,18300.0,41.7,41.83,41.7,41.79,18300.0
2013-10-21 11:30:00,41.78,41.83,41.72,41.82,24500.0,41.78,41.83,41.72,41.82,24500.0
2013-10-21 12:00:00,41.81,41.95,41.74,41.76,145700.0,41.81,41.95,41.74,41.76,145700.0
2013-10-21 12:30:00,41.76,41.89,41.74,41.86,59700.0,41.76,41.89,41.74,41.86,59700.0
2013-10-21 13:00:00,41.86,41.91,41.8,41.8,49900.0,41.86,41.91,41.8,41.8,49900.0
2013-10-21 13:30:00,41.8,41.91,41.8,41.88,22600.0,41.8,41.91,41.8,41.88,22600.0
2013-10-21 14:00:00,41.9,41.9,41.74,41.76,33300.0,41.9,41.9,41.74,41.76,33300.0
2013-10-21 14:30:00,41.75,41.87,41.75,41.83,35100.0,41.75,41.87,41.75,41.83,35100.0
2013-10-21 15:00:00,41.84,41.91,41.83,41.87,30200.0,41.84,41.91,41.83,41.87,30200.0
2013-10-21 15:30:00,41.87,41.92,41.79,41.89,145300.0,41.87,41.92,41.79,41.89,145300.0
2013-10-22 09:30:00,41.96,42.07,41.81,41.89,41000.0,41.96,42.07,41.81,41.89,41000.0
2013-10-22 10:00:00,41.9,41.95,41.68,41.82,44100.0,41.9,41.95,41.68,41.82,44100.0
2013-10-22 10:30:00,41.82,41.85,41.26,41.43,46200.0,41.82,41.85,41.26,41.43,46200.0
2013-10-22 11:00:00,41.44,41.51,41.37,41.48,16800.0,41.44,41.51,41.37,41.48,16800.0
2013-10-22 11:30:00,41.48,41.61,41.48,41.57,20900.0,41.48,41.61,41.48,41.57,20900.0
2013-10-22 12:00:00,41.57,41.57,41.44,41.46,30100.0,41.57,41.57,41.44,41.46,30100.0
2013-10-22 12:30:00,41.46,41.51,41.38,41.4,21100.0,41.46,41.51,41.38,41.4,21100.0
2013-10-22 13:00:00,41.42,41.48,41.39,41.48,36200.0,41.42,41.48,41.39,41.48,36200.0
2013-10-22 13:30:00,41.5,41.6,41.42,41.57,19500.0,41.5,41.6,41.42,41.57,19500.0
2013-10-22 14:00:00,41.56,41.6,41.5,41.51,32700.0,41.56,41.6,41.5,41.51,32700.0
2013-10-22 14:30:00,41.51,41.6,41.49,41.56,39900.0,41.51,41.6,41.49,41.56,39900.0
2013-10-22 15:00:00,41.55,41.66,41.55,41.62,29100.0,41.55,41.66,41.55,41.62,29100.0
2013-10-22 15:30:00,41.63,41.63,41.49,41.56,51000.0,41.63,41.63,41.49,41.56,51000.0
2013-10-23 09:30:00,41.46,41.46,40.74,40.83,67600.0,41.46,41.46,40.74,40.83,67600.0
2013-10-23 10:00:00,40.84,41.19,40.76,41.0,59400.0,40.84,41.19,40.76,41.0,59400.0
2013-10-23 10:30:00,40.97,41.09,40.76,40.91,37700.0,40.97,41.09,40.76,40.91,37700.0
2013-10-23 11:00:00,40.92,40.99,40.87,40.97,56500.0,40.92,40.99,40.87,40.97,56500.0
2013-10-23 11:30:00,40.98,41.08,40.92,41.02,29200.0,40.98,41.08,40.92,41.02,29200.0
2013-10-23 12:00:00,41.04,41.1,40.99,41.06,90000.0,41.04,41.1,40.99,41.06,90000.0
2013-10-23 12:30:00,41.06,41.1,41.02,41.1,24500.0,41.06,41.1,41.02,41.1,24500.0
2013-10-23 13:00:00,41.1,41.25,41.1,41.25,27500.0,41.1,41.25,41.1,41.25,27500.0
2013-10-23 13:30:00,41.25,41.4,41.23,41.31,41300.0,41.25,41.4,41.23,41.31,41300.0
2013-10-23 14:00:00,41.32,41.7,41.21,41.61,95600.0,41.32,41.7,41.21,41.61,95600.0
2013-10-23 14:30:00,41.59,41.66,41.42,41.51,61800.0,41.59,41.66,41.42,41.51,61800.0
2013-10-23 15:00:00,41.52,41.57,41.43,41.45,78100.0,41.52,41.57,41.43,41.45,78100.0
2013-10-23 15:30:00,41.46,41.93,41.44,41.87,248300.0,41.46,41.93,41.44,41.87,248300.0
2013-10-24 09:30:00,45.53,48.5,44.64,47.5,1098000.0,45.53,48.5,44.64,47.5,1098000.0
2013-10-24 10:00:00,47.5,47.69,46.56,47.08,257900.0,47.5,47.69,46.56,47.08,257900.0
2013-10-24 10:30:00,47.09,47.79,46.65,47.65,180300.0,47.09,47.79,46.65,47.65,180300.0
2013-10-24 11:00:00,47.71,48.1,46.7,47.9,172700.0,47.71,48.1,46.7,47.9,172700.0
2013-10-24 11:30:00,47.88,48.17,46.7,48.12,198100.0,47.88,48.17,46.7,48.12,198100.0
2013-10-24 12:00:00,48.13,48.35,47.9,48.09,160300.0,48.13,48.35,47.9,48.09,160300.0
2013-10-24 12:30:00,48.08,48.12,47.47,47.78,92400.0,48.08,48.12,47.47,47.78,92400.0
2013-10-24 13:00:00,47.75,48.04,47.75,47.89,71600.0,47.75,48.04,47.75,47.89,71600.0
2013-10-24 13:30:00,47.89,48.0,47.78,47.85,76900.0,47.89,48.0,47.78,47.85,76900.0
2013-10-24 14:00:00,47.84,47.98,47.55,47.76,184100.0,47.84,47.98,47.55,47.76,184100.0
2013-10-24 14:30:00,47.75,47.97,46.85,47.2,340700.0,47.75,47.97,46.85,47.2,340700.0
2013-10-24 15:00:00,47.2,47.71,47.2,47.5,231800.0,47.2,47.71,47.2,47.5,231800.0
2013-10-24 15:30:00,47.5,47.56,47.1,47.46,622700.0,47.5,47.56,47.1,47.46,622700.0
2013-10-25 09:30:00,47.63,49.16,47.5,49.08,271300.0,47.63,49.16,47.5,49.08,271300.0
2013-10-25 10:00:00,49.07,49.42,48.8,49.08,188900.0,49.07,49.42,48.8,49.08,188900.0
2013-10-25 10:30:00,49.04,50.05,49.03,50.04,252800.0,49.04,50.05,49.03,50.04,252800.0
2013-10-25 11:00:00,50.02,50.28,49.83,50.15,255100.0,50.02,50.28,49.83,50.15,255100.0
2013-10-25 11:30:00,50.13,50.29,49.9,49.96,124600.0,50.13,50.29,49.9,49.96,124600.0
2013-10-25 12:00:00,49.99,50.7,49.93,50.61,125100.0,49.99,50.7,49.93,50.61,125100.0
2013-10-25 12:30:00,50.62,50.97,50.5,50.97,71400.0,50.62,50.97,50.5,50.97,71400.0
2013-10-25 13:00:00,50.97,51.9,50.93,51.54,183200.0,50.97,51.9,50.93,51.54,183200.0
2013-10-25 13:30:00,51.55,52.32,51.55,51.6,381000.0,51.55,52.32,51.55,51.6,381000.0
2013-10-25 14:00:00,51.62,52.02,51.55,51.93,186300.0,51.62,52.02,51.55,51.93,186300.0
2013-10-25 14:30:00,51.92,52.0,51.39,51.45,167500.0,51.92,52.0,51.39,51.45,167500.0
2013-10-25 15:00:00,51.45,51.46,50.27,50.47,252900.0,51.45,51.46,50.27,50.47,252900.0
2013-10-25 15:30:00,50.45,50.58,50.04,50.46,462800.0,50.45,50.58,50.04,50.46,462800.0
2013-10-28 09:30:00,51.44,51.5,50.09,50.29,136300.0,51.44,51.5,50.09,50.29,136300.0
2013-10-28 10:00:00,50.27,50.28,49.83,49.92,143600.0,50.27,50.28,49.83,49.92,143600.0
2013-10-28 10:30:00,49.88,50.22,49.84,49.93,69400.0,49.88,50.22,49.84,49.93,69400.0
2013-10-28 11:00:00,49.99,50.0,49.75,49.78,85900.0,49.99,50.0,49.75,49.78,85900.0
2013-10-28 11:30:00,49.78,49.79,49.38,49.68,80400.0,49.78,49.79,49.38,49.68,80400.0
2013-10-28 12:00:00,49.68,50.1,49.58,49.89,54700.0,49.68,50.1,49.58,49.89,54700.0
2013-10-28 12:30:00,49.89,50.04,49.8,49.97,30300.0,49.89,50.04,49.8,49.97,30300.0
2013-10-28 13:00:00,49.95,50.02,49.9,49.99,33300.0,49.95,50.02,49.9,49.99,33300.0
2013-10-28 13:30:00,50.0,50.0,49.84,49.91,37800.0,50.0,50.0,49.84,49.91,37800.0
2013-10-28 14:00:00,49.91,50.01,49.72,49.78,61500.0,49.91,50.01,49.72,49.78,61500.0
2013-10-28 14:30:00,49.78,50.0,49.76,49.96,59900.0,49.78,50.0,49.76,49.96,59900.0
2013-10-28 15:00:00,49.97,49.99,49.74,49.74,129700.0,49.97,49.99,49.74,49.74,129700.0
2013-10-28 15:30:00,49.73,49.77,49.35,49.49,337000.0,49.73,49.77,49.35,49.49,337000.0
2013-10-29 09:30:00,49.96,50.19,49.24,49.3,72300.0,49.96,50.19,49.24,49.3,72300.0
2013-10-29 10:00:00,49.24,49.47,49.04,49.41,49200.0,49.24,49.47,49.04,49.41,49200.0
2013-10-29 10:30:00,49.38,49.42,49.17,49.3,51200.0,49.38,49.42,49.17,49.3,51200.0
2013-10-29 11:00:00,49.3,49.34,49.08,49.15,95300.0,49.3,49.34,49.08,49.15,95300.0
2013-10-29 11:30:00,49.15,49.51,49.13,49.41,55800.0,49.15,49.51,49.13,49.41,55800.0
2013-10-29 12:00:00,49.35,49.66,49.32,49.61,62600.0,49.35,49.66,49.32,49.61,62600.0
2013-10-29 12:30:00,49.65,49.9,49.56,49.87,35400.0,49.65,49.9,49.56,49.87,35400.0
2013-10-29 13:00:00,49.85,49.93,49.58,49.68,37200.0,49.85,49.93,49.58,49.68,37200.0
2013-10-29 13:30:00,49.68,49.69,49.57,49.62,34100.0,49.68,49.69,49.57,49.62,34100.0
2013-10-29 14:00:00,49.66,49.72,49.61,49.7,33200.0,49.66,49.72,49.61,49.7,33200.0
2013-10-29 14:30:00,49.7,49.72,49.63,49.68,39100.0,49.7,49.72,49.63,49.68,39100.0
2013-10-29 15:00:00,49.67,49.7,49.57,49.66,47200.0,49.67,49.7,49.57,49.66,47200.0
2013-10-29 15:30:00,49.67,49.74,49.56,49.66,158600.0,49.67,49.74,49.56,49.66,158600.0
2013-10-30 09:30:00,49.81,50.13,49.8,50.11,64300.0,49.81,50.13,49.8,50.11,64300.0
2013-10-30 10:00:00,50.06,50.07,49.79,49.9,79100.0,50.06,50.07,49.79,49.9,79100.0
2013-10-30 10:30:00,49.94,50.01,49.65,49.73,43400.0,49.94,50.01,49.65,49.73,43400.0
2013-10-30 11:00:00,49.78,49.84,49.41,49.41,35000.0,49.78,49.84,49.41,49.41,35000.0
2013-10-30 11:30:00,49.4,49.43,49.14,49.29,19800.0,49.4,49.43,49.14,49.29,19800.0
2013-10-30 12:00:00,49.29,49.42,49.25,49.28,24400.0,49.29,49.42,49.25,49.28,24400.0
2013-10-30 12:30:00,49.28,49.51,49.28,49.5,31500.0,49.28,49.51,49.28,49.5,31500.0
2013-10-30 13:00:00,49.51,49.62,49.45,49.5,25800.0,49.51,49.62,49.45,49.5,25800.0
2013-10-30 13:30:00,49.51,49.6,49.48,49.56,30600.0,49.51,49.6,49.48,49.56,30600.0
2013-10-30 14:00:00,49.52,49.75,49.12,49.26,44000.0,49.52,49.75,49.12,49.26,44000.0
2013-10-30 14:30:00,49.24,49.41,49.08,49.13,37100.0,49.24,49.41,49.08,49.13,37100.0
2013-10-30 15:00:00,49.11,49.19,49.1,49.16,76700.0,49.11,49.19,49.1,49.16,76700.0
2013-10-30 15:30:00,49.14,49.38,49.13,49.16,156600.0,49.14,49.38,49.13,49.16,156600.0
2013-10-31 09:30:00,49.3,49.84,48.75,48.95,55200.0,49.3,49.84,48.75,48.95,55200.0
2013-10-31 10:00:00,48.94,49.03,48.67,48.77,62200.0,48.94,49.03,48.67,48.77,62200.0
2013-10-31 10:30:00,48.78,49.19,48.78,49.03,51400.0,48.78,49.19,48.78,49.03,51400.0
2013-10-31 11:00:00,49.09,49.32,49.08,49.26,40300.0,49.09,49.32,49.08,49.26,40300.0
2013-10-31 11:30:00,49.3,49.71,49.21,49.66,23500.0,49.3,49.71,49.21,49.66,23500.0
2013-10-31 12:00:00,49.68,49.76,49.57,49.68,17800.0,49.68,49.76,49.57,49.68,17800.0
2013-10-31 12:30:00,49.72,50.0,49.66,49.93,24900.0,49.72,50.0,49.66,49.93,24900.0
2013-10-31 13:00:00,49.95,49.95,49.7,49.93,29300.0,49.95,49.95,49.7,49.93,29300.0
2013-10-31 13:30:00,49.91,49.93,49.77,49.83,12000.0,49.91,49.93,49.77,49.83,12000.0
2013-10-31 14:00:00,49.83,49.92,49.77,49.91,24000.0,49.83,49.92,49.77,49.91,24000.0
2013-10-31 14:30:00,49.9,49.99,49.65,49.65,44700.0,49.9,49.99,49.65,49.65,44700.0
2013-10-31 15:00:00,49.64,49.65,49.42,49.49,51000.0,49.64,49.65,49.42,49.49,51000.0
2013-10-31 15:30:00,49.5,49.55,49.33,49.35,149000.0,49.5,49.55,49.33,49.35,149000.0
2013-11-01 09:30:00,49.3,49.34,48.68,48.68,75100.0,49.3,49.34,48.68,48.68,75100.0
2013-11-01 10:00:00,48.7,48.93,48.07,48.22,126200.0,48.7,48.93,48.07,48.22,126200.0
2013-11-01 10:30:00,48.25,48.62,48.13,48.28,87300.0,48.25,48.62,48.13,48.28,87300.0
2013-11-01 11:00:00,48.27,48.27,47.62,47.87,92800.0,48.27,48.27,47.62,47.87,92800.0
2013-11-01 11:30:00,47.92,47.97,47.6,47.6,61500.0,47.92,47.97,47.6,47.6,61500.0
2013-11-01 12:00:00,47.6,47.79,47.59,47.74,40600.0,47.6,47.79,47.59,47.74,40600.0
2013-11-01 12:30:00,47.67,47.89,47.6,47.86,38300.0,47.67,47.89,47.6,47.86,38300.0
2013-11-01 13:00:00,47.88,47.88,47.55,47.65,41200.0,47.88,47.88,47.55,47.65,41200.0
2013-11-01 13:30:00,47.68,47.87,47.6,47.81,50200.0,47.68,47.87,47.6,47.81,50200.0
2013-11-01 14:00:00,47.83,47.98,47.73,47.76,75500.0,47.83,47.98,47.73,47.76,75500.0
2013-11-01 14:30:00,47.76,47.76,47.4,47.41,81800.0,47.76,47.76,47.4,47.41,81800.0
2013-11-01 15:00:00,47.4,47.57,47.37,47.51,92800.0,47.4,47.57,47.37,47.51,92800.0
2013-11-01 15:30:00,47.5,47.85,47.42,47.63,192000.0,47.5,47.85,47.42,47.63,192000.0
2013-11-04 09:30:00,47.67,48.38,47.67,48.0,44400.0,47.67,48.38,47.67,48.0,44400.0
2013-11-04 10:00:00,48.0,48.15,47.84,48.15,48900.0,48.0,48.15,47.84,48.15,48900.0
2013-11-04 10:30:00,48.13,48.2,47.93,47.96,38100.0,48.13,48.2,47.93,47.96,38100.0
2013-11-04 11:00:00,47.97,48.25,47.83,48.1,72900.0,47.97,48.25,47.83,48.1,72900.0
2013-11-04 11:30:00,48.1,48.17,47.96,48.14,32600.0,48.1,48.17,47.96,48.14,32600.0
2013-11-04 12:00:00,48.14,48.29,48.14,48.2,15300.0,48.14,48.29,48.14,48.2,15300.0
2013-11-04 12:30:00,48.2,48.26,48.15,48.22,21000.0,48.2,48.26,48.15,48.22,21000.0
2013-11-04 13:00:00,48.22,48.28,48.02,48.11,30900.0,48.22,48.28,48.02,48.11,30900.0
2013-11-04 13:30:00,48.12,48.31,48.03,48.2,32100.0,48.12,48.31,48.03,48.2,32100.0
2013-11-04 14:00:00,48.22,48.44,48.11,48.38,45600.0,48.22,48.44,48.11,48.38,45600.0
2013-11-04 14:30:00,48.39,48.43,48.23,48.26,40200.0,48.39,48.43,48.23,48.26,40200.0
2013-11-04 15:00:00,48.26,48.35,48.0,48.05,54800.0,48.26,48.35,48.0,48.05,54800.0
2013-11-04 15:30:00,48.07,48.15,47.86,48.12,144800.0,48.07,48.15,47.86,48.12,144800.0
2013-11-05 09:30:00,47.99,48.34,47.35,47.95,61200.0,47.99,48.34,47.35,47.95,61200.0
2013-11-05 10:00:00,47.93,48.18,47.78,47.82,27900.0,47.93,48.18,47.78,47.82,27900.0
2013-11-05 10:30:00,47.87,48.01,47.79,47.85,22000.0,47.87,48.01,47.79,47.85,22000.0
2013-11-05 11:00:00,47.8,47.85,47.35,47.76,41200.0,47.8,47.85,47.35,47.76,41200.0
2013-11-05 11:30:00,47.78,47.78,47.58,47.7,25700.0,47.78,47.78,47.58,47.7,25700.0
2013-11-05 12:00:00,47.69,47.72,47.66,47.67,29300.0,47.69,47.72,47.66,47.67,29300.0
2013-11-05 12:30:00,47.66,47.72,47.66,47.69,20400.0,47.66,47.72,47.66,47.69,20400.0
2013-11-05 13:00:00,47.68,47.75,47.67,47.69,25400.0,47.68,47.75,47.67,47.69,25400.0
2013-11-05 13:30:00,47.68,48.09,47.68,48.01,41900.0,47.68,48.09,47.68,48.01,41900.0
2013-11-05 14:00:00,48.0,48.23,47.99,48.21,22900.0,48.0,48.23,47.99,48.21,22900.0
2013-11-05 14:30:00,48.21,48.29,48.12,48.14,25800.0,48.21,48.29,48.12,48.14,25800.0
2013-11-05 15:00:00,48.1,48.29,48.09,48.25,30500.0,48.1,48.29,48.09,48.25,30500.0
2013-11-05 15:30:00,48.24,48.28,48.1,48.11,78300.0,48.24,48.28,48.1,48.11,78300.0
2013-11-06 09:30:00,48.42,48.8,48.3,48.8,48600.0,48.42,48.8,48.3,48.8,48600.0
2013-11-06 10:00:00,48.8,48.84,48.1,48.1,23700.0,48.8,48.84,48.1,48.1,23700.0
2013-11-06 10:30:00,48.07,48.17,47.86,47.92,26200.0,48.07,48.17,47.86,47.92,26200.0
2013-11-06 11:00:00,47.87,48.02,47.75,47.99,32300.0,47.87,48.02,47.75,47.99,32300.0
2013-11-06 11:30:00,47.97,48.05,47.71,47.73,30300.0,47.97,48.05,47.71,47.73,30300.0
2013-11-06 12:00:00,47.74,47.9,47.64,47.76,18400.0,47.74,47.9,47.64,47.76,18400.0
2013-11-06 12:30:00,47.76,47.85,47.72,47.73,17700.0,47.76,47.85,47.72,47.73,17700.0
2013-11-06 13:00:00,47.73,47.96,47.67,47.72,67000.0,47.73,47.96,47.67,47.72,67000.0
2013-11-06 13:30:00,47.73,47.9,47.72,47.82,37500.0,47.73,47.9,47.72,47.82,37500.0
2013-11-06 14:00:00,47.82,47.84,47.74,47.83,26000.0,47.82,47.84,47.74,47.83,26000.0
2013-11-06 14:30:00,47.84,47.9,47.75,47.79,26200.0,47.84,47.9,47.75,47.79,26200.0
2013-11-06 15:00:00,47.79,47.82,47.69,47.74,46700.0,47.79,47.82,47.69,47.74,46700.0
2013-11-06 15:30:00,47.73,47.82,47.56,47.8,133800.0,47.73,47.82,47.56,47.8,133800.0
2013-11-07 09:30:00,47.94,48.25,47.58,47.58,47400.0,47.94,48.25,47.58,47.58,47400.0
2013-11-07 10:00:00,47.55,47.76,47.02,47.16,52500.0,47.55,47.76,47.02,47.16,52500.0
2013-11-07 10:30:00,47.2,47.33,46.98,47.08,43400.0,47.2,47.33,46.98,47.08,43400.0
2013-11-07 11:00:00,47.09,47.23,46.98,47.04,28500.0,47.09,47.23,46.98,47.04,28500.0
2013-11-07 11:30:00,47.02,47.23,47.02,47.19,15900.0,47.02,47.23,47.02,47.19,15900.0
2013-11-07 12:00:00,47.2,47.43,47.19,47.34,17800.0,47.2,47.43,47.19,47.34,17800.0
2013-11-07 12:30:00,47.35,47.44,47.21,47.27,20400.0,47.35,47.44,47.21,47.27,20400.0
2013-11-07 13:00:00,47.24,47.33,47.2,47.22,16000.0,47.24,47.33,47.2,47.22,16000.0
2013-11-07 13:30:00,47.22,47.31,47.16,47.2,32700.0,47.22,47.31,47.16,47.2,32700.0
2013-11-07 14:00:00,47.2,47.2,47.08,47.12,50200.0,47.2,47.2,47.08,47.12,50200.0
2013-11-07 14:30:00,47.09,47.2,47.01,47.13,139200.0,47.09,47.2,47.01,47.13,139200.0
2013-11-07 15:00:00,47.13,47.31,47.01,47.02,117400.0,47.13,47.31,47.01,47.02,117400.0
2013-11-07 15:30:00,47.01,47.1,46.98,47.08,81600.0,47.01,47.1,46.98,47.08,81600.0
2013-11-08 09:30:00,47.18,47.79,47.07,47.33,83600.0,47.18,47.79,47.07,47.33,83600.0
2013-11-08 10:00:00,47.42,48.24,47.42,48.24,63400.0,47.42,48.24,47.42,48.24,63400.0
2013-11-08 10:30:00,48.23,48.91,48.2,48.9,69400.0,48.23,48.91,48.2,48.9,69400.0
2013-11-08 11:00:00,48.9,49.09,48.79,48.92,58000.0,48.9,49.09,48.79,48.92,58000.0
2013-11-08 11:30:00,48.91,49.08,48.76,48.77,57600.0,48.91,49.08,48.76,48.77,57600.0
2013-11-08 12:00:00,48.8,48.91,48.5,48.74,48700.0,48.8,48.91,48.5,48.74,48700.0
2013-11-08 12:30:00,48.74,48.87,48.68,48.86,41900.0,48.74,48.87,48.68,48.86,41900.0
2013-11-08 13:00:00,48.86,48.89,48.71,48.76,23100.0,48.86,48.89,48.71,48.76,23100.0
2013-11-08 13:30:00,48.77,49.43,48.77,49.38,92000.0,48.77,49.43,48.77,49.38,92000.0
2013-11-08 14:00:00,49.4,49.4,49.05,49.11,54300.0,49.4,49.4,49.05,49.11,54300.0
2013-11-08 14:30:00,49.08,49.11,48.51,48.51,53400.0,49.08,49.11,48.51,48.51,53400.0
2013-11-08 15:00:00,48.52,48.65,48.38,48.65,78700.0,48.52,48.65,48.38,48.65,78700.0
2013-11-08 15:30:00,48.65,48.74,48.51,48.67,104100.0,48.65,48.74,48.51,48.67,104100.0
2013-11-11 09:30:00,48.71,49.01,48.16,48.7,37100.0,48.71,49.01,48.16,48.7,37100.0
2013-11-11 10:00:00,48.69,49.0,48.46,48.87,81700.0,48.69,49.0,48.46,48.87,81700.0
2013-11-11 10:30:00,48.91,49.04,48.65,48.75,19700.0,48.91,49.04,48.65,48.75,19700.0
2013-11-11 11:00:00,48.73,49.1,48.61,49.09,35300.0,48.73,49.1,48.61,49.09,35300.0
2013-11-11 11:30:00,49.1,49.18,48.98,49.09,25200.0,49.1,49.18,48.98,49.09,25200.0
2013-11-11 12:00:00,49.07,49.24,49.03,49.23,25000.0,49.07,49.24,49.03,49.23,25000.0
2013-11-11 12:30:00,49.22,49.23,49.11,49.19,28000.0,49.22,49.23,49.11,49.19,28000.0
2013-11-11 13:00:00,49.19,49.19,49.1,49.14,73800.0,49.19,49.19,49.1,49.14,73800.0
2013-11-11 13:30:00,49.13,49.18,49.11,49.18,35800.0,49.13,49.18,49.11,49.18,35800.0
2013-11-11 14:00:00,49.18,49.57,49.18,49.47,53900.0,49.18,49.57,49.18,49.47,53900.0
2013-11-11 14:30:00,49.47,49.54,49.38,49.42,46200.0,49.47,49.54,49.38,49.42,46200.0
2013-11-11 15:00:00,49.42,49.47,49.2,49.29,62100.0,49.42,49.47,49.2,49.29,62100.0
2013-11-11 15:30:00,49.28,49.31,49.22,49.28,123700.0,49.28,49.31,49.22,49.28,123700.0
2013-11-12 09:30:00,49.2,49.47,49.18,49.43,33900.0,49.2,49.47,49.18,49.43,33900.0
2013-11-12 10:00:00,49.37,49.38,48.96,49.04,65600.0,49.37,49.38,48.96,49.04,65600.0
2013-11-12 10:30:00,49.0,49.02,48.67,48.9,27800.0,49.0,49.02,48.67,48.9,27800.0
2013-11-12 11:00:00,48.9,49.06,48.82,48.93,18600.0,48.9,49.06,48.82,48.93,18600.0
2013-11-12 11:30:00,48.92,49.05,48.85,48.91,15500.0,48.92,49.05,48.85,48.91,15500.0
2013-11-12 12:00:00,48.96,48.97,48.78,48.79,23600.0,48.96,48.97,48.78,48.79,23600.0
2013-11-12 12:30:00,48.78,48.93,48.72,48.77,28400.0,48.78,48.93,48.72,48.77,28400.0
2013-11-12 13:00:00,48.74,48.93,48.66,48.8,40400.0,48.74,48.93,48.66,48.8,40400.0
2013-11-12 13:30:00,48.8,48.93,48.8,48.84,13900.0,48.8,48.93,48.8,48.84,13900.0
2013-11-12 14:00:00,48.83,48.89,48.8,48.84,23700.0,48.83,48.89,48.8,48.84,23700.0
2013-11-12 14:30:00,48.85,49.04,48.81,48.99,33800.0,48.85,49.04,48.81,48.99,33800.0
2013-11-12 15:00:00,48.97,49.05,48.84,49.0,51700.0,48.97,49.05,48.84,49.0,51700.0
2013-11-12 15:30:00,49.01,49.17,49.01,49.11,77200.0,49.01,49.17,49.01,49.11,77200.0
2013-11-13 09:30:00,48.78,48.88,48.44,48.8,73000.0,48.78,48.88,48.44,48.8,73000.0
2013-11-13 10:00:00,48.85,48.91,48.63,48.68,48600.0,48.85,48.91,48.63,48.68,48600.0
2013-11-13 10:30:00,48.7,48.77,48.55,48.55,25800.0,48.7,48.77,48.55,48.55,25800.0
2013-11-13 11:00:00,48.57,48.57,48.36,48.45,39600.0,48.57,48.57,48.36,48.45,39600.0
2013-11-13 11:30:00,48.46,48.57,48.41,48.49,21400.0,48.46,48.57,48.41,48.49,21400.0
2013-11-13 12:00:00,48.49,48.8,48.46,48.78,39800.0,48.49,48.8,48.46,48.78,39800.0
2013-11-13 12:30:00,48.81,48.81,48.63,48.77,44700.0,48.81,48.81,48.63,48.77,44700.0
2013-11-13 13:00:00,48.83,49.04,48.83,49.04,13900.0,48.83,49.04,48.83,49.04,13900.0
2013-11-13 13:30:00,49.0,49.2,48.98,49.13,20000.0,49.0,49.2,48.98,49.13,20000.0
2013-11-13 14:00:00,49.09,49.16,48.86,48.87,32000.0,49.09,49.16,48.86,48.87,32000.0
2013-11-13 14:30:00,48.85,48.85,48.72,48.77,25100.0,48.85,48.85,48.72,48.77,25100.0
2013-11-13 15:00:00,48.76,48.85,48.75,48.78,33600.0,48.76,48.85,48.75,48.78,33600.0
2013-11-13 15:30:00,48.78,48.96,48.76,48.94,88600.0,48.78,48.96,48.76,48.94,88600.0
2013-11-14 09:30:00,49.01,49.46,48.94,49.31,69300.0,49.01,49.46,48.94,49.31,69300.0
2013-11-14 10:00:00,49.25,49.65,49.13,49.26,28800.0,49.25,49.65,49.13,49.26,28800.0
2013-11-14 10:30:00,49.29,49.45,49.24,49.35,12000.0,49.29,49.45,49.24,49.35,12000.0
2013-11-14 11:00:00,49.3,49.43,49.26,49.28,13800.0,49.3,49.43,49.26,49.28,13800.0
2013-11-14 11:30:00,49.3,49.35,49.17,49.3,41500.0,49.3,49.35,49.17,49.3,41500.0
2013-11-14 12:00:00,49.3,49.39,49.25,49.34,15400.0,49.3,49.39,49.25,49.34,15400.0
2013-11-14 12:30:00,49.35,49.4,49.3,49.37,15500.0,49.35,49.4,49.3,49.37,15500.0
2013-11-14 13:00:00,49.38,49.4,49.27,49.27,10900.0,49.38,49.4,49.27,49.27,10900.0
2013-11-14 13:30:00,49.3,49.44,49.28,49.4,12500.0,49.3,49.44,49.28,49.4,12500.0
2013-11-14 14:00:00,49.4,49.4,49.32,49.38,17100.0,49.4,49.4,49.32,49.38,17100.0
2013-11-14 14:30:00,49.37,49.38,49.32,49.38,14800.0,49.37,49.38,49.32,49.38,14800.0
2013-11-14 15:00:00,49.38,49.43,49.34,49.41,29400.0,49.38,49.43,49.34,49.41,29400.0
2013-11-14 15:30:00,49.41,49.48,49.38,49.41,62600.0,49.41,49.48,49.38,49.41,62600.0
2013-11-15 09:30:00,49.36,49.59,49.01,49.11,39500.0,49.36,49.59,49.01,49.11,39500.0
2013-11-15 10:00:00,49.13,49.17,48.77,49.04,36200.0,49.13,49.17,48.77,49.04,36200.0
2013-11-15 10:30:00,48.99,49.28,48.95,49.22,13600.0,48.99,49.28,48.95,49.22,13600.0
2013-11-15 11:00:00,49.24,49.28,49.13,49.27,15500.0,49.24,49.28,49.13,49.27,15500.0
2013-11-15 11:30:00,49.25,49.27,49.05,49.11,23800.0,49.25,49.27,49.05,49.11,23800.0
2013-11-15 12:00:00,49.12,49.93,49.07,49.85,98700.0,49.12,49.93,49.07,49.85,98700.0
2013-11-15 12:30:00,49.86,49.98,49.76,49.98,32000.0,49.86,49.98,49.76,49.98,32000.0
2013-11-15 13:00:00,49.92,50.22,49.82,49.94,236900.0,49.92,50.22,49.82,49.94,236900.0
2013-11-15 13:30:00,49.9,50.08,49.84,50.02,35900.0,49.9,50.08,49.84,50.02,35900.0
2013-11-15 14:00:00,50.05,50.41,50.02,50.33,38900.0,50.05,50.41,50.02,50.33,38900.0
2013-11-15 14:30:00,50.28,50.33,50.03,50.12,45000.0,50.28,50.33,50.03,50.12,45000.0
2013-11-15 15:00:00,50.15,50.29,50.06,50.23,40300.0,50.15,50.29,50.06,50.23,40300.0
2013-11-15 15:30:00,50.21,50.25,50.04,50.11,107800.0,50.21,50.25,50.04,50.11,107800.0
2013-11-18 09:30:00,50.77,50.97,50.28,50.48,133400.0,50.77,50.97,50.28,50.48,133400.0
2013-11-18 10:00:00,50.49,50.61,50.42,50.55,65200.0,50.49,50.61,50.42,50.55,65200.0
2013-11-18 10:30:00,50.51,50.62,50.47,50.49,35600.0,50.51,50.62,50.47,50.49,35600.0
2013-11-18 11:00:00,50.49,51.08,50.49,50.96,80400.0,50.49,51.08,50.49,50.96,80400.0
2013-11-18 11:30:00,50.92,50.93,50.52,50.69,68500.0,50.92,50.93,50.52,50.69,68500.0
2013-11-18 12:00:00,50.67,50.67,50.46,50.55,27700.0,50.67,50.67,50.46,50.55,27700.0
2013-11-18 12:30:00,50.54,50.68,50.5,50.65,23700.0,50.54,50.68,50.5,50.65,23700.0
2013-11-18 13:00:00,50.65,50.65,50.57,50.61,34600.0,50.65,50.65,50.57,50.61,34600.0
2013-11-18 13:30:00,50.6,50.67,50.57,50.65,28600.0,50.6,50.67,50.57,50.65,28600.0
2013-11-18 14:00:00,50.64,50.71,50.6,50.65,26600.0,50.64,50.71,50.6,50.65,26600.0
2013-11-18 14:30:00,50.64,50.66,50.43,50.44,58300.0,50.64,50.66,50.43,50.44,58300.0
2013-11-18 15:00:00,50.43,50.43,50.13,50.13,116100.0,50.43,50.43,50.13,50.13,116100.0
2013-11-18 15:30:00,50.15,50.39,50.01,50.3,245200.0,50.15,50.39,50.01,50.3,245200.0
2013-11-19 09:30:00,50.46,50.46,49.79,49.92,69200.0,50.46,50.46,49.79,49.92,69200.0
2013-11-19 10:00:00,49.93,50.09,49.85,49.85,40400.0,49.93,50.09,49.85,49.85,40400.0
2013-11-19 10:30:00,49.8,50.18,49.75,50.18,65700.0,49.8,50.18,49.75,50.18,65700.0
2013-11-19 11:00:00,50.2,50.31,50.15,50.21,14000.0,50.2,50.31,50.15,50.21,14000.0
2013-11-19 11:30:00,50.19,50.28,50.13,50.23,18600.0,50.19,50.28,50.13,50.23,18600.0
2013-11-19 12:00:00,50.18,50.28,50.03,50.2,13100.0,50.18,50.28,50.03,50.2,13100.0
2013-11-19 12:30:00,50.2,50.22,49.96,49.96,14600.0,50.2,50.22,49.96,49.96,14600.0
2013-11-19 13:00:00,49.95,50.03,49.77,49.77,33400.0,49.95,50.03,49.77,49.77,33400.0
2013-11-19 13:30:00,49.75,49.78,49.64,49.73,29600.0,49.75,49.78,49.64,49.73,29600.0
2013-11-19 14:00:00,49.73,49.83,49.53,49.55,34500.0,49.73,49.83,49.53,49.55,34500.0
2013-11-19 14:30:00,49.57,49.82,49.57,49.78,30100.0,49.57,49.82,49.57,49.78,30100.0
2013-11-19 15:00:00,49.78,49.99,49.75,49.9,47400.0,49.78,49.99,49.75,49.9,47400.0
2013-11-19 15:30:00,49.91,49.95,49.69,49.89,104000.0,49.91,49.95,49.69,49.89,104000.0
2013-11-20 09:30:00,50.18,50.18,49.36,49.77,45700.0,50.18,50.18,49.36,49.77,45700.0
2013-11-20 10:00:00,49.67,49.94,49.47,49.7,29800.0,49.67,49.94,49.47,49.7,29800.0
2013-11-20 10:30:00,49.72,49.99,49.72,49.73,22700.0,49.72,49.99,49.72,49.73,22700.0
2013-11-20 11:00:00,49.75,49.85,49.62,49.67,26500.0,49.75,49.85,49.62,49.67,26500.0
2013-11-20 11:30:00,49.66,49.78,49.63,49.76,21400.0,49.66,49.78,49.63,49.76,21400.0
2013-11-20 12:00:00,49.72,49.84,49.72,49.72,10700.0,49.72,49.84,49.72,49.72,10700.0
2013-11-20 12:30:00,49.69,49.79,49.64,49.67,11600.0,49.69,49.79,49.64,49.67,11600.0
2013-11-20 13:00:00,49.69,49.78,49.68,49.71,16200.0,49.69,49.78,49.68,49.71,16200.0
2013-11-20 13:30:00,49.72,49.8,49.69,49.76,11400.0,49.72,49.8,49.69,49.76,11400.0
2013-11-20 14:00:00,49.72,49.9,49.68,49.9,26500.0,49.72,49.9,49.68,49.9,26500.0
2013-11-20 14:30:00,49.86,49.88,49.76,49.81,18800.0,49.86,49.88,49.76,49.81,18800.0
2013-11-20 15:00:00,49.84,49.84,49.67,49.7,33200.0,49.84,49.84,49.67,49.7,33200.0
2013-11-20 15:30:00,49.68,49.77,49.57,49.69,50500.0,49.68,49.77,49.57,49.69,50500.0
2013-11-21 09:30:00,49.68,50.24,49.55,50.08,78100.0,49.68,50.24,49.55,50.08,78100.0
2013-11-21 10:00:00,50.16,50.49,50.09,50.3,38200.0,50.16,50.49,50.09,50.3,38200.0
2013-11-21 10:30:00,50.27,50.72,50.27,50.61,27300.0,50.27,50.72,50.27,50.61,27300.0
2013-11-21 11:00:00,50.6,50.6,50.44,50.51,10400.0,50.6,50.6,50.44,50.51,10400.0
2013-11-21 11:30:00,50.59,50.99,50.54,50.98,33100.0,50.59,50.99,50.54,50.98,33100.0
2013-11-21 12:00:00,50.98,51.0,50.78,50.89,33200.0,50.98,51.0,50.78,50.89,33200.0
2013-11-21 12:30:00,50.9,50.9,50.51,50.54,18700.0,50.9,50.9,50.51,50.54,18700.0
2013-11-21 13:00:00,50.54,50.66,50.54,50.66,13000.0,50.54,50.66,50.54,50.66,13000.0
2013-11-21 13:30:00,50.67,50.84,50.65,50.82,30800.0,50.67,50.84,50.65,50.82,30800.0
2013-11-21 14:00:00,50.83,50.98,50.7,50.93,112300.0,50.83,50.98,50.7,50.93,112300.0
2013-11-21 14:30:00,50.88,50.96,50.63,50.67,50100.0,50.88,50.96,50.63,50.67,50100.0
2013-11-21 15:00:00,50.69,50.81,50.62,50.8,27300.0,50.69,50.81,50.62,50.8,27300.0
2013-11-21 15:30:00,50.81,50.91,50.67,50.87,121700.0,50.81,50.91,50.67,50.87,121700.0
2013-11-22 09:30:00,51.0,51.09,50.49,50.52,24400.0,51.0,51.09,50.49,50.52,24400.0
2013-11-22 10:00:00,50.53,50.65,50.45,50.52,20400.0,50.53,50.65,50.45,50.52,20400.0
2013-11-22 10:30:00,50.51,50.89,50.51,50.86,13400.0,50.51,50.89,50.51,50.86,13400.0
2013-11-22 11:00:00,50.86,51.01,50.73,50.75,26300.0,50.86,51.01,50.73,50.75,26300.0
2013-11-22 11:30:00,50.75,50.77,50.61,50.72,16700.0,50.75,50.77,50.61,50.72,16700.0
2013-11-22 12:00:00,50.72,50.8,50.53,50.53,40800.0,50.72,50.8,50.53,50.53,40800.0
2013-11-22 12:30:00,50.53,50.53,50.0,50.08,31200.0,50.53,50.53,50.0,50.08,31200.0
2013-11-22 13:00:00,50.13,50.42,50.09,50.34,13500.0,50.13,50.42,50.09,50.34,13500.0
2013-11-22 13:30:00,50.33,50.35,49.93,49.96,21700.0,50.33,50.35,49.93,49.96,21700.0
2013-11-22 14:00:00,49.97,50.04,49.92,49.94,18600.0,49.97,50.04,49.92,49.94,18600.0
2013-11-22 14:30:00,49.99,50.18,49.94,50.18,26900.0,49.99,50.18,49.94,50.18,26900.0
2013-11-22 15:00:00,50.19,50.41,50.15,50.39,24200.0,50.19,50.41,50.15,50.39,24200.0
2013-11-22 15:30:00,50.37,50.48,50.36,50.44,69400.0,50.37,50.48,50.36,50.44,69400.0
2013-11-25 09:30:00,50.73,51.05,50.25,50.33,72800.0,50.73,51.05,50.25,50.33,72800.0
2013-11-25 10:00:00,50.38,50.4,50.15,50.28,126000.0,50.38,50.4,50.15,50.28,126000.0
2013-11-25 10:30:00,50.28,50.65,50.21,50.56,39900.0,50.28,50.65,50.21,50.56,39900.0
2013-11-25 11:00:00,50.57,50.66,50.53,50.65,20900.0,50.57,50.66,50.53,50.65,20900.0
2013-11-25 11:30:00,50.65,50.91,50.42,50.44,86100.0,50.65,50.91,50.42,50.44,86100.0
2013-11-25 12:00:00,50.45,51.07,50.42,51.03,79600.0,50.45,51.07,50.42,51.03,79600.0
2013-11-25 12:30:00,51.0,51.14,50.86,51.05,31600.0,51.0,51.14,50.86,51.05,31600.0
2013-11-25 13:00:00,51.05,51.25,50.87,50.96,71300.0,51.05,51.25,50.87,50.96,71300.0
2013-11-25 13:30:00,50.91,51.16,50.91,51.07,46000.0,50.91,51.16,50.91,51.07,46000.0
2013-11-25 14:00:00,51.09,51.18,51.05,51.17,66500.0,51.09,51.18,51.05,51.17,66500.0
2013-11-25 14:30:00,51.17,51.3,51.17,51.21,32300.0,51.17,51.3,51.17,51.21,32300.0
2013-11-25 15:00:00,51.2,51.26,51.13,51.2,41600.0,51.2,51.26,51.13,51.2,41600.0
2013-11-25 15:30:00,51.2,51.35,51.15,51.35,78300.0,51.2,51.35,51.15,51.35,78300.0
2013-11-26 09:30:00,51.65,51.99,51.35,51.98,144800.0,51.65,51.99,51.35,51.98,144800.0
2013-11-26 10:00:00,51.95,52.82,51.93,52.73,127500.0,51.95,52.82,51.93,52.73,127500.0
2013-11-26 10:30:00,52.75,52.97,52.52,52.6,94800.0,52.75,52.97,52.52,52.6,94800.0
2013-11-26 11:00:00,52.61,52.72,52.26,52.72,89800.0,52.61,52.72,52.26,52.72,89800.0
2013-11-26 11:30:00,52.71,52.94,52.46,52.46,39900.0,52.71,52.94,52.46,52.46,39900.0
2013-11-26 12:00:00,52.48,53.27,52.45,53.13,76500.0,52.48,53.27,52.45,53.13,76500.0
2013-11-26 12:30:00,53.14,53.14,52.84,53.1,64300.0,53.14,53.14,52.84,53.1,64300.0
2013-11-26 13:00:00,53.13,53.48,53.05,53.21,96400.0,53.13,53.48,53.05,53.21,96400.0
2013-11-26 13:30:00,53.2,53.41,53.2,53.35,51600.0,53.2,53.41,53.2,53.35,51600.0
2013-11-26 14:00:00,53.38,53.54,53.34,53.51,61400.0,53.38,53.54,53.34,53.51,61400.0
2013-11-26 14:30:00,53.5,53.61,53.45,53.56,66300.0,53.5,53.61,53.45,53.56,66300.0
2013-11-26 15:00:00,53.56,53.58,53.35,53.37,57700.0,53.56,53.58,53.35,53.37,57700.0
2013-11-26 15:30:00,53.37,53.43,52.96,53.0,233300.0,53.37,53.43,52.96,53.0,233300.0
2013-11-27 09:30:00,52.99,53.68,52.62,53.03,181600.0,52.99,53.68,52.62,53.03,181600.0
2013-11-27 10:00:00,53.03,53.1,52.64,52.73,123600.0,53.03,53.1,52.64,52.73,123600.0
2013-11-27 10:30:00,52.75,52.86,52.54,52.54,66000.0,52.75,52.86,52.54,52.54,66000.0
2013-11-27 11:00:00,52.54,52.67,52.29,52.59,84000.0,52.54,52.67,52.29,52.59,84000.0
2013-11-27 11:30:00,52.56,52.64,52.48,52.6,44800.0,52.56,52.64,52.48,52.6,44800.0
2013-11-27 12:00:00,52.6,52.68,52.48,52.51,47500.0,52.6,52.68,52.48,52.51,47500.0
2013-11-27 12:30:00,52.51,52.59,52.49,52.51,30100.0,52.51,52.59,52.49,52.51,30100.0
2013-11-27 13:00:00,52.53,52.65,52.52,52.65,32800.0,52.53,52.65,52.52,52.65,32800.0
2013-11-27 13:30:00,52.67,52.84,52.62,52.82,27700.0,52.67,52.84,52.62,52.82,27700.0
2013-11-27 14:00:00,52.83,52.85,52.73,52.81,67300.0,52.83,52.85,52.73,52.81,67300.0
2013-11-27 14:30:00,52.8,52.96,52.8,52.88,71800.0,52.8,52.96,52.8,52.88,71800.0
2013-11-27 15:00:00,52.87,53.0,52.83,52.87,53500.0,52.87,53.0,52.83,52.87,53500.0
2013-11-27 15:30:00,52.87,52.96,52.73,52.89,135300.0,52.87,52.96,52.73,52.89,135300.0
2013-11-29 09:30:00,53.37,53.48,52.93,53.19,82800.0,53.37,53.48,52.93,53.19,82800.0
2013-11-29 10:00:00,53.19,53.73,52.99,53.62,111600.0,53.19,53.73,52.99,53.62,111600.0
2013-11-29 10:30:00,53.62,53.67,53.02,53.02,19500.0,53.62,53.67,53.02,53.02,19500.0
2013-11-29 11:00:00,53.04,53.12,52.95,53.05,55600.0,53.04,53.12,52.95,53.05,55600.0
2013-11-29 11:30:00,53.03,53.34,53.03,53.3,40500.0,53.03,53.34,53.03,53.3,40500.0
2013-11-29 12:00:00,53.28,53.48,53.28,53.42,32000.0,53.28,53.48,53.28,53.42,32000.0
2013-11-29 12:30:00,53.42,53.47,53.09,53.23,54000.0,53.42,53.47,53.09,53.23,54000.0
2013-12-02 09:30:00,53.28,53.71,53.0,53.15,54600.0,53.28,53.71,53.0,53.15,54600.0
2013-12-02 10:00:00,53.14,53.34,53.01,53.22,46700.0,53.14,53.34,53.01,53.22,46700.0
2013-12-02 10:30:00,53.25,53.25,53.1,53.2,42700.0,53.25,53.25,53.1,53.2,42700.0
2013-12-02 11:00:00,53.21,53.24,53.08,53.15,30900.0,53.21,53.24,53.08,53.15,30900.0
2013-12-02 11:30:00,53.14,53.15,52.79,52.8,50500.0,53.14,53.15,52.79,52.8,50500.0
2013-12-02 12:00:00,52.83,53.02,52.78,53.01,37700.0,52.83,53.02,52.78,53.01,37700.0
2013-12-02 12:30:00,53.02,53.03,52.74,52.78,101900.0,53.02,53.03,52.74,52.78,101900.0
2013-12-02 13:00:00,52.77,52.78,52.58,52.64,34600.0,52.77,52.78,52.58,52.64,34600.0
2013-12-02 13:30:00,52.64,52.76,52.6,52.75,25700.0,52.64,52.76,52.6,52.75,25700.0
2013-12-02 14:00:00,52.72,52.74,52.55,52.59,31100.0,52.72,52.74,52.55,52.59,31100.0
2013-12-02 14:30:00,52.6,52.63,52.46,52.57,58600.0,52.6,52.63,52.46,52.57,58600.0
2013-12-02 15:00:00,52.59,52.72,52.57,52.65,33500.0,52.59,52.72,52.57,52.65,33500.0
2013-12-02 15:30:00,52.67,52.81,52.56,52.75,125600.0,52.67,52.81,52.56,52.75,125600.0
2013-12-03 09:30:00,52.75,52.94,52.09,52.32,75600.0,52.75,52.94,52.09,52.32,75600.0
2013-12-03 10:00:00,52.32,52.63,52.2,52.56,64100.0,52.32,52.63,52.2,52.56,64100.0
2013-12-03 10:30:00,52.57,53.03,52.42,52.74,113100.0,52.57,53.03,52.42,52.74,113100.0
2013-12-03 11:00:00,52.74,53.0,52.7,52.83,52300.0,52.74,53.0,52.7,52.83,52300.0
2013-12-03 11:30:00,52.9,53.0,52.85,52.94,27500.0,52.9,53.0,52.85,52.94,27500.0
2013-12-03 12:00:00,52.95,53.0,52.9,52.91,30900.0,52.95,53.0,52.9,52.91,30900.0
2013-12-03 12:30:00,52.9,53.0,52.86,52.97,25400.0,52.9,53.0,52.86,52.97,25400.0
2013-12-03 13:00:00,52.98,53.0,52.86,52.89,26500.0,52.98,53.0,52.86,52.89,26500.0
2013-12-03 13:30:00,52.88,52.95,52.84,52.95,30500.0,52.88,52.95,52.84,52.95,30500.0
2013-12-03 14:00:00,52.9,52.93,52.84,52.88,35600.0,52.9,52.93,52.84,52.88,35600.0
2013-12-03 14:30:00,52.88,52.98,52.86,52.94,21700.0,52.88,52.98,52.86,52.94,21700.0
2013-12-03 15:00:00,52.97,52.99,52.9,52.95,49200.0,52.97,52.99,52.9,52.95,49200.0
2013-12-03 15:30:00,52.95,53.09,52.76,52.93,137100.0,52.95,53.09,52.76,52.93,137100.0
2013-12-04 09:30:00,52.68,53.06,52.53,52.59,38200.0,52.68,53.06,52.53,52.59,38200.0
2013-12-04 10:00:00,52.64,53.16,52.59,52.99,102000.0,52.64,53.16,52.59,52.99,102000.0
2013-12-04 10:30:00,52.89,53.14,52.85,52.98,189100.0,52.89,53.14,52.85,52.98,189100.0
2013-12-04 11:00:00,52.99,53.0,52.67,52.75,143400.0,52.99,53.0,52.67,52.75,143400.0
2013-12-04 11:30:00,52.82,52.84,52.6,52.76,63200.0,52.82,52.84,52.6,52.76,63200.0
2013-12-04 12:00:00,52.7,52.77,52.6,52.62,35100.0,52.7,52.77,52.6,52.62,35100.0
2013-12-04 12:30:00,52.66,52.83,52.6,52.73,63100.0,52.66,52.83,52.6,52.73,63100.0
2013-12-04 13:00:00,52.72,52.78,52.31,52.31,32700.0,52.72,52.78,52.31,52.31,32700.0
2013-12-04 13:30:00,52.3,52.48,52.21,52.35,85900.0,52.3,52.48,52.21,52.35,85900.0
2013-12-04 14:00:00,52.35,52.45,52.27,52.35,84200.0,52.35,52.45,52.27,52.35,84200.0
2013-12-04 14:30:00,52.33,52.61,52.27,52.55,72200.0,52.33,52.61,52.27,52.55,72200.0
2013-12-04 15:00:00,52.59,52.94,52.46,52.9,70500.0,52.59,52.94,52.46,52.9,70500.0
2013-12-04 15:30:00,52.93,53.02,52.8,52.82,96900.0,52.93,53.02,52.8,52.82,96900.0
2013-12-05 09:30:00,52.8,53.21,52.75,53.13,35800.0,52.8,53.21,52.75,53.13,35800.0
2013-12-05 10:00:00,53.12,53.22,52.69,52.95,63400.0,53.12,53.22,52.69,52.95,63400.0
2013-12-05 10:30:00,52.96,53.04,52.73,52.89,27400.0,52.96,53.04,52.73,52.89,27400.0
2013-12-05 11:00:00,52.89,53.05,52.74,52.94,107300.0,52.89,53.05,52.74,52.94,107300.0
2013-12-05 11:30:00,52.92,52.99,52.74,52.77,37400.0,52.92,52.99,52.74,52.77,37400.0
2013-12-05 12:00:00,52.82,53.03,52.82,52.97,21300.0,52.82,53.03,52.82,52.97,21300.0
2013-12-05 12:30:00,52.96,52.98,52.74,52.82,40300.0,52.96,52.98,52.74,52.82,40300.0
2013-12-05 13:00:00,52.81,52.9,52.66,52.67,29400.0,52.81,52.9,52.66,52.67,29400.0
2013-12-05 13:30:00,52.66,52.7,52.5,52.54,23200.0,52.66,52.7,52.5,52.54,23200.0
2013-12-05 14:00:00,52.54,52.72,52.54,52.64,22700.0,52.54,52.72,52.54,52.64,22700.0
2013-12-05 14:30:00,52.64,52.69,52.3,52.31,34200.0,52.64,52.69,52.3,52.31,34200.0
2013-12-05 15:00:00,52.33,52.55,52.32,52.52,32200.0,52.33,52.55,52.32,52.52,32200.0
2013-12-05 15:30:00,52.52,52.66,52.46,52.54,77300.0,52.52,52.66,52.46,52.54,77300.0
2013-12-06 09:30:00,53.15,53.33,52.78,52.9,78100.0,53.15,53.33,52.78,52.9,78100.0
2013-12-06 10:00:00,52.93,52.99,52.68,52.75,38100.0,52.93,52.99,52.68,52.75,38100.0
2013-12-06 10:30:00,52.76,52.79,52.58,52.72,18400.0,52.76,52.79,52.58,52.72,18400.0
2013-12-06 11:00:00,52.77,52.88,52.65,52.85,18800.0,52.77,52.88,52.65,52.85,18800.0
2013-12-06 11:30:00,52.91,53.11,52.91,53.1,13400.0,52.91,53.11,52.91,53.1,13400.0
2013-12-06 12:00:00,53.09,53.13,52.94,53.09,26000.0,53.09,53.13,52.94,53.09,26000.0
2013-12-06 12:30:00,53.12,53.35,53.08,53.35,18500.0,53.12,53.35,53.08,53.35,18500.0
2013-12-06 13:00:00,53.35,53.44,53.08,53.1,19200.0,53.35,53.44,53.08,53.1,19200.0
2013-12-06 13:30:00,53.08,53.13,52.93,53.03,19700.0,53.08,53.13,52.93,53.03,19700.0
2013-12-06 14:00:00,52.98,53.14,52.96,53.14,30900.0,52.98,53.14,52.96,53.14,30900.0
2013-12-06 14:30:00,53.12,53.37,53.1,53.33,47800.0,53.12,53.37,53.1,53.33,47800.0
2013-12-06 15:00:00,53.33,53.43,53.27,53.3,48900.0,53.33,53.43,53.27,53.3,48900.0
2013-12-06 15:30:00,53.33,53.34,53.24,53.27,116900.0,53.33,53.34,53.24,53.27,116900.0
2013-12-09 09:30:00,53.46,53.5,53.01,53.28,74500.0,53.46,53.5,53.01,53.28,74500.0
2013-12-09 10:00:00,53.22,53.28,52.95,52.97,23100.0,53.22,53.28,52.95,52.97,23100.0
2013-12-09 10:30:00,52.99,53.31,52.95,53.17,18000.0,52.99,53.31,52.95,53.17,18000.0
2013-12-09 11:00:00,53.16,53.29,53.04,53.15,67000.0,53.16,53.29,53.04,53.15,67000.0
2013-12-09 11:30:00,53.12,53.21,53.1,53.16,15600.0,53.12,53.21,53.1,53.16,15600.0
2013-12-09 12:00:00,53.13,53.2,53.12,53.12,11000.0,53.13,53.2,53.12,53.12,11000.0
2013-12-09 12:30:00,53.14,53.29,53.08,53.25,21100.0,53.14,53.29,53.08,53.25,21100.0
2013-12-09 13:00:00,53.28,53.32,53.12,53.17,19200.0,53.28,53.32,53.12,53.17,19200.0
2013-12-09 13:30:00,53.16,53.22,53.08,53.19,14100.0,53.16,53.22,53.08,53.19,14100.0
2013-12-09 14:00:00,53.19,53.26,53.14,53.19,22200.0,53.19,53.26,53.14,53.19,22200.0
2013-12-09 14:30:00,53.17,53.26,53.16,53.25,26500.0,53.17,53.26,53.16,53.25,26500.0
2013-12-09 15:00:00,53.23,53.27,53.18,53.22,19900.0,53.23,53.27,53.18,53.22,19900.0
2013-12-09 15:30:00,53.21,53.45,53.18,53.45,89300.0,53.21,53.45,53.18,53.45,89300.0
2013-12-10 09:30:00,53.29,54.0,53.18,53.61,65700.0,53.29,54.0,53.18,53.61,65700.0
2013-12-10 10:00:00,53.6,53.85,53.52,53.7,41700.0,53.6,53.85,53.52,53.7,41700.0
2013-12-10 10:30:00,53.66,53.86,53.59,53.59,28700.0,53.66,53.86,53.59,53.59,28700.0
2013-12-10 11:00:00,53.61,53.61,53.14,53.14,30900.0,53.61,53.61,53.14,53.14,30900.0
2013-12-10 11:30:00,53.15,53.3,52.95,52.95,31500.0,53.15,53.3,52.95,52.95,31500.0
2013-12-10 12:00:00,52.97,53.12,52.92,53.12,22500.0,52.97,53.12,52.92,53.12,22500.0
2013-12-10 12:30:00,53.15,53.15,52.88,53.06,42200.0,53.15,53.15,52.88,53.06,42200.0
2013-12-10 13:00:00,53.02,53.1,52.94,52.96,15200.0,53.02,53.1,52.94,52.96,15200.0
2013-12-10 13:30:00,52.97,53.05,52.82,52.88,22400.0,52.97,53.05,52.82,52.88,22400.0
2013-12-10 14:00:00,52.87,52.96,52.82,52.93,19800.0,52.87,52.96,52.82,52.93,19800.0
2013-12-10 14:30:00,52.92,53.14,52.92,53.05,28700.0,52.92,53.14,52.92,53.05,28700.0
2013-12-10 15:00:00,53.08,53.25,53.07,53.17,36000.0,53.08,53.25,53.07,53.17,36000.0
2013-12-10 15:30:00,53.19,53.22,53.08,53.09,91100.0,53.19,53.22,53.08,53.09,91100.0
2013-12-11 09:30:00,53.16,53.35,52.75,52.76,33100.0,53.16,53.35,52.75,52.76,33100.0
2013-12-11 10:00:00,52.75,52.77,52.26,52.26,46100.0,52.75,52.77,52.26,52.26,46100.0
2013-12-11 10:30:00,52.3,52.44,52.22,52.35,19200.0,52.3,52.44,52.22,52.35,19200.0
2013-12-11 11:00:00,52.39,52.4,51.92,51.94,42100.0,52.39,52.4,51.92,51.94,42100.0
2013-12-11 11:30:00,52.02,52.1,51.9,52.02,33600.0,52.02,52.1,51.9,52.02,33600.0
2013-12-11 12:00:00,51.98,52.06,51.82,51.82,33000.0,51.98,52.06,51.82,51.82,33000.0
2013-12-11 12:30:00,51.82,51.89,51.75,51.78,32200.0,51.82,51.89,51.75,51.78,32200.0
2013-12-11 13:00:00,51.8,51.97,51.8,51.83,23100.0,51.8,51.97,51.8,51.83,23100.0
2013-12-11 13:30:00,51.83,52.05,51.83,52.0,26000.0,51.83,52.05,51.83,52.0,26000.0
2013-12-11 14:00:00,51.96,52.04,51.83,51.9,27600.0,51.96,52.04,51.83,51.9,27600.0
2013-12-11 14:30:00,51.9,51.95,51.81,51.87,19900.0,51.9,51.95,51.81,51.87,19900.0
2013-12-11 15:00:00,51.87,51.89,51.64,51.65,55000.0,51.87,51.89,51.64,51.65,55000.0
2013-12-11 15:30:00,51.69,51.91,51.66,51.88,88800.0,51.69,51.91,51.66,51.88,88800.0
2013-12-12 09:30:00,52.0,52.22,51.69,51.85,50800.0,52.0,52.22,51.69,51.85,50800.0
2013-12-12 10:00:00,51.9,52.62,51.9,52.13,31900.0,51.9,52.62,51.9,52.13,31900.0
2013-12-12 10:30:00,52.17,52.52,52.11,52.21,22600.0,52.17,52.52,52.11,52.21,22600.0
2013-12-12 11:00:00,52.26,52.54,52.25,52.29,21300.0,52.26,52.54,52.25,52.29,21300.0
2013-12-12 11:30:00,52.29,52.5,52.29,52.44,11000.0,52.29,52.5,52.29,52.44,11000.0
2013-12-12 12:00:00,52.4,52.41,52.15,52.33,11300.0,52.4,52.41,52.15,52.33,11300.0
2013-12-12 12:30:00,52.33,52.33,52.16,52.2,17900.0,52.33,52.33,52.16,52.2,17900.0
2013-12-12 13:00:00,52.2,52.32,52.12,52.15,15100.0,52.2,52.32,52.12,52.15,15100.0
2013-12-12 13:30:00,52.13,52.18,52.0,52.13,40100.0,52.13,52.18,52.0,52.13,40100.0
2013-12-12 14:00:00,52.13,52.39,52.12,52.23,25700.0,52.13,52.39,52.12,52.23,25700.0
2013-12-12 14:30:00,52.24,52.42,52.24,52.4,16400.0,52.24,52.42,52.24,52.4,16400.0
2013-12-12 15:00:00,52.4,52.52,52.33,52.47,21600.0,52.4,52.52,52.33,52.47,21600.0
2013-12-12 15:30:00,52.47,52.62,52.44,52.51,112900.0,52.47,52.62,52.44,52.51,112900.0
2013-12-13 09:30:00,52.54,52.88,52.46,52.68,32700.0,52.54,52.88,52.46,52.68,32700.0
2013-12-13 10:00:00,52.73,52.83,52.17,52.26,33500.0,52.73,52.83,52.17,52.26,33500.0
2013-12-13 10:30:00,52.2,52.25,52.0,52.03,20200.0,52.2,52.25,52.0,52.03,20200.0
2013-12-13 11:00:00,52.03,52.09,51.84,52.05,27800.0,52.03,52.09,51.84,52.05,27800.0
2013-12-13 11:30:00,52.02,52.05,51.83,51.97,23400.0,52.02,52.05,51.83,51.97,23400.0
2013-12-13 12:00:00,51.93,52.35,51.92,52.3,19500.0,51.93,52.35,51.92,52.3,19500.0
2013-12-13 12:30:00,52.31,52.44,52.25,52.4,13700.0,52.31,52.44,52.25,52.4,13700.0
2013-12-13 13:00:00,52.42,52.53,52.27,52.27,8200.0,52.42,52.53,52.27,52.27,8200.0
2013-12-13 13:30:00,52.24,52.38,52.17,52.18,20000.0,52.24,52.38,52.17,52.18,20000.0
2013-12-13 14:00:00,52.17,52.2,51.86,51.91,24600.0,52.17,52.2,51.86,51.91,24600.0
2013-12-13 14:30:00,51.91,52.13,51.9,52.04,29800.0,51.91,52.13,51.9,52.04,29800.0
2013-12-13 15:00:00,52.04,52.06,51.94,52.0,43000.0,52.04,52.06,51.94,52.0,43000.0
2013-12-13 15:30:00,51.99,52.13,51.96,51.99,94600.0,51.99,52.13,51.96,51.99,94600.0
2013-12-16 09:30:00,52.19,52.68,52.0,52.48,35700.0,52.19,52.68,52.0,52.48,35700.0
2013-12-16 10:00:00,52.48,53.01,52.48,52.97,24300.0,52.48,53.01,52.48,52.97,24300.0
2013-12-16 10:30:00,52.98,53.37,52.86,53.27,44700.0,52.98,53.37,52.86,53.27,44700.0
2013-12-16 11:00:00,53.21,53.51,53.08,53.37,46700.0,53.21,53.51,53.08,53.37,46700.0
2013-12-16 11:30:00,53.37,53.4,52.97,53.01,39900.0,53.37,53.4,52.97,53.01,39900.0
2013-12-16 12:00:00,53.01,53.26,52.97,53.19,26000.0,53.01,53.26,52.97,53.19,26000.0
2013-12-16 12:30:00,53.18,53.23,53.01,53.01,43600.0,53.18,53.23,53.01,53.01,43600.0
2013-12-16 13:00:00,53.02,53.11,52.86,53.07,29000.0,53.02,53.11,52.86,53.07,29000.0
2013-12-16 13:30:00,53.07,53.11,52.97,53.05,28900.0,53.07,53.11,52.97,53.05,28900.0
2013-12-16 14:00:00,53.09,53.1,52.94,52.95,29700.0,53.09,53.1,52.94,52.95,29700.0
2013-12-16 14:30:00,52.95,53.2,52.93,53.2,34800.0,52.95,53.2,52.93,53.2,34800.0
2013-12-16 15:00:00,53.2,53.27,53.13,53.27,32800.0,53.2,53.27,53.13,53.27,32800.0
2013-12-16 15:30:00,53.24,53.29,53.18,53.25,72300.0,53.24,53.29,53.18,53.25,72300.0
2013-12-17 09:30:00,53.28,53.5,52.34,53.3,60300.0,53.28,53.5,52.34,53.3,60300.0
2013-12-17 10:00:00,53.37,53.47,53.08,53.12,14000.0,53.37,53.47,53.08,53.12,14000.0
2013-12-17 10:30:00,53.05,53.2,52.94,53.0,28000.0,53.05,53.2,52.94,53.0,28000.0
2013-12-17 11:00:00,53.0,53.14,52.93,53.0,43300.0,53.0,53.14,52.93,53.0,43300.0
2013-12-17 11:30:00,53.0,53.22,52.98,53.13,15900.0,53.0,53.22,52.98,53.13,15900.0
2013-12-17 12:00:00,53.13,53.23,53.05,53.22,13900.0,53.13,53.23,53.05,53.22,13900.0
2013-12-17 12:30:00,53.23,53.58,53.22,53.39,20100.0,53.23,53.58,53.22,53.39,20100.0
2013-12-17 13:00:00,53.38,53.5,53.3,53.34,24800.0,53.38,53.5,53.3,53.34,24800.0
2013-12-17 13:30:00,53.39,53.44,53.21,53.3,24600.0,53.39,53.44,53.21,53.3,24600.0
2013-12-17 14:00:00,53.28,53.39,53.22,53.36,23100.0,53.28,53.39,53.22,53.36,23100.0
2013-12-17 14:30:00,53.34,53.45,53.29,53.36,24900.0,53.34,53.45,53.29,53.36,24900.0
2013-12-17 15:00:00,53.34,53.34,53.19,53.23,21100.0,53.34,53.34,53.19,53.23,21100.0
2013-12-17 15:30:00,53.23,53.3,53.18,53.25,45700.0,53.23,53.3,53.18,53.25,45700.0
2013-12-18 09:30:00,53.42,53.43,52.51,52.51,48400.0,53.42,53.43,52.51,52.51,48400.0
2013-12-18 10:00:00,52.52,53.04,52.46,53.0,65600.0,52.52,53.04,52.46,53.0,65600.0
2013-12-18 10:30:00,53.03,53.21,52.93,53.04,41900.0,53.03,53.21,52.93,53.04,41900.0
2013-12-18 11:00:00,53.04,53.06,52.87,52.95,32700.0,53.04,53.06,52.87,52.95,32700.0
2013-12-18 11:30:00,52.97,53.08,52.88,53.02,35600.0,52.97,53.08,52.88,53.02,35600.0
2013-12-18 12:00:00,53.05,53.35,53.0,53.32,14800.0,53.05,53.35,53.0,53.32,14800.0
2013-12-18 12:30:00,53.32,53.4,53.24,53.35,21200.0,53.32,53.4,53.24,53.35,21200.0
2013-12-18 13:00:00,53.31,53.41,53.2,53.38,23700.0,53.31,53.41,53.2,53.38,23700.0
2013-12-18 13:30:00,53.38,53.58,53.34,53.58,43300.0,53.38,53.58,53.34,53.58,43300.0
2013-12-18 14:00:00,53.56,54.33,53.17,53.98,113700.0,53.56,54.33,53.17,53.98,113700.0
2013-12-18 14:30:00,53.97,54.45,53.97,54.37,81300.0,53.97,54.45,53.97,54.37,81300.0
2013-12-18 15:00:00,54.33,54.59,54.19,54.56,70700.0,54.33,54.59,54.19,54.56,70700.0
2013-12-18 15:30:00,54.55,55.0,54.55,54.87,191400.0,54.55,55.0,54.55,54.87,191400.0
2013-12-19 09:30:00,54.61,54.76,54.47,54.66,53100.0,54.61,54.76,54.47,54.66,53100.0
2013-12-19 10:00:00,54.73,54.76,54.41,54.59,44900.0,54.73,54.76,54.41,54.59,44900.0
2013-12-19 10:30:00,54.58,54.75,54.34,54.42,54800.0,54.58,54.75,54.34,54.42,54800.0
2013-12-19 11:00:00,54.44,54.61,54.35,54.39,56000.0,54.44,54.61,54.35,54.39,56000.0
2013-12-19 11:30:00,54.38,54.47,54.23,54.25,33800.0,54.38,54.47,54.23,54.25,33800.0
2013-12-19 12:00:00,54.25,54.35,54.17,54.35,20600.0,54.25,54.35,54.17,54.35,20600.0
2013-12-19 12:30:00,54.33,54.54,54.3,54.36,51600.0,54.33,54.54,54.3,54.36,51600.0
2013-12-19 13:00:00,54.36,54.39,54.3,54.38,18200.0,54.36,54.39,54.3,54.38,18200.0
2013-12-19 13:30:00,54.39,54.49,54.35,54.49,18900.0,54.39,54.49,54.35,54.49,18900.0
2013-12-19 14:00:00,54.44,54.58,54.43,54.46,40000.0,54.44,54.58,54.43,54.46,40000.0
2013-12-19 14:30:00,54.44,54.52,54.38,54.48,36900.0,54.44,54.52,54.38,54.48,36900.0
2013-12-19 15:00:00,54.48,54.58,54.41,54.42,33300.0,54.48,54.58,54.41,54.42,33300.0
2013-12-19 15:30:00,54.41,54.53,54.36,54.49,101600.0,54.41,54.53,54.36,54.49,101600.0
2013-12-20 09:30:00,54.58,54.71,54.23,54.6,143300.0,54.58,54.71,54.23,54.6,143300.0
2013-12-20 10:00:00,54.62,54.88,54.56,54.84,44600.0,54.62,54.88,54.56,54.84,44600.0
2013-12-20 10:30:00,54.85,55.16,54.8,55.14,83200.0,54.85,55.16,54.8,55.14,83200.0
2013-12-20 11:00:00,55.09,55.57,55.09,55.55,46600.0,55.09,55.57,55.09,55.55,46600.0
2013-12-20 11:30:00,55.56,56.24,55.56,56.1,108600.0,55.56,56.24,55.56,56.1,108600.0
2013-12-20 12:00:00,56.1,56.39,55.79,56.0,74800.0,56.1,56.39,55.79,56.0,74800.0
2013-12-20 12:30:00,56.01,56.01,55.74,55.8,64000.0,56.01,56.01,55.74,55.8,64000.0
2013-12-20 13:00:00,55.81,56.08,55.77,56.02,39500.0,55.81,56.08,55.77,56.02,39500.0
2013-12-20 13:30:00,55.98,56.04,55.79,55.99,38700.0,55.98,56.04,55.79,55.99,38700.0
2013-12-20 14:00:00,55.99,56.14,55.86,56.03,82600.0,55.99,56.14,55.86,56.03,82600.0
2013-12-20 14:30:00,56.03,56.08,55.9,56.01,58700.0,56.03,56.08,55.9,56.01,58700.0
2013-12-20 15:00:00,56.02,56.08,55.88,56.04,84200.0,56.02,56.08,55.88,56.04,84200.0
2013-12-20 15:30:00,56.03,56.1,55.98,56.06,234400.0,56.03,56.1,55.98,56.06,234400.0
2013-12-23 09:30:00,56.7,56.7,55.94,56.17,65500.0,56.7,56.7,55.94,56.17,65500.0
2013-12-23 10:00:00,56.15,56.39,56.11,56.23,49400.0,56.15,56.39,56.11,56.23,49400.0
2013-12-23 10:30:00,56.22,56.32,56.17,56.24,38800.0,56.22,56.32,56.17,56.24,38800.0
2013-12-23 11:00:00,56.24,56.28,56.18,56.25,40600.0,56.24,56.28,56.18,56.25,40600.0
2013-12-23 11:30:00,56.3,56.36,56.25,56.26,29300.0,56.3,56.36,56.25,56.26,29300.0
2013-12-23 12:00:00,56.29,56.42,56.24,56.25,30800.0,56.29,56.42,56.24,56.25,30800.0
2013-12-23 12:30:00,56.25,56.3,56.2,56.23,37200.0,56.25,56.3,56.2,56.23,37200.0
2013-12-23 13:00:00,56.24,56.28,56.12,56.12,36900.0,56.24,56.28,56.12,56.12,36900.0
2013-12-23 13:30:00,56.12,56.16,55.85,55.99,30600.0,56.12,56.16,55.85,55.99,30600.0
2013-12-23 14:00:00,55.99,56.12,55.89,56.02,46800.0,55.99,56.12,55.89,56.02,46800.0
2013-12-23 14:30:00,55.98,56.03,55.87,55.93,50300.0,55.98,56.03,55.87,55.93,50300.0
2013-12-23 15:00:00,55.96,56.06,55.89,55.94,32400.0,55.96,56.06,55.89,55.94,32400.0
2013-12-23 15:30:00,55.97,56.19,55.95,56.13,106600.0,55.97,56.19,55.95,56.13,106600.0
2013-12-24 09:30:00,56.11,56.72,56.02,56.72,30100.0,56.11,56.72,56.02,56.72,30100.0
2013-12-24 10:00:00,56.71,56.93,56.34,56.93,52600.0,56.71,56.93,56.34,56.93,52600.0
2013-12-24 10:30:00,56.93,57.05,56.66,56.77,36100.0,56.93,57.05,56.66,56.77,36100.0
2013-12-24 11:00:00,56.85,56.91,56.69,56.73,29000.0,56.85,56.91,56.69,56.73,29000.0
2013-12-24 11:30:00,56.68,56.83,56.58,56.69,15900.0,56.68,56.83,56.58,56.69,15900.0
2013-12-24 12:00:00,56.7,56.7,56.21,56.22,35700.0,56.7,56.7,56.21,56.22,35700.0
2013-12-24 12:30:00,56.21,56.23,56.0,56.11,61500.0,56.21,56.23,56.0,56.11,61500.0
2013-12-26 09:30:00,56.51,56.75,55.93,55.94,28200.0,56.51,56.75,55.93,55.94,28200.0
2013-12-26 10:00:00,55.9,56.53,55.83,56.51,28400.0,55.9,56.53,55.83,56.51,28400.0
2013-12-26 10:30:00,56.52,56.63,56.41,56.5,35300.0,56.52,56.63,56.41,56.5,35300.0
2013-12-26 11:00:00,56.48,56.49,56.18,56.19,21200.0,56.48,56.49,56.18,56.19,21200.0
2013-12-26 11:30:00,56.18,56.35,56.15,56.35,11500.0,56.18,56.35,56.15,56.35,11500.0
2013-12-26 12:00:00,56.3,56.42,56.26,56.34,18900.0,56.3,56.42,56.26,56.34,18900.0
2013-12-26 12:30:00,56.38,56.52,56.32,56.46,10700.0,56.38,56.52,56.32,56.46,10700.0
2013-12-26 13:00:00,56.52,56.55,56.4,56.49,14100.0,56.52,56.55,56.4,56.49,14100.0
2013-12-26 13:30:00,56.53,56.58,56.51,56.56,6500.0,56.53,56.58,56.51,56.56,6500.0
2013-12-26 14:00:00,56.57,56.58,56.39,56.42,17500.0,56.57,56.58,56.39,56.42,17500.0
2013-12-26 14:30:00,56.41,56.54,56.35,56.44,12900.0,56.41,56.54,56.35,56.44,12900.0
2013-12-26 15:00:00,56.41,56.61,56.39,56.61,13300.0,56.41,56.61,56.39,56.61,13300.0
2013-12-26 15:30:00,56.61,56.65,56.49,56.51,34800.0,56.61,56.65,56.49,56.51,34800.0
2013-12-27 09:30:00,56.52,56.59,55.81,55.85,33100.0,56.52,56.59,55.81,55.85,33100.0
2013-12-27 10:00:00,55.86,56.25,55.83,56.22,51400.0,55.86,56.25,55.83,56.22,51400.0
2013-12-27 10:30:00,56.24,56.26,55.99,56.0,85700.0,56.24,56.26,55.99,56.0,85700.0
2013-12-27 11:00:00,55.99,56.03,55.88,56.0,31600.0,55.99,56.03,55.88,56.0,31600.0
2013-12-27 11:30:00,56.03,56.06,55.9,55.97,24500.0,56.03,56.06,55.9,55.97,24500.0
2013-12-27 12:00:00,55.97,55.97,55.78,55.93,19800.0,55.97,55.97,55.78,55.93,19800.0
2013-12-27 12:30:00,55.93,55.94,55.55,55.68,29300.0,55.93,55.94,55.55,55.68,29300.0
2013-12-27 13:00:00,55.73,55.88,55.68,55.87,16600.0,55.73,55.88,55.68,55.87,16600.0
2013-12-27 13:30:00,55.88,55.99,55.83,55.99,9600.0,55.88,55.99,55.83,55.99,9600.0
2013-12-27 14:00:00,55.99,56.01,55.91,56.01,15900.0,55.99,56.01,55.91,56.01,15900.0
2013-12-27 14:30:00,56.01,56.17,55.97,56.12,15700.0,56.01,56.17,55.97,56.12,15700.0
2013-12-27 15:00:00,56.14,56.3,56.11,56.27,18200.0,56.14,56.3,56.11,56.27,18200.0
2013-12-27 15:30:00,56.28,56.32,56.19,56.24,38800.0,56.28,56.32,56.19,56.24,38800.0
2013-12-30 09:30:00,56.5,56.55,55.92,56.0,26500.0,56.5,56.55,55.92,56.0,26500.0
2013-12-30 10:00:00,55.95,56.04,55.76,55.82,34800.0,55.95,56.04,55.76,55.82,34800.0
2013-12-30 10:30:00,55.91,56.01,55.82,55.95,16600.0,55.91,56.01,55.82,55.95,16600.0
2013-12-30 11:00:00,55.94,56.04,55.88,55.9,30700.0,55.94,56.04,55.88,55.9,30700.0
2013-12-30 11:30:00,55.87,56.13,55.84,55.98,16500.0,55.87,56.13,55.84,55.98,16500.0
2013-12-30 12:00:00,56.03,56.09,55.95,55.97,21600.0,56.03,56.09,55.95,55.97,21600.0
2013-12-30 12:30:00,55.97,56.1,55.95,56.02,10800.0,55.97,56.1,55.95,56.02,10800.0
2013-12-30 13:00:00,55.96,56.06,55.86,55.9,10000.0,55.96,56.06,55.86,55.9,10000.0
2013-12-30 13:30:00,55.92,56.02,55.87,55.9,15300.0,55.92,56.02,55.87,55.9,15300.0
2013-12-30 14:00:00,55.92,56.02,55.91,55.94,11000.0,55.92,56.02,55.91,55.94,11000.0
2013-12-30 14:30:00,55.96,55.99,55.9,55.94,17800.0,55.96,55.99,55.9,55.94,17800.0
2013-12-30 15:00:00,55.94,56.1,55.92,56.06,28200.0,55.94,56.1,55.92,56.06,28200.0
2013-12-30 15:30:00,56.06,56.07,55.87,55.94,59600.0,56.06,56.07,55.87,55.94,59600.0
2013-12-31 09:30:00,55.95,56.17,55.72,56.01,33500.0,55.95,56.17,55.72,56.01,33500.0
2013-12-31 10:00:00,56.05,56.12,55.88,56.12,21000.0,56.05,56.12,55.88,56.12,21000.0
2013-12-31 10:30:00,56.09,56.26,56.09,56.24,27000.0,56.09,56.26,56.09,56.24,27000.0
2013-12-31 11:00:00,56.26,56.33,56.11,56.16,22500.0,56.26,56.33,56.11,56.16,22500.0
2013-12-31 11:30:00,56.16,56.19,55.99,56.03,18500.0,56.16,56.19,55.99,56.03,18500.0
2013-12-31 12:00:00,56.03,56.09,55.97,56.05,23300.0,56.03,56.09,55.97,56.05,23300.0
2013-12-31 12:30:00,56.05,56.22,56.05,56.09,16700.0,56.05,56.22,56.05,56.09,16700.0
2013-12-31 13:00:00,56.12,56.2,56.07,56.17,10200.0,56.12,56.2,56.07,56.17,10200.0
2013-12-31 13:30:00,56.2,56.27,56.15,56.21,17600.0,56.2,56.27,56.15,56.21,17600.0
2013-12-31 14:00:00,56.22,56.28,56.19,56.2,13600.0,56.22,56.28,56.19,56.2,13600.0
2013-12-31 14:30:00,56.22,56.28,56.12,56.23,20700.0,56.22,56.28,56.12,56.23,20700.0
2013-12-31 15:00:00,56.25,56.78,56.21,56.7,55800.0,56.25,56.78,56.21,56.7,55800.0
2013-12-31 15:30:00,56.67,56.79,56.54,56.63,104600.0,56.67,56.79,56.54,56.63,104600.0
2014-01-02 09:30:00,56.49,56.96,55.6,55.88,64400.0,56.49,56.96,55.6,55.88,64400.0
2014-01-02 10:00:00,55.88,56.24,55.73,55.93,28200.0,55.88,56.24,55.73,55.93,28200.0
2014-01-02 10:30:00,55.9,55.97,55.73,55.74,28600.0,55.9,55.97,55.73,55.74,28600.0
2014-01-02 11:00:00,55.77,55.8,55.55,55.65,34000.0,55.77,55.8,55.55,55.65,34000.0
2014-01-02 11:30:00,55.65,55.65,55.03,55.1,52400.0,55.65,55.65,55.03,55.1,52400.0
2014-01-02 12:00:00,55.1,55.36,55.07,55.12,30700.0,55.1,55.36,55.07,55.12,30700.0
2014-01-02 12:30:00,55.15,55.47,55.06,55.31,31800.0,55.15,55.47,55.06,55.31,31800.0
2014-01-02 13:00:00,55.32,55.39,55.19,55.19,33600.0,55.32,55.39,55.19,55.19,33600.0
2014-01-02 13:30:00,55.23,55.39,55.14,55.39,20200.0,55.23,55.39,55.14,55.39,20200.0
2014-01-02 14:00:00,55.45,55.46,55.26,55.28,21700.0,55.45,55.46,55.26,55.28,21700.0
2014-01-02 14:30:00,55.24,55.81,55.21,55.79,96400.0,55.24,55.81,55.21,55.79,96400.0
2014-01-02 15:00:00,55.78,56.08,55.77,56.04,74300.0,55.78,56.08,55.77,56.04,74300.0
2014-01-02 15:30:00,55.99,56.31,55.95,56.29,123900.0,55.99,56.31,55.95,56.29,123900.0
2014-01-03 09:30:00,56.75,57.27,56.44,56.56,104900.0,56.75,57.27,56.44,56.56,104900.0
2014-01-03 10:00:00,56.57,56.58,55.88,56.05,53900.0,56.57,56.58,55.88,56.05,53900.0
2014-01-03 10:30:00,56.05,56.22,55.95,56.17,60600.0,56.05,56.22,55.95,56.17,60600.0
2014-01-03 11:00:00,56.15,56.34,56.15,56.22,43000.0,56.15,56.34,56.15,56.22,43000.0
2014-01-03 11:30:00,56.28,56.44,56.24,56.32,36400.0,56.28,56.44,56.24,56.32,36400.0
2014-01-03 12:00:00,56.35,56.45,56.25,56.4,15900.0,56.35,56.45,56.25,56.4,15900.0
2014-01-03 12:30:00,56.44,56.64,56.36,56.48,18700.0,56.44,56.64,56.36,56.48,18700.0
2014-01-03 13:00:00,56.53,56.59,56.47,56.47,13400.0,56.53,56.59,56.47,56.47,13400.0
2014-01-03 13:30:00,56.47,56.47,56.25,56.3,31100.0,56.47,56.47,56.25,56.3,31100.0
2014-01-03 14:00:00,56.32,56.44,56.28,56.38,28400.0,56.32,56.44,56.28,56.38,28400.0
2014-01-03 14:30:00,56.39,56.73,56.39,56.65,54100.0,56.39,56.73,56.39,56.65,54100.0
2014-01-03 15:00:00,56.65,56.8,56.58,56.76,50700.0,56.65,56.8,56.58,56.76,50700.0
2014-01-03 15:30:00,56.78,56.85,56.69,56.74,91200.0,56.78,56.85,56.69,56.74,91200.0
2014-01-06 09:30:00,57.29,57.29,56.44,56.56,36400.0,57.29,57.29,56.44,56.56,36400.0
2014-01-06 10:00:00,56.49,56.62,56.26,56.57,15600.0,56.49,56.62,56.26,56.57,15600.0
2014-01-06 10:30:00,56.56,56.63,56.39,56.43,22200.0,56.56,56.63,56.39,56.43,22200.0
2014-01-06 11:00:00,56.44,56.54,56.2,56.26,28500.0,56.44,56.54,56.2,56.26,28500.0
2014-01-06 11:30:00,56.24,56.33,56.14,56.22,24400.0,56.24,56.33,56.14,56.22,24400.0
2014-01-06 12:00:00,56.26,56.27,56.13,56.23,15800.0,56.26,56.27,56.13,56.23,15800.0
2014-01-06 12:30:00,56.18,56.18,55.8,55.9,30600.0,56.18,56.18,55.8,55.9,30600.0
2014-01-06 13:00:00,55.93,55.93,55.81,55.9,21600.0,55.93,55.93,55.81,55.9,21600.0
2014-01-06 13:30:00,55.9,55.9,55.76,55.82,63000.0,55.9,55.9,55.76,55.82,63000.0
2014-01-06 14:00:00,55.82,56.1,55.79,55.93,60100.0,55.82,56.1,55.79,55.93,60100.0
2014-01-06 14:30:00,55.95,55.95,55.87,55.94,40300.0,55.95,55.95,55.87,55.94,40300.0
2014-01-06 15:00:00,55.96,55.98,55.74,55.9,55600.0,55.96,55.98,55.74,55.9,55600.0
2014-01-06 15:30:00,55.89,55.9,55.75,55.75,97400.0,55.89,55.9,55.75,55.75,97400.0
2014-01-07 09:30:00,56.09,56.18,55.52,55.97,59900.0,56.09,56.18,55.52,55.97,59900.0
2014-01-07 10:00:00,55.9,56.17,55.88,56.03,28800.0,55.9,56.17,55.88,56.03,28800.0
2014-01-07 10:30:00,55.97,56.06,55.83,55.94,43000.0,55.97,56.06,55.83,55.94,43000.0
2014-01-07 11:00:00,55.98,56.04,55.83,55.97,27500.0,55.98,56.04,55.83,55.97,27500.0
2014-01-07 11:30:00,55.98,56.48,55.96,56.0,29500.0,55.98,56.48,55.96,56.0,29500.0
2014-01-07 12:00:00,56.01,56.04,55.94,55.96,19300.0,56.01,56.04,55.94,55.96,19300.0
2014-01-07 12:30:00,55.98,56.11,55.94,55.97,37800.0,55.98,56.11,55.94,55.97,37800.0
2014-01-07 13:00:00,55.96,56.0,55.78,55.86,12100.0,55.96,56.0,55.78,55.86,12100.0
2014-01-07 13:30:00,55.9,55.91,55.76,55.78,30700.0,55.9,55.91,55.76,55.78,30700.0
2014-01-07 14:00:00,55.8,55.92,55.77,55.89,23100.0,55.8,55.92,55.77,55.89,23100.0
2014-01-07 14:30:00,55.93,56.14,55.93,56.05,51500.0,55.93,56.14,55.93,56.05,51500.0
2014-01-07 15:00:00,56.07,56.15,56.01,56.08,56300.0,56.07,56.15,56.01,56.08,56300.0
2014-01-07 15:30:00,56.08,56.14,55.98,55.99,147200.0,56.08,56.14,55.98,55.99,147200.0
2014-01-08 09:30:00,55.08,55.39,54.93,55.34,198600.0,55.08,55.39,54.93,55.34,198600.0
2014-01-08 10:00:00,55.35,55.6,55.23,55.31,236900.0,55.35,55.6,55.23,55.31,236900.0
2014-01-08 10:30:00,55.35,55.38,54.81,54.97,153300.0,55.35,55.38,54.81,54.97,153300.0
2014-01-08 11:00:00,54.97,55.06,54.95,55.06,47600.0,54.97,55.06,54.95,55.06,47600.0
2014-01-08 11:30:00,55.06,55.13,54.97,55.01,48300.0,55.06,55.13,54.97,55.01,48300.0
2014-01-08 12:00:00,55.02,55.03,54.96,55.01,39800.0,55.02,55.03,54.96,55.01,39800.0
2014-01-08 12:30:00,54.99,55.02,54.93,54.97,57600.0,54.99,55.02,54.93,54.97,57600.0
2014-01-08 13:00:00,54.99,55.01,54.72,54.78,32400.0,54.99,55.01,54.72,54.78,32400.0
2014-01-08 13:30:00,54.78,54.8,54.65,54.7,32900.0,54.78,54.8,54.65,54.7,32900.0
2014-01-08 14:00:00,54.7,54.76,54.57,54.75,112900.0,54.7,54.76,54.57,54.75,112900.0
2014-01-08 14:30:00,54.75,54.78,54.58,54.59,30700.0,54.75,54.78,54.58,54.59,30700.0
2014-01-08 15:00:00,54.6,54.69,54.59,54.63,46800.0,54.6,54.69,54.59,54.63,46800.0
2014-01-08 15:30:00,54.66,55.14,54.63,55.0,121300.0,54.66,55.14,54.63,55.0,121300.0
2014-01-09 09:30:00,55.02,55.19,54.78,55.02,48900.0,55.02,55.19,54.78,55.02,48900.0
2014-01-09 10:00:00,55.04,55.14,54.71,54.93,68500.0,55.04,55.14,54.71,54.93,68500.0
2014-01-09 10:30:00,54.93,54.98,54.67,54.71,47300.0,54.93,54.98,54.67,54.71,47300.0
2014-01-09 11:00:00,54.66,54.83,54.59,54.6,70700.0,54.66,54.83,54.59,54.6,70700.0
2014-01-09 11:30:00,54.59,54.93,54.59,54.85,18000.0,54.59,54.93,54.59,54.85,18000.0
2014-01-09 12:00:00,54.83,54.92,54.8,54.84,17200.0,54.83,54.92,54.8,54.84,17200.0
2014-01-09 12:30:00,54.85,54.91,54.77,54.86,17300.0,54.85,54.91,54.77,54.86,17300.0
2014-01-09 13:00:00,54.85,54.87,54.72,54.77,16500.0,54.85,54.87,54.72,54.77,16500.0
2014-01-09 13:30:00,54.79,54.83,54.73,54.79,10400.0,54.79,54.83,54.73,54.79,10400.0
2014-01-09 14:00:00,54.75,54.77,54.64,54.72,22000.0,54.75,54.77,54.64,54.72,22000.0
2014-01-09 14:30:00,54.73,54.8,54.67,54.74,14900.0,54.73,54.8,54.67,54.74,14900.0
2014-01-09 15:00:00,54.73,54.88,54.73,54.85,32800.0,54.73,54.88,54.73,54.85,32800.0
2014-01-09 15:30:00,54.84,54.86,54.76,54.78,45100.0,54.84,54.86,54.76,54.78,45100.0
2014-01-10 09:30:00,54.94,54.97,54.61,54.73,26600.0,54.94,54.97,54.61,54.73,26600.0
2014-01-10 10:00:00,54.77,54.78,54.31,54.49,39100.0,54.77,54.78,54.31,54.49,39100.0
2014-01-10 10:30:00,54.5,54.6,54.24,54.58,36100.0,54.5,54.6,54.24,54.58,36100.0
2014-01-10 11:00:00,54.55,54.82,54.55,54.61,23300.0,54.55,54.82,54.55,54.61,23300.0
2014-01-10 11:30:00,54.6,54.89,54.52,54.71,25800.0,54.6,54.89,54.52,54.71,25800.0
2014-01-10 12:00:00,54.71,54.73,54.62,54.66,19100.0,54.71,54.73,54.62,54.66,19100.0
2014-01-10 12:30:00,54.71,54.79,54.55,54.55,14400.0,54.71,54.79,54.55,54.55,14400.0
2014-01-10 13:00:00,54.54,54.58,54.41,54.43,29100.0,54.54,54.58,54.41,54.43,29100.0
2014-01-10 13:30:00,54.45,54.65,54.42,54.56,18000.0,54.45,54.65,54.42,54.56,18000.0
2014-01-10 14:00:00,54.59,54.68,54.57,54.61,25300.0,54.59,54.68,54.57,54.61,25300.0
2014-01-10 14:30:00,54.62,54.66,54.56,54.61,18000.0,54.62,54.66,54.56,54.61,18000.0
2014-01-10 15:00:00,54.62,54.73,54.6,54.72,27700.0,54.62,54.73,54.6,54.72,27700.0
2014-01-10 15:30:00,54.73,54.91,54.73,54.86,73500.0,54.73,54.91,54.73,54.86,73500.0
2014-01-13 09:30:00,54.85,55.08,54.58,54.63,32800.0,54.85,55.08,54.58,54.63,32800.0
2014-01-13 10:00:00,54.61,54.65,54.42,54.5,25400.0,54.61,54.65,54.42,54.5,25400.0
2014-01-13 10:30:00,54.54,54.56,54.42,54.51,21300.0,54.54,54.56,54.42,54.51,21300.0
2014-01-13 11:00:00,54.51,54.57,54.36,54.43,28100.0,54.51,54.57,54.36,54.43,28100.0
2014-01-13 11:30:00,54.46,54.57,54.45,54.49,46900.0,54.46,54.57,54.45,54.49,46900.0
2014-01-13 12:00:00,54.49,54.52,54.4,54.43,20500.0,54.49,54.52,54.4,54.43,20500.0
2014-01-13 12:30:00,54.41,54.43,54.3,54.32,22100.0,54.41,54.43,54.3,54.32,22100.0
2014-01-13 13:00:00,54.32,54.37,54.22,54.31,25200.0,54.32,54.37,54.22,54.31,25200.0
2014-01-13 13:30:00,54.29,54.45,54.25,54.45,19000.0,54.29,54.45,54.25,54.45,19000.0
2014-01-13 14:00:00,54.46,54.48,54.26,54.29,26700.0,54.46,54.48,54.26,54.29,26700.0
2014-01-13 14:30:00,54.29,54.3,54.11,54.17,34900.0,54.29,54.3,54.11,54.17,34900.0
2014-01-13 15:00:00,54.18,54.18,53.78,54.02,72600.0,54.18,54.18,53.78,54.02,72600.0
2014-01-13 15:30:00,54.01,54.22,53.83,54.19,98500.0,54.01,54.22,53.83,54.19,98500.0
2014-01-14 09:30:00,54.49,54.67,54.31,54.42,31300.0,54.49,54.67,54.31,54.42,31300.0
2014-01-14 10:00:00,54.4,55.02,54.4,55.0,37900.0,54.4,55.02,54.4,55.0,37900.0
2014-01-14 10:30:00,55.02,55.05,54.77,55.03,18900.0,55.02,55.05,54.77,55.03,18900.0
2014-01-14 11:00:00,55.03,55.23,55.01,55.11,53600.0,55.03,55.23,55.01,55.11,53600.0
2014-01-14 11:30:00,55.11,55.18,54.9,54.97,13600.0,55.11,55.18,54.9,54.97,13600.0
2014-01-14 12:00:00,54.94,55.05,54.87,55.0,13800.0,54.94,55.05,54.87,55.0,13800.0
2014-01-14 12:30:00,55.03,55.03,54.91,54.95,9400.0,55.03,55.03,54.91,54.95,9400.0
2014-01-14 13:00:00,54.97,55.04,54.95,54.96,10200.0,54.97,55.04,54.95,54.96,10200.0
2014-01-14 13:30:00,54.95,55.04,54.88,54.96,15700.0,54.95,55.04,54.88,54.96,15700.0
2014-01-14 14:00:00,54.96,55.06,54.94,55.01,21100.0,54.96,55.06,54.94,55.01,21100.0
2014-01-14 14:30:00,55.01,55.19,55.0,55.16,34900.0,55.01,55.19,55.0,55.16,34900.0
2014-01-14 15:00:00,55.14,55.18,55.1,55.13,18300.0,55.14,55.18,55.1,55.13,18300.0
2014-01-14 15:30:00,55.13,55.18,55.06,55.13,70400.0,55.13,55.18,55.06,55.13,70400.0
2014-01-15 09:30:00,55.42,55.98,55.34,55.35,57700.0,55.42,55.98,55.34,55.35,57700.0
2014-01-15 10:00:00,55.36,55.41,55.17,55.33,26900.0,55.36,55.41,55.17,55.33,26900.0
2014-01-15 10:30:00,55.32,55.39,55.22,55.23,28600.0,55.32,55.39,55.22,55.23,28600.0
2014-01-15 11:00:00,55.23,55.43,55.09,55.15,29400.0,55.23,55.43,55.09,55.15,29400.0
2014-01-15 11:30:00,55.15,55.35,55.13,55.15,27200.0,55.15,55.35,55.13,55.15,27200.0
2014-01-15 12:00:00,55.16,55.29,55.09,55.24,20300.0,55.16,55.29,55.09,55.24,20300.0
2014-01-15 12:30:00,55.24,55.25,54.9,54.9,72900.0,55.24,55.25,54.9,54.9,72900.0
2014-01-15 13:00:00,54.93,55.15,54.93,55.02,20400.0,54.93,55.15,54.93,55.02,20400.0
2014-01-15 13:30:00,55.0,55.08,54.94,55.0,41600.0,55.0,55.08,54.94,55.0,41600.0
2014-01-15 14:00:00,55.0,55.1,54.92,55.06,45700.0,55.0,55.1,54.92,55.06,45700.0
2014-01-15 14:30:00,55.07,55.17,55.05,55.16,48500.0,55.07,55.17,55.05,55.16,48500.0
2014-01-15 15:00:00,55.16,55.19,55.11,55.16,22300.0,55.16,55.19,55.11,55.16,22300.0
2014-01-15 15:30:00,55.16,55.28,55.15,55.22,73900.0,55.16,55.28,55.15,55.22,73900.0
2014-01-16 09:30:00,53.96,54.01,52.16,52.83,179700.0,53.96,54.01,52.16,52.83,179700.0
2014-01-16 10:00:00,52.79,52.95,52.34,52.41,135600.0,52.79,52.95,52.34,52.41,135600.0
2014-01-16 10:30:00,52.41,52.64,51.15,51.86,224000.0,52.41,52.64,51.15,51.86,224000.0
2014-01-16 11:00:00,51.84,52.16,51.72,51.98,94000.0,51.84,52.16,51.72,51.98,94000.0
2014-01-16 11:30:00,52.0,52.02,51.15,51.17,91900.0,52.0,52.02,51.15,51.17,91900.0
2014-01-16 12:00:00,51.2,51.73,51.16,51.4,135500.0,51.2,51.73,51.16,51.4,135500.0
2014-01-16 12:30:00,51.44,51.46,50.57,51.0,151900.0,51.44,51.46,50.57,51.0,151900.0
2014-01-16 13:00:00,51.0,51.14,50.77,51.08,132000.0,51.0,51.14,50.77,51.08,132000.0
2014-01-16 13:30:00,51.09,51.24,50.91,51.24,105200.0,51.09,51.24,50.91,51.24,105200.0
2014-01-16 14:00:00,51.23,52.01,51.23,51.85,125400.0,51.23,52.01,51.23,51.85,125400.0
2014-01-16 14:30:00,51.83,51.85,51.62,51.7,74000.0,51.83,51.85,51.62,51.7,74000.0
2014-01-16 15:00:00,51.7,51.76,50.66,50.66,139600.0,51.7,51.76,50.66,50.66,139600.0
2014-01-16 15:30:00,50.66,50.95,50.25,50.91,336700.0,50.66,50.95,50.25,50.91,336700.0
2014-01-17 09:30:00,50.62,50.82,49.05,49.23,197700.0,50.62,50.82,49.05,49.23,197700.0
2014-01-17 10:00:00,49.17,49.32,48.84,49.0,346500.0,49.17,49.32,48.84,49.0,346500.0
2014-01-17 10:30:00,49.02,49.4,48.94,49.3,149600.0,49.02,49.4,48.94,49.3,149600.0
2014-01-17 11:00:00,49.32,49.34,49.12,49.2,158300.0,49.32,49.34,49.12,49.2,158300.0
2014-01-17 11:30:00,49.22,49.56,49.15,49.4,121100.0,49.22,49.56,49.15,49.4,121100.0
2014-01-17 12:00:00,49.35,49.6,49.21,49.42,143100.0,49.35,49.6,49.21,49.42,143100.0
2014-01-17 12:30:00,49.43,49.56,49.39,49.43,62100.0,49.43,49.56,49.39,49.43,62100.0
2014-01-17 13:00:00,49.44,49.52,49.16,49.46,82700.0,49.44,49.52,49.16,49.46,82700.0
2014-01-17 13:30:00,49.48,49.6,49.45,49.55,109500.0,49.48,49.6,49.45,49.55,109500.0
2014-01-17 14:00:00,49.55,49.7,49.4,49.53,138900.0,49.55,49.7,49.4,49.53,138900.0
2014-01-17 14:30:00,49.53,49.65,49.52,49.61,65300.0,49.53,49.65,49.52,49.61,65300.0
2014-01-17 15:00:00,49.62,49.64,49.45,49.58,72500.0,49.62,49.64,49.45,49.58,72500.0
2014-01-17 15:30:00,49.58,49.92,49.49,49.86,180000.0,49.58,49.92,49.49,49.86,180000.0
2014-01-21 09:30:00,50.02,51.18,49.95,51.17,119000.0,50.02,51.18,49.95,51.17,119000.0
2014-01-21 10:00:00,51.17,51.23,50.8,51.07,90400.0,51.17,51.23,50.8,51.07,90400.0
2014-01-21 10:30:00,51.1,51.41,50.99,51.38,57900.0,51.1,51.41,50.99,51.38,57900.0
2014-01-21 11:00:00,51.37,51.49,51.05,51.32,90300.0,51.37,51.49,51.05,51.32,90300.0
2014-01-21 11:30:00,51.31,51.45,51.23,51.38,68700.0,51.31,51.45,51.23,51.38,68700.0
2014-01-21 12:00:00,51.38,51.52,51.15,51.48,36900.0,51.38,51.52,51.15,51.48,36900.0
2014-01-21 12:30:00,51.49,51.63,51.3,51.43,48500.0,51.49,51.63,51.3,51.43,48500.0
2014-01-21 13:00:00,51.41,51.59,51.32,51.4,30100.0,51.41,51.59,51.32,51.4,30100.0
2014-01-21 13:30:00,51.35,51.47,51.33,51.42,37300.0,51.35,51.47,51.33,51.42,37300.0
2014-01-21 14:00:00,51.43,51.77,51.36,51.5,86500.0,51.43,51.77,51.36,51.5,86500.0
2014-01-21 14:30:00,51.5,51.75,51.5,51.71,37600.0,51.5,51.75,51.5,51.71,37600.0
2014-01-21 15:00:00,51.71,51.79,51.62,51.72,58600.0,51.71,51.79,51.62,51.72,58600.0
2014-01-21 15:30:00,51.71,51.73,51.55,51.59,130200.0,51.71,51.73,51.55,51.59,130200.0
2014-01-22 09:30:00,51.6,51.68,51.22,51.35,36700.0,51.6,51.68,51.22,51.35,36700.0
2014-01-22 10:00:00,51.38,51.59,51.26,51.47,61700.0,51.38,51.59,51.26,51.47,61700.0
2014-01-22 10:30:00,51.45,51.55,51.23,51.25,75600.0,51.45,51.55,51.23,51.25,75600.0
2014-01-22 11:00:00,51.23,51.46,51.21,51.38,105100.0,51.23,51.46,51.21,51.38,105100.0
2014-01-22 11:30:00,51.33,51.58,51.26,51.52,59300.0,51.33,51.58,51.26,51.52,59300.0
2014-01-22 12:00:00,51.51,51.62,51.47,51.58,17400.0,51.51,51.62,51.47,51.58,17400.0
2014-01-22 12:30:00,51.58,51.62,51.2,51.2,36300.0,51.58,51.62,51.2,51.2,36300.0
2014-01-22 13:00:00,51.23,51.25,51.01,51.15,42700.0,51.23,51.25,51.01,51.15,42700.0
2014-01-22 13:30:00,51.16,51.16,50.82,50.86,31200.0,51.16,51.16,50.82,50.86,31200.0
2014-01-22 14:00:00,50.85,51.07,50.85,51.02,29900.0,50.85,51.07,50.85,51.02,29900.0
2014-01-22 14:30:00,51.01,51.14,51.0,51.14,17800.0,51.01,51.14,51.0,51.14,17800.0
2014-01-22 15:00:00,51.2,51.24,51.14,51.2,33200.0,51.2,51.24,51.14,51.2,33200.0
2014-01-22 15:30:00,51.18,51.24,51.05,51.07,75000.0,51.18,51.24,51.05,51.07,75000.0
2014-01-23 09:30:00,51.06,51.12,50.28,50.5,34000.0,51.06,51.12,50.28,50.5,34000.0
2014-01-23 10:00:00,50.44,50.57,50.32,50.37,71100.0,50.44,50.57,50.32,50.37,71100.0
2014-01-23 10:30:00,50.37,50.37,50.18,50.22,52900.0,50.37,50.37,50.18,50.22,52900.0
2014-01-23 11:00:00,50.22,50.33,50.07,50.24,83300.0,50.22,50.33,50.07,50.24,83300.0
2014-01-23 11:30:00,50.23,50.36,50.23,50.3,8700.0,50.23,50.36,50.23,50.3,8700.0
2014-01-23 12:00:00,50.33,50.35,50.15,50.24,13500.0,50.33,50.35,50.15,50.24,13500.0
2014-01-23 12:30:00,50.23,50.32,50.18,50.26,24400.0,50.23,50.32,50.18,50.26,24400.0
2014-01-23 13:00:00,50.26,50.4,50.24,50.3,49700.0,50.26,50.4,50.24,50.3,49700.0
2014-01-23 13:30:00,50.28,50.33,50.11,50.11,16200.0,50.28,50.33,50.11,50.11,16200.0
2014-01-23 14:00:00,50.09,50.21,50.06,50.14,19000.0,50.09,50.21,50.06,50.14,19000.0
2014-01-23 14:30:00,50.14,50.23,50.09,50.18,26300.0,50.14,50.23,50.09,50.18,26300.0
2014-01-23 15:00:00,50.15,50.28,50.09,50.22,41900.0,50.15,50.28,50.09,50.22,41900.0
2014-01-23 15:30:00,50.21,50.32,50.15,50.18,61200.0,50.21,50.32,50.15,50.18,61200.0
2014-01-24 09:30:00,48.6,48.63,46.26,46.27,406000.0,48.6,48.63,46.26,46.27,406000.0
2014-01-24 10:00:00,46.3,46.68,45.12,45.22,630800.0,46.3,46.68,45.12,45.22,630800.0
2014-01-24 10:30:00,45.28,45.58,45.02,45.54,450800.0,45.28,45.58,45.02,45.54,450800.0
2014-01-24 11:00:00,45.54,45.84,45.27,45.56,166600.0,45.54,45.84,45.27,45.56,166600.0
2014-01-24 11:30:00,45.58,46.54,45.53,46.54,230600.0,45.58,46.54,45.53,46.54,230600.0
2014-01-24 12:00:00,46.55,46.98,46.4,46.98,218600.0,46.55,46.98,46.4,46.98,218600.0
2014-01-24 12:30:00,47.0,47.23,46.88,47.05,112800.0,47.0,47.23,46.88,47.05,112800.0
2014-01-24 13:00:00,46.99,47.2,46.83,46.97,143900.0,46.99,47.2,46.83,46.97,143900.0
2014-01-24 13:30:00,46.97,47.14,46.82,47.09,59600.0,46.97,47.14,46.82,47.09,59600.0
2014-01-24 14:00:00,47.12,47.22,47.0,47.1,67700.0,47.12,47.22,47.0,47.1,67700.0
2014-01-24 14:30:00,47.11,47.33,47.1,47.23,73400.0,47.11,47.33,47.1,47.23,73400.0
2014-01-24 15:00:00,47.25,47.44,47.21,47.43,141200.0,47.25,47.44,47.21,47.43,141200.0
2014-01-24 15:30:00,47.43,47.61,47.38,47.51,229300.0,47.43,47.61,47.38,47.51,229300.0
2014-01-27 09:30:00,48.48,48.48,47.03,47.45,96400.0,48.48,48.48,47.03,47.45,96400.0
2014-01-27 10:00:00,47.41,47.45,46.4,46.43,74100.0,47.41,47.45,46.4,46.43,74100.0
2014-01-27 10:30:00,46.41,46.66,46.36,46.38,51800.0,46.41,46.66,46.36,46.38,51800.0
2014-01-27 11:00:00,46.44,46.61,46.38,46.38,54900.0,46.44,46.61,46.38,46.38,54900.0
2014-01-27 11:30:00,46.38,46.39,45.95,46.01,84200.0,46.38,46.39,45.95,46.01,84200.0
2014-01-27 12:00:00,45.99,46.1,45.82,46.02,92400.0,45.99,46.1,45.82,46.02,92400.0
2014-01-27 12:30:00,46.02,46.13,45.89,45.89,59000.0,46.02,46.13,45.89,45.89,59000.0
2014-01-27 13:00:00,45.89,46.2,45.89,45.95,53600.0,45.89,46.2,45.89,45.95,53600.0
2014-01-27 13:30:00,45.95,46.14,45.87,46.09,65900.0,45.95,46.14,45.87,46.09,65900.0
2014-01-27 14:00:00,46.09,46.23,46.07,46.16,51900.0,46.09,46.23,46.07,46.16,51900.0
2014-01-27 14:30:00,46.18,46.32,46.16,46.24,38200.0,46.18,46.32,46.16,46.24,38200.0
2014-01-27 15:00:00,46.24,46.3,46.09,46.09,41400.0,46.24,46.3,46.09,46.09,41400.0
2014-01-27 15:30:00,46.09,46.19,45.71,45.72,132900.0,46.09,46.19,45.71,45.72,132900.0
2014-01-28 09:30:00,45.78,46.25,45.54,46.16,178500.0,45.78,46.25,45.54,46.16,178500.0
2014-01-28 10:00:00,46.17,46.88,46.16,46.69,103100.0,46.17,46.88,46.16,46.69,103100.0
2014-01-28 10:30:00,46.72,46.95,46.68,46.8,104400.0,46.72,46.95,46.68,46.8,104400.0
2014-01-28 11:00:00,46.75,46.89,46.34,46.35,59900.0,46.75,46.89,46.34,46.35,59900.0
2014-01-28 11:30:00,46.32,46.59,46.14,46.35,85700.0,46.32,46.59,46.14,46.35,85700.0
2014-01-28 12:00:00,46.35,46.48,46.2,46.32,16800.0,46.35,46.48,46.2,46.32,16800.0
2014-01-28 12:30:00,46.34,46.34,46.17,46.22,17900.0,46.34,46.34,46.17,46.22,17900.0
2014-01-28 13:00:00,46.22,46.43,46.18,46.39,35600.0,46.22,46.43,46.18,46.39,35600.0
2014-01-28 13:30:00,46.43,46.43,46.2,46.37,30800.0,46.43,46.43,46.2,46.37,30800.0
2014-01-28 14:00:00,46.35,46.62,46.33,46.52,21900.0,46.35,46.62,46.33,46.52,21900.0
2014-01-28 14:30:00,46.5,46.69,46.49,46.53,44500.0,46.5,46.69,46.49,46.53,44500.0
2014-01-28 15:00:00,46.53,46.66,46.47,46.66,25800.0,46.53,46.66,46.47,46.66,25800.0
2014-01-28 15:30:00,46.61,46.74,46.53,46.6,104000.0,46.61,46.74,46.53,46.6,104000.0
2014-01-29 09:30:00,46.19,46.67,45.92,46.53,33600.0,46.19,46.67,45.92,46.53,33600.0
2014-01-29 10:00:00,46.57,46.82,46.48,46.68,46700.0,46.57,46.82,46.48,46.68,46700.0
2014-01-29 10:30:00,46.69,47.12,46.62,46.98,63000.0,46.69,47.12,46.62,46.98,63000.0
2014-01-29 11:00:00,46.97,47.13,46.87,47.13,40600.0,46.97,47.13,46.87,47.13,40600.0
2014-01-29 11:30:00,47.14,47.15,46.91,47.04,23200.0,47.14,47.15,46.91,47.04,23200.0
2014-01-29 12:00:00,47.05,47.07,46.77,46.78,47800.0,47.05,47.07,46.77,46.78,47800.0
2014-01-29 12:30:00,46.8,46.94,46.62,46.77,40800.0,46.8,46.94,46.62,46.77,40800.0
2014-01-29 13:00:00,46.74,46.76,46.5,46.56,26600.0,46.74,46.76,46.5,46.56,26600.0
2014-01-29 13:30:00,46.59,46.71,46.44,46.66,28800.0,46.59,46.71,46.44,46.66,28800.0
2014-01-29 14:00:00,46.67,46.82,46.42,46.68,79300.0,46.67,46.82,46.42,46.68,79300.0
2014-01-29 14:30:00,46.69,46.78,46.41,46.41,26100.0,46.69,46.78,46.41,46.41,26100.0
2014-01-29 15:00:00,46.41,46.49,46.12,46.23,38500.0,46.41,46.49,46.12,46.23,38500.0
2014-01-29 15:30:00,46.23,46.37,46.15,46.25,63800.0,46.23,46.37,46.15,46.25,63800.0
2014-01-30 09:30:00,46.65,46.78,46.29,46.35,24600.0,46.65,46.78,46.29,46.35,24600.0
2014-01-30 10:00:00,46.33,46.53,46.14,46.3,47900.0,46.33,46.53,46.14,46.3,47900.0
2014-01-30 10:30:00,46.38,46.38,46.04,46.09,15000.0,46.38,46.38,46.04,46.09,15000.0
2014-01-30 11:00:00,46.09,46.18,46.0,46.07,28100.0,46.09,46.18,46.0,46.07,28100.0
2014-01-30 11:30:00,46.06,46.69,46.04,46.59,21400.0,46.06,46.69,46.04,46.59,21400.0
2014-01-30 12:00:00,46.63,46.87,46.49,46.75,30000.0,46.63,46.87,46.49,46.75,30000.0
2014-01-30 12:30:00,46.76,46.93,46.63,46.83,18400.0,46.76,46.93,46.63,46.83,18400.0
2014-01-30 13:00:00,46.85,46.87,46.7,46.79,16800.0,46.85,46.87,46.7,46.79,16800.0
2014-01-30 13:30:00,46.81,46.82,46.66,46.76,9700.0,46.81,46.82,46.66,46.76,9700.0
2014-01-30 14:00:00,46.75,46.94,46.59,46.77,36600.0,46.75,46.94,46.59,46.77,36600.0
2014-01-30 14:30:00,46.79,46.84,46.54,46.58,22600.0,46.79,46.84,46.54,46.58,22600.0
2014-01-30 15:00:00,46.6,46.76,46.54,46.72,52700.0,46.6,46.76,46.54,46.72,52700.0
2014-01-30 15:30:00,46.71,46.73,46.53,46.56,64600.0,46.71,46.73,46.53,46.56,64600.0
2014-01-31 09:30:00,47.16,48.16,47.06,47.95,126900.0,47.16,48.16,47.06,47.95,126900.0
2014-01-31 10:00:00,47.93,48.44,47.91,48.26,65500.0,47.93,48.44,47.91,48.26,65500.0
2014-01-31 10:30:00,48.27,48.4,48.07,48.12,52400.0,48.27,48.4,48.07,48.12,52400.0
2014-01-31 11:00:00,48.14,48.24,48.01,48.16,39300.0,48.14,48.24,48.01,48.16,39300.0
2014-01-31 11:30:00,48.15,48.15,47.88,47.98,62000.0,48.15,48.15,47.88,47.98,62000.0
2014-01-31 12:00:00,47.97,48.07,47.79,47.97,55300.0,47.97,48.07,47.79,47.97,55300.0
2014-01-31 12:30:00,47.97,48.07,47.84,48.05,45400.0,47.97,48.07,47.84,48.05,45400.0
2014-01-31 13:00:00,48.06,48.21,48.0,48.19,29100.0,48.06,48.21,48.0,48.19,29100.0
2014-01-31 13:30:00,48.21,48.55,48.17,48.55,55200.0,48.21,48.55,48.17,48.55,55200.0
2014-01-31 14:00:00,48.55,48.7,48.44,48.5,90500.0,48.55,48.7,48.44,48.5,90500.0
2014-01-31 14:30:00,48.51,48.69,48.45,48.53,39700.0,48.51,48.69,48.45,48.53,39700.0
2014-01-31 15:00:00,48.49,48.49,48.3,48.41,67300.0,48.49,48.49,48.3,48.41,67300.0
2014-01-31 15:30:00,48.4,48.48,48.13,48.14,151700.0,48.4,48.48,48.13,48.14,151700.0
2014-02-03 09:30:00,48.18,48.18,47.35,47.68,45000.0,48.18,48.18,47.35,47.68,45000.0
2014-02-03 10:00:00,47.61,47.65,46.78,47.06,44000.0,47.61,47.65,46.78,47.06,44000.0
2014-02-03 10:30:00,47.04,47.04,46.52,46.63,62200.0,47.04,47.04,46.52,46.63,62200.0
2014-02-03 11:00:00,46.65,46.67,46.14,46.39,39600.0,46.65,46.67,46.14,46.39,39600.0
2014-02-03 11:30:00,46.36,46.66,46.28,46.28,43600.0,46.36,46.66,46.28,46.28,43600.0
2014-02-03 12:00:00,46.25,46.43,46.17,46.39,31300.0,46.25,46.43,46.17,46.39,31300.0
2014-02-03 12:30:00,46.39,46.54,46.3,46.4,46000.0,46.39,46.54,46.3,46.4,46000.0
2014-02-03 13:00:00,46.41,46.44,45.86,45.87,29500.0,46.41,46.44,45.86,45.87,29500.0
2014-02-03 13:30:00,45.92,46.28,45.85,46.21,50800.0,45.92,46.28,45.85,46.21,50800.0
2014-02-03 14:00:00,46.16,46.45,46.13,46.4,34600.0,46.16,46.45,46.13,46.4,34600.0
2014-02-03 14:30:00,46.39,46.43,46.15,46.2,33200.0,46.39,46.43,46.15,46.2,33200.0
2014-02-03 15:00:00,46.15,46.36,46.15,46.36,51400.0,46.15,46.36,46.15,46.36,51400.0
2014-02-03 15:30:00,46.36,46.51,46.3,46.42,159400.0,46.36,46.51,46.3,46.42,159400.0
2014-02-04 09:30:00,46.44,47.46,46.41,47.04,100100.0,46.44,47.46,46.41,47.04,100100.0
2014-02-04 10:00:00,47.08,47.3,47.0,47.1,45600.0,47.08,47.3,47.0,47.1,45600.0
2014-02-04 10:30:00,47.14,47.25,46.78,46.86,72500.0,47.14,47.25,46.78,46.86,72500.0
2014-02-04 11:00:00,46.86,47.07,46.76,46.81,33300.0,46.86,47.07,46.76,46.81,33300.0
2014-02-04 11:30:00,46.84,47.02,46.74,46.97,33200.0,46.84,47.02,46.74,46.97,33200.0
2014-02-04 12:00:00,46.96,47.1,46.82,46.92,23500.0,46.96,47.1,46.82,46.92,23500.0
2014-02-04 12:30:00,46.96,47.04,46.87,46.94,15500.0,46.96,47.04,46.87,46.94,15500.0
2014-02-04 13:00:00,46.96,46.96,46.57,46.7,31500.0,46.96,46.96,46.57,46.7,31500.0
2014-02-04 13:30:00,46.69,46.82,46.65,46.65,44800.0,46.69,46.82,46.65,46.65,44800.0
2014-02-04 14:00:00,46.65,46.8,46.6,46.67,34600.0,46.65,46.8,46.6,46.67,34600.0
2014-02-04 14:30:00,46.65,46.96,46.65,46.94,41800.0,46.65,46.96,46.65,46.94,41800.0
2014-02-04 15:00:00,46.93,47.07,46.89,46.89,96700.0,46.93,47.07,46.89,46.89,96700.0
2014-02-04 15:30:00,46.9,47.14,46.87,47.12,132700.0,46.9,47.14,46.87,47.12,132700.0
2014-02-05 09:30:00,47.16,47.42,46.67,46.99,60400.0,47.16,47.42,46.67,46.99,60400.0
2014-02-05 10:00:00,47.0,47.72,47.0,47.7,107800.0,47.0,47.72,47.0,47.7,107800.0
2014-02-05 10:30:00,47.65,48.05,47.53,47.99,67500.0,47.65,48.05,47.53,47.99,67500.0
2014-02-05 11:00:00,47.98,48.1,47.84,48.03,62100.0,47.98,48.1,47.84,48.03,62100.0
2014-02-05 11:30:00,48.01,48.01,47.54,47.79,28600.0,48.01,48.01,47.54,47.79,28600.0
2014-02-05 12:00:00,47.82,47.88,47.53,47.62,33300.0,47.82,47.88,47.53,47.62,33300.0
2014-02-05 12:30:00,47.62,47.75,47.62,47.72,35000.0,47.62,47.75,47.62,47.72,35000.0
2014-02-05 13:00:00,47.73,47.86,47.56,47.59,121100.0,47.73,47.86,47.56,47.59,121100.0
2014-02-05 13:30:00,47.61,47.82,47.61,47.69,41600.0,47.61,47.82,47.61,47.69,41600.0
2014-02-05 14:00:00,47.7,47.77,47.64,47.68,80600.0,47.7,47.77,47.64,47.68,80600.0
2014-02-05 14:30:00,47.71,47.79,47.61,47.71,51700.0,47.71,47.79,47.61,47.71,51700.0
2014-02-05 15:00:00,47.7,47.9,47.59,47.88,69500.0,47.7,47.9,47.59,47.88,69500.0
2014-02-05 15:30:00,47.86,47.94,47.8,47.93,161500.0,47.86,47.94,47.8,47.93,161500.0
2014-02-06 09:30:00,48.03,48.48,47.93,48.35,118400.0,48.03,48.48,47.93,48.35,118400.0
2014-02-06 10:00:00,48.36,48.72,48.34,48.46,98000.0,48.36,48.72,48.34,48.46,98000.0
2014-02-06 10:30:00,48.46,48.58,48.4,48.5,32100.0,48.46,48.58,48.4,48.5,32100.0
2014-02-06 11:00:00,48.5,48.72,48.46,48.68,48000.0,48.5,48.72,48.46,48.68,48000.0
2014-02-06 11:30:00,48.68,48.9,48.68,48.9,64100.0,48.68,48.9,48.68,48.9,64100.0
2014-02-06 12:00:00,48.89,49.07,48.86,48.87,90100.0,48.89,49.07,48.86,48.87,90100.0
2014-02-06 12:30:00,48.87,48.94,48.8,48.91,41700.0,48.87,48.94,48.8,48.91,41700.0
2014-02-06 13:00:00,48.92,49.09,48.85,48.96,58600.0,48.92,49.09,48.85,48.96,58600.0
2014-02-06 13:30:00,48.99,49.11,48.96,49.04,59300.0,48.99,49.11,48.96,49.04,59300.0
2014-02-06 14:00:00,49.04,49.36,49.03,49.31,63200.0,49.04,49.36,49.03,49.31,63200.0
2014-02-06 14:30:00,49.3,49.44,49.24,49.33,99100.0,49.3,49.44,49.24,49.33,99100.0
2014-02-06 15:00:00,49.33,49.47,49.25,49.47,105500.0,49.33,49.47,49.25,49.47,105500.0
2014-02-06 15:30:00,49.44,49.53,49.37,49.5,129400.0,49.44,49.53,49.37,49.5,129400.0
2014-02-07 09:30:00,49.67,50.27,49.63,49.98,70300.0,49.67,50.27,49.63,49.98,70300.0
2014-02-07 10:00:00,49.95,50.11,49.62,49.91,207400.0,49.95,50.11,49.62,49.91,207400.0
2014-02-07 10:30:00,49.91,50.12,49.8,49.95,101600.0,49.91,50.12,49.8,49.95,101600.0
2014-02-07 11:00:00,49.95,50.01,49.75,49.88,64200.0,49.95,50.01,49.75,49.88,64200.0
2014-02-07 11:30:00,49.86,49.99,49.79,49.99,65800.0,49.86,49.99,49.79,49.99,65800.0
2014-02-07 12:00:00,49.98,49.98,49.7,49.73,79000.0,49.98,49.98,49.7,49.73,79000.0
2014-02-07 12:30:00,49.73,49.8,49.43,49.59,64000.0,49.73,49.8,49.43,49.59,64000.0
2014-02-07 13:00:00,49.59,49.69,49.53,49.55,42400.0,49.59,49.69,49.53,49.55,42400.0
2014-02-07 13:30:00,49.54,50.02,49.5,49.78,153500.0,49.54,50.02,49.5,49.78,153500.0
2014-02-07 14:00:00,49.78,49.81,49.56,49.77,63100.0,49.78,49.81,49.56,49.77,63100.0
2014-02-07 14:30:00,49.75,49.91,49.71,49.86,50600.0,49.75,49.91,49.71,49.86,50600.0
2014-02-07 15:00:00,49.85,49.99,49.81,49.97,63200.0,49.85,49.99,49.81,49.97,63200.0
2014-02-07 15:30:00,49.99,50.26,49.93,50.18,146100.0,49.99,50.26,49.93,50.18,146100.0
2014-02-10 09:30:00,50.43,50.49,49.29,49.29,150500.0,50.43,50.49,49.29,49.29,150500.0
2014-02-10 10:00:00,49.35,49.42,48.42,48.95,213900.0,49.35,49.42,48.42,48.95,213900.0
2014-02-10 10:30:00,49.0,49.0,48.05,48.45,74200.0,49.0,49.0,48.05,48.45,74200.0
2014-02-10 11:00:00,48.43,48.54,48.07,48.48,68600.0,48.43,48.54,48.07,48.48,68600.0
2014-02-10 11:30:00,48.49,48.59,48.22,48.25,61500.0,48.49,48.59,48.22,48.25,61500.0
2014-02-10 12:00:00,48.25,48.38,48.09,48.21,47100.0,48.25,48.38,48.09,48.21,47100.0
2014-02-10 12:30:00,48.15,48.44,48.15,48.36,41700.0,48.15,48.44,48.15,48.36,41700.0
2014-02-10 13:00:00,48.4,48.61,48.38,48.51,23300.0,48.4,48.61,48.38,48.51,23300.0
2014-02-10 13:30:00,48.57,48.63,48.44,48.51,25000.0,48.57,48.63,48.44,48.51,25000.0
2014-02-10 14:00:00,48.49,48.69,48.41,48.63,62800.0,48.49,48.69,48.41,48.63,62800.0
2014-02-10 14:30:00,48.63,48.78,48.6,48.71,65500.0,48.63,48.78,48.6,48.71,65500.0
2014-02-10 15:00:00,48.72,48.74,48.28,48.31,168700.0,48.72,48.74,48.28,48.31,168700.0
2014-02-10 15:30:00,48.29,48.34,48.09,48.33,183900.0,48.29,48.34,48.09,48.33,183900.0
2014-02-11 09:30:00,48.63,48.92,48.37,48.46,71000.0,48.63,48.92,48.37,48.46,71000.0
2014-02-11 10:00:00,48.46,48.57,48.22,48.36,69800.0,48.46,48.57,48.22,48.36,69800.0
2014-02-11 10:30:00,48.36,48.38,48.0,48.06,51500.0,48.36,48.38,48.0,48.06,51500.0
2014-02-11 11:00:00,48.05,48.28,48.05,48.23,31900.0,48.05,48.28,48.05,48.23,31900.0
2014-02-11 11:30:00,48.23,48.38,48.1,48.27,34000.0,48.23,48.38,48.1,48.27,34000.0
2014-02-11 12:00:00,48.28,48.33,48.14,48.19,35300.0,48.28,48.33,48.14,48.19,35300.0
2014-02-11 12:30:00,48.2,48.32,48.17,48.29,31900.0,48.2,48.32,48.17,48.29,31900.0
2014-02-11 13:00:00,48.3,48.33,48.02,48.1,230000.0,48.3,48.33,48.02,48.1,230000.0
2014-02-11 13:30:00,48.15,48.27,48.06,48.11,189500.0,48.15,48.27,48.06,48.11,189500.0
2014-02-11 14:00:00,48.13,48.25,48.05,48.12,44000.0,48.13,48.25,48.05,48.12,44000.0
2014-02-11 14:30:00,48.14,48.24,48.1,48.15,52700.0,48.14,48.24,48.1,48.15,52700.0
2014-02-11 15:00:00,48.15,48.23,48.1,48.1,79200.0,48.15,48.23,48.1,48.1,79200.0
2014-02-11 15:30:00,48.13,48.18,47.95,48.0,203300.0,48.13,48.18,47.95,48.0,203300.0
2014-02-12 09:30:00,48.41,49.52,48.35,49.52,134000.0,48.41,49.52,48.35,49.52,134000.0
2014-02-12 10:00:00,49.52,49.76,49.24,49.5,226100.0,49.52,49.76,49.24,49.5,226100.0
2014-02-12 10:30:00,49.49,50.72,49.35,50.31,182600.0,49.49,50.72,49.35,50.31,182600.0
2014-02-12 11:00:00,50.33,50.4,49.63,49.9,261700.0,50.33,50.4,49.63,49.9,261700.0
2014-02-12 11:30:00,49.91,50.04,49.88,49.96,104700.0,49.91,50.04,49.88,49.96,104700.0
2014-02-12 12:00:00,49.97,50.08,49.74,50.03,122300.0,49.97,50.08,49.74,50.03,122300.0
2014-02-12 12:30:00,50.06,50.06,49.53,49.68,57500.0,50.06,50.06,49.53,49.68,57500.0
2014-02-12 13:00:00,49.63,49.81,49.52,49.68,108300.0,49.63,49.81,49.52,49.68,108300.0
2014-02-12 13:30:00,49.7,49.89,49.45,49.56,139700.0,49.7,49.89,49.45,49.56,139700.0
2014-02-12 14:00:00,49.57,49.77,49.38,49.55,87300.0,49.57,49.77,49.38,49.55,87300.0
2014-02-12 14:30:00,49.54,49.72,49.49,49.52,68800.0,49.54,49.72,49.49,49.52,68800.0
2014-02-12 15:00:00,49.52,49.63,49.48,49.5,118900.0,49.52,49.63,49.48,49.5,118900.0
2014-02-12 15:30:00,49.51,49.95,49.51,49.87,272200.0,49.51,49.95,49.51,49.87,272200.0
2014-02-13 09:30:00,52.96,56.0,52.96,55.95,994600.0,52.96,56.0,52.96,55.95,994600.0
2014-02-13 10:00:00,56.0,57.0,55.13,56.5,606900.0,56.0,57.0,55.13,56.5,606900.0
2014-02-13 10:30:00,56.48,56.5,55.05,56.0,408200.0,56.48,56.5,55.05,56.0,408200.0
2014-02-13 11:00:00,56.0,56.75,55.71,56.74,323500.0,56.0,56.75,55.71,56.74,323500.0
2014-02-13 11:30:00,56.72,57.68,56.37,56.87,360200.0,56.72,57.68,56.37,56.87,360200.0
2014-02-13 12:00:00,56.78,56.84,55.81,55.91,222600.0,56.78,56.84,55.81,55.91,222600.0
2014-02-13 12:30:00,55.94,56.4,55.92,56.21,114300.0,55.94,56.4,55.92,56.21,114300.0
2014-02-13 13:00:00,56.16,56.27,56.0,56.21,91600.0,56.16,56.27,56.0,56.21,91600.0
2014-02-13 13:30:00,56.22,56.49,56.06,56.23,108600.0,56.22,56.49,56.06,56.23,108600.0
2014-02-13 14:00:00,56.23,56.56,56.0,56.25,71100.0,56.23,56.56,56.0,56.25,71100.0
2014-02-13 14:30:00,56.24,56.44,56.0,56.1,148300.0,56.24,56.44,56.0,56.1,148300.0
2014-02-13 15:00:00,56.1,56.29,56.05,56.13,89600.0,56.1,56.29,56.05,56.13,89600.0
2014-02-13 15:30:00,56.18,56.69,56.12,56.63,399200.0,56.18,56.69,56.12,56.63,399200.0
2014-02-14 09:30:00,57.28,57.65,56.48,56.72,207900.0,57.28,57.65,56.48,56.72,207900.0
2014-02-14 10:00:00,56.69,57.07,56.14,56.4,106800.0,56.69,57.07,56.14,56.4,106800.0
2014-02-14 10:30:00,56.36,56.44,56.0,56.2,126900.0,56.36,56.44,56.0,56.2,126900.0
2014-02-14 11:00:00,56.24,56.61,56.18,56.57,71400.0,56.24,56.61,56.18,56.57,71400.0
2014-02-14 11:30:00,56.6,56.95,56.47,56.67,117000.0,56.6,56.95,56.47,56.67,117000.0
2014-02-14 12:00:00,56.62,56.68,56.25,56.29,53800.0,56.62,56.68,56.25,56.29,53800.0
2014-02-14 12:30:00,56.3,56.3,56.0,56.07,28400.0,56.3,56.3,56.0,56.07,28400.0
2014-02-14 13:00:00,56.05,56.25,55.97,56.21,84600.0,56.05,56.25,55.97,56.21,84600.0
2014-02-14 13:30:00,56.19,56.19,56.06,56.13,34500.0,56.19,56.19,56.06,56.13,34500.0
2014-02-14 14:00:00,56.15,56.38,56.13,56.35,61600.0,56.15,56.38,56.13,56.35,61600.0
2014-02-14 14:30:00,56.34,56.68,56.18,56.58,86100.0,56.34,56.68,56.18,56.58,86100.0
2014-02-14 15:00:00,56.57,56.91,56.54,56.83,128300.0,56.57,56.91,56.54,56.83,128300.0
2014-02-14 15:30:00,56.83,56.86,56.52,56.61,186300.0,56.83,56.86,56.52,56.61,186300.0
2014-02-18 09:30:00,56.66,57.5,56.11,56.32,155800.0,56.66,57.5,56.11,56.32,155800.0
2014-02-18 10:00:00,56.23,56.4,56.0,56.24,104900.0,56.23,56.4,56.0,56.24,104900.0
2014-02-18 10:30:00,56.24,56.28,56.15,56.27,60500.0,56.24,56.28,56.15,56.27,60500.0
2014-02-18 11:00:00,56.26,56.45,56.18,56.4,49400.0,56.26,56.45,56.18,56.4,49400.0
2014-02-18 11:30:00,56.41,56.54,56.38,56.43,110400.0,56.41,56.54,56.38,56.43,110400.0
2014-02-18 12:00:00,56.45,56.65,56.45,56.53,26800.0,56.45,56.65,56.45,56.53,26800.0
2014-02-18 12:30:00,56.55,56.56,56.39,56.47,39100.0,56.55,56.56,56.39,56.47,39100.0
2014-02-18 13:00:00,56.45,56.53,56.42,56.5,30800.0,56.45,56.53,56.42,56.5,30800.0
2014-02-18 13:30:00,56.5,56.55,56.17,56.3,111800.0,56.5,56.55,56.17,56.3,111800.0
2014-02-18 14:00:00,56.27,56.37,56.21,56.37,25400.0,56.27,56.37,56.21,56.37,25400.0
2014-02-18 14:30:00,56.37,56.52,56.35,56.49,48000.0,56.37,56.52,56.35,56.49,48000.0
2014-02-18 15:00:00,56.47,56.52,56.28,56.4,63400.0,56.47,56.52,56.28,56.4,63400.0
2014-02-18 15:30:00,56.4,56.5,56.22,56.29,164800.0,56.4,56.5,56.22,56.29,164800.0
2014-02-19 09:30:00,56.01,56.25,55.85,56.01,69500.0,56.01,56.25,55.85,56.01,69500.0
2014-02-19 10:00:00,56.03,56.31,55.58,56.24,79700.0,56.03,56.31,55.58,56.24,79700.0
2014-02-19 10:30:00,56.17,56.27,56.01,56.11,67100.0,56.17,56.27,56.01,56.11,67100.0
2014-02-19 11:00:00,56.1,56.26,56.06,56.1,45800.0,56.1,56.26,56.06,56.1,45800.0
2014-02-19 11:30:00,56.14,56.19,56.06,56.07,68300.0,56.14,56.19,56.06,56.07,68300.0
2014-02-19 12:00:00,56.1,56.22,55.91,56.0,71900.0,56.1,56.22,55.91,56.0,71900.0
2014-02-19 12:30:00,55.99,56.12,55.94,56.05,51400.0,55.99,56.12,55.94,56.05,51400.0
2014-02-19 13:00:00,56.06,56.08,55.96,56.04,41700.0,56.06,56.08,55.96,56.04,41700.0
2014-02-19 13:30:00,56.05,56.17,56.02,56.08,36500.0,56.05,56.17,56.02,56.08,36500.0
2014-02-19 14:00:00,56.06,56.23,55.98,56.07,52300.0,56.06,56.23,55.98,56.07,52300.0
2014-02-19 14:30:00,56.09,56.09,55.73,55.8,60400.0,56.09,56.09,55.73,55.8,60400.0
2014-02-19 15:00:00,55.83,55.93,55.43,55.46,103800.0,55.83,55.93,55.43,55.46,103800.0
2014-02-19 15:30:00,55.45,55.45,55.12,55.28,143700.0,55.45,55.45,55.12,55.28,143700.0
2014-02-20 09:30:00,55.37,55.79,55.03,55.15,40600.0,55.37,55.79,55.03,55.15,40600.0
2014-02-20 10:00:00,55.16,55.45,55.15,55.29,68200.0,55.16,55.45,55.15,55.29,68200.0
2014-02-20 10:30:00,55.29,55.51,55.19,55.49,30600.0,55.29,55.51,55.19,55.49,30600.0
2014-02-20 11:00:00,55.52,55.66,55.11,55.13,53800.0,55.52,55.66,55.11,55.13,53800.0
2014-02-20 11:30:00,55.14,55.45,55.11,55.38,18200.0,55.14,55.45,55.11,55.38,18200.0
2014-02-20 12:00:00,55.36,55.41,55.31,55.37,16300.0,55.36,55.41,55.31,55.37,16300.0
2014-02-20 12:30:00,55.37,55.38,55.27,55.3,11300.0,55.37,55.38,55.27,55.3,11300.0
2014-02-20 13:00:00,55.3,55.36,55.02,55.28,46100.0,55.3,55.36,55.02,55.28,46100.0
2014-02-20 13:30:00,55.29,55.29,54.94,55.18,55900.0,55.29,55.29,54.94,55.18,55900.0
2014-02-20 14:00:00,55.15,55.17,55.05,55.13,22100.0,55.15,55.17,55.05,55.13,22100.0
2014-02-20 14:30:00,55.15,55.24,55.07,55.14,25200.0,55.15,55.24,55.07,55.14,25200.0
2014-02-20 15:00:00,55.15,55.31,55.15,55.28,31500.0,55.15,55.31,55.15,55.28,31500.0
2014-02-20 15:30:00,55.29,55.35,55.23,55.23,79900.0,55.29,55.35,55.23,55.23,79900.0
2014-02-21 09:30:00,55.3,55.45,55.2,55.27,64700.0,55.3,55.45,55.2,55.27,64700.0
2014-02-21 10:00:00,55.21,55.38,55.21,55.33,31200.0,55.21,55.38,55.21,55.33,31200.0
2014-02-21 10:30:00,55.39,55.57,55.35,55.44,24600.0,55.39,55.57,55.35,55.44,24600.0
2014-02-21 11:00:00,55.44,55.56,55.4,55.5,19400.0,55.44,55.56,55.4,55.5,19400.0
2014-02-21 11:30:00,55.52,55.61,55.49,55.55,45900.0,55.52,55.61,55.49,55.55,45900.0
2014-02-21 12:00:00,55.55,55.72,55.55,55.65,43600.0,55.55,55.72,55.55,55.65,43600.0
2014-02-21 12:30:00,55.68,55.7,55.52,55.52,19200.0,55.68,55.7,55.52,55.52,19200.0
2014-02-21 13:00:00,55.55,55.62,55.53,55.58,10900.0,55.55,55.62,55.53,55.58,10900.0
2014-02-21 13:30:00,55.54,55.59,55.4,55.41,41600.0,55.54,55.59,55.4,55.41,41600.0
2014-02-21 14:00:00,55.43,55.47,55.3,55.45,24400.0,55.43,55.47,55.3,55.45,24400.0
2014-02-21 14:30:00,55.44,55.59,55.36,55.59,53600.0,55.44,55.59,55.36,55.59,53600.0
2014-02-21 15:00:00,55.59,55.71,55.55,55.64,47500.0,55.59,55.71,55.55,55.64,47500.0
2014-02-21 15:30:00,55.66,55.68,55.46,55.48,140100.0,55.66,55.68,55.46,55.48,140100.0
2014-02-24 09:30:00,55.65,56.05,55.57,55.63,56900.0,55.65,56.05,55.57,55.63,56900.0
2014-02-24 10:00:00,55.72,55.73,55.44,55.61,23600.0,55.72,55.73,55.44,55.61,23600.0
2014-02-24 10:30:00,55.64,55.86,55.58,55.81,53100.0,55.64,55.86,55.58,55.81,53100.0
2014-02-24 11:00:00,55.82,55.84,55.67,55.74,33500.0,55.82,55.84,55.67,55.74,33500.0
2014-02-24 11:30:00,55.75,55.89,55.68,55.71,29300.0,55.75,55.89,55.68,55.71,29300.0
2014-02-24 12:00:00,55.72,55.77,55.62,55.75,32500.0,55.72,55.77,55.62,55.75,32500.0
2014-02-24 12:30:00,55.75,55.76,55.61,55.68,37300.0,55.75,55.76,55.61,55.68,37300.0
2014-02-24 13:00:00,55.68,55.75,55.66,55.68,41400.0,55.68,55.75,55.66,55.68,41400.0
2014-02-24 13:30:00,55.69,55.78,55.64,55.66,13000.0,55.69,55.78,55.64,55.66,13000.0
2014-02-24 14:00:00,55.69,55.73,55.57,55.61,34000.0,55.69,55.73,55.57,55.61,34000.0
2014-02-24 14:30:00,55.6,55.77,55.58,55.69,47400.0,55.6,55.77,55.58,55.69,47400.0
2014-02-24 15:00:00,55.7,55.72,55.59,55.6,48900.0,55.7,55.72,55.59,55.6,48900.0
2014-02-24 15:30:00,55.61,55.63,55.36,55.37,64000.0,55.61,55.63,55.36,55.37,64000.0
2014-02-25 09:30:00,55.4,55.62,55.21,55.29,22200.0,55.4,55.62,55.21,55.29,22200.0
2014-02-25 10:00:00,55.38,55.75,55.3,55.51,67700.0,55.38,55.75,55.3,55.51,67700.0
2014-02-25 10:30:00,55.57,55.78,55.55,55.73,13700.0,55.57,55.78,55.55,55.73,13700.0
2014-02-25 11:00:00,55.74,56.0,55.66,55.98,38300.0,55.74,56.0,55.66,55.98,38300.0
2014-02-25 11:30:00,55.98,56.0,55.78,55.78,29500.0,55.98,56.0,55.78,55.78,29500.0
2014-02-25 12:00:00,55.79,55.84,55.63,55.77,30100.0,55.79,55.84,55.63,55.77,30100.0
2014-02-25 12:30:00,55.78,55.88,55.68,55.82,13200.0,55.78,55.88,55.68,55.82,13200.0
2014-02-25 13:00:00,55.82,55.96,55.78,55.87,19500.0,55.82,55.96,55.78,55.87,19500.0
2014-02-25 13:30:00,55.88,55.91,55.65,55.79,16000.0,55.88,55.91,55.65,55.79,16000.0
2014-02-25 14:00:00,55.8,55.8,55.52,55.75,23300.0,55.8,55.8,55.52,55.75,23300.0
2014-02-25 14:30:00,55.77,55.82,55.65,55.79,34600.0,55.77,55.82,55.65,55.79,34600.0
2014-02-25 15:00:00,55.81,55.93,55.78,55.83,53000.0,55.81,55.93,55.78,55.83,53000.0
2014-02-25 15:30:00,55.83,56.0,55.79,55.99,147900.0,55.83,56.0,55.79,55.99,147900.0
2014-02-26 09:30:00,56.22,56.57,55.9,56.4,40700.0,56.22,56.57,55.9,56.4,40700.0
2014-02-26 10:00:00,56.37,57.0,56.34,57.0,77500.0,56.37,57.0,56.34,57.0,77500.0
2014-02-26 10:30:00,56.99,57.18,56.84,57.02,62400.0,56.99,57.18,56.84,57.02,62400.0
2014-02-26 11:00:00,57.05,57.61,57.02,57.23,56700.0,57.05,57.61,57.02,57.23,56700.0
2014-02-26 11:30:00,57.23,57.25,56.87,57.01,23900.0,57.23,57.25,56.87,57.01,23900.0
2014-02-26 12:00:00,57.08,57.47,57.07,57.45,21200.0,57.08,57.47,57.07,57.45,21200.0
2014-02-26 12:30:00,57.42,57.89,57.42,57.83,56300.0,57.42,57.89,57.42,57.83,56300.0
2014-02-26 13:00:00,57.84,58.0,57.74,57.9,40600.0,57.84,58.0,57.74,57.9,40600.0
2014-02-26 13:30:00,57.9,58.08,57.53,57.57,41300.0,57.9,58.08,57.53,57.57,41300.0
2014-02-26 14:00:00,57.54,57.57,57.05,57.13,59100.0,57.54,57.57,57.05,57.13,59100.0
2014-02-26 14:30:00,57.17,57.4,57.15,57.38,44100.0,57.17,57.4,57.15,57.38,44100.0
2014-02-26 15:00:00,57.37,57.62,57.29,57.37,52400.0,57.37,57.62,57.29,57.37,52400.0
2014-02-26 15:30:00,57.37,57.72,57.37,57.63,122600.0,57.37,57.72,57.37,57.63,122600.0
2014-02-27 09:30:00,57.4,57.63,57.02,57.18,41200.0,57.4,57.63,57.02,57.18,41200.0
2014-02-27 10:00:00,57.2,57.44,56.89,57.44,31600.0,57.2,57.44,56.89,57.44,31600.0
2014-02-27 10:30:00,57.47,57.56,57.1,57.33,21400.0,57.47,57.56,57.1,57.33,21400.0
2014-02-27 11:00:00,57.38,57.51,57.24,57.26,40900.0,57.38,57.51,57.24,57.26,40900.0
2014-02-27 11:30:00,57.3,57.3,56.95,57.18,31300.0,57.3,57.3,56.95,57.18,31300.0
2014-02-27 12:00:00,57.18,57.42,57.07,57.42,36300.0,57.18,57.42,57.07,57.42,36300.0
2014-02-27 12:30:00,57.41,57.53,57.28,57.5,20300.0,57.41,57.53,57.28,57.5,20300.0
2014-02-27 13:00:00,57.5,57.58,57.34,57.58,24000.0,57.5,57.58,57.34,57.58,24000.0
2014-02-27 13:30:00,57.51,57.65,57.39,57.52,32800.0,57.51,57.65,57.39,57.52,32800.0
2014-02-27 14:00:00,57.5,57.63,57.44,57.53,37800.0,57.5,57.63,57.44,57.53,37800.0
2014-02-27 14:30:00,57.52,57.62,57.44,57.55,31700.0,57.52,57.62,57.44,57.55,31700.0
2014-02-27 15:00:00,57.51,57.7,57.51,57.64,31100.0,57.51,57.7,57.51,57.64,31100.0
2014-02-27 15:30:00,57.65,57.82,57.55,57.82,116300.0,57.65,57.82,57.55,57.82,116300.0
2014-02-28 09:30:00,57.89,58.48,57.68,58.23,73800.0,57.89,58.48,57.68,58.23,73800.0
2014-02-28 10:00:00,58.25,58.48,57.86,57.96,60200.0,58.25,58.48,57.86,57.96,60200.0
2014-02-28 10:30:00,57.98,58.22,57.79,57.91,41600.0,57.98,58.22,57.79,57.91,41600.0
2014-02-28 11:00:00,57.79,57.96,57.53,57.58,32800.0,57.79,57.96,57.53,57.58,32800.0
2014-02-28 11:30:00,57.59,57.76,57.47,57.64,24300.0,57.59,57.76,57.47,57.64,24300.0
2014-02-28 12:00:00,57.64,57.85,57.5,57.83,27700.0,57.64,57.85,57.5,57.83,27700.0
2014-02-28 12:30:00,57.86,58.09,57.85,57.87,25900.0,57.86,58.09,57.85,57.87,25900.0
2014-02-28 13:00:00,57.88,57.93,57.79,57.81,19600.0,57.88,57.93,57.79,57.81,19600.0
2014-02-28 13:30:00,57.8,57.93,57.51,57.51,52000.0,57.8,57.93,57.51,57.51,52000.0
2014-02-28 14:00:00,57.5,57.65,57.44,57.57,25800.0,57.5,57.65,57.44,57.57,25800.0
2014-02-28 14:30:00,57.6,57.65,57.15,57.28,41300.0,57.6,57.65,57.15,57.28,41300.0
2014-02-28 15:00:00,57.28,57.28,56.77,56.9,47500.0,57.28,57.28,56.77,56.9,47500.0
2014-02-28 15:30:00,56.95,57.09,56.89,56.95,73100.0,56.95,57.09,56.89,56.95,73100.0
2014-03-03 09:30:00,56.28,57.61,56.25,57.55,71700.0,56.28,57.61,56.25,57.55,71700.0
2014-03-03 10:00:00,57.5,57.65,57.16,57.32,48000.0,57.5,57.65,57.16,57.32,48000.0
2014-03-03 10:30:00,57.28,57.45,56.9,57.04,31400.0,57.28,57.45,56.9,57.04,31400.0
2014-03-03 11:00:00,57.09,57.09,56.64,56.66,25700.0,57.09,57.09,56.64,56.66,25700.0
2014-03-03 11:30:00,56.64,56.73,56.55,56.6,18500.0,56.64,56.73,56.55,56.6,18500.0
2014-03-03 12:00:00,56.62,56.71,56.4,56.67,21500.0,56.62,56.71,56.4,56.67,21500.0
2014-03-03 12:30:00,56.63,56.92,56.63,56.89,13800.0,56.63,56.92,56.63,56.89,13800.0
2014-03-03 13:00:00,56.95,57.16,56.94,57.14,12700.0,56.95,57.16,56.94,57.14,12700.0
2014-03-03 13:30:00,57.13,57.27,56.99,57.25,12500.0,57.13,57.27,56.99,57.25,12500.0
2014-03-03 14:00:00,57.26,57.45,57.24,57.36,20700.0,57.26,57.45,57.24,57.36,20700.0
2014-03-03 14:30:00,57.35,57.6,57.28,57.55,22300.0,57.35,57.6,57.28,57.55,22300.0
2014-03-03 15:00:00,57.57,57.57,57.26,57.5,30400.0,57.57,57.57,57.26,57.5,30400.0
2014-03-03 15:30:00,57.47,57.49,57.31,57.49,51200.0,57.47,57.49,57.31,57.49,51200.0
2014-03-04 09:30:00,58.23,58.64,58.19,58.43,50600.0,58.23,58.64,58.19,58.43,50600.0
2014-03-04 10:00:00,58.46,58.76,58.24,58.76,41600.0,58.46,58.76,58.24,58.76,41600.0
2014-03-04 10:30:00,58.76,58.99,58.57,58.78,38200.0,58.76,58.99,58.57,58.78,38200.0
2014-03-04 11:00:00,58.77,58.77,58.59,58.7,49900.0,58.77,58.77,58.59,58.7,49900.0
2014-03-04 11:30:00,58.7,58.7,58.33,58.35,29200.0,58.7,58.7,58.33,58.35,29200.0
2014-03-04 12:00:00,58.32,58.57,58.32,58.54,33800.0,58.32,58.57,58.32,58.54,33800.0
2014-03-04 12:30:00,58.52,58.6,58.47,58.6,33100.0,58.52,58.6,58.47,58.6,33100.0
2014-03-04 13:00:00,58.58,58.67,58.49,58.65,37100.0,58.58,58.67,58.49,58.65,37100.0
2014-03-04 13:30:00,58.68,58.81,58.57,58.7,44300.0,58.68,58.81,58.57,58.7,44300.0
2014-03-04 14:00:00,58.62,58.74,58.62,58.67,21600.0,58.62,58.74,58.62,58.67,21600.0
2014-03-04 14:30:00,58.67,58.79,58.51,58.67,21700.0,58.67,58.79,58.51,58.67,21700.0
2014-03-04 15:00:00,58.62,59.02,58.62,58.99,49700.0,58.62,59.02,58.62,58.99,49700.0
2014-03-04 15:30:00,58.99,59.15,58.93,58.97,127000.0,58.99,59.15,58.93,58.97,127000.0
2014-03-05 09:30:00,58.86,59.17,58.8,58.9,28100.0,58.86,59.17,58.8,58.9,28100.0
2014-03-05 10:00:00,58.96,59.13,58.7,58.97,39500.0,58.96,59.13,58.7,58.97,39500.0
2014-03-05 10:30:00,58.97,59.04,58.75,58.78,24100.0,58.97,59.04,58.75,58.78,24100.0
2014-03-05 11:00:00,58.82,58.88,58.5,58.54,45300.0,58.82,58.88,58.5,58.54,45300.0
2014-03-05 11:30:00,58.5,58.57,58.41,58.43,12500.0,58.5,58.57,58.41,58.43,12500.0
2014-03-05 12:00:00,58.4,58.47,58.3,58.35,27600.0,58.4,58.47,58.3,58.35,27600.0
2014-03-05 12:30:00,58.33,58.48,58.28,58.39,52200.0,58.33,58.48,58.28,58.39,52200.0
2014-03-05 13:00:00,58.41,58.49,58.27,58.44,15700.0,58.41,58.49,58.27,58.44,15700.0
2014-03-05 13:30:00,58.42,58.47,58.39,58.46,14000.0,58.42,58.47,58.39,58.46,14000.0
2014-03-05 14:00:00,58.47,58.61,58.46,58.56,19200.0,58.47,58.61,58.46,58.56,19200.0
2014-03-05 14:30:00,58.55,58.62,58.43,58.57,34700.0,58.55,58.62,58.43,58.57,34700.0
2014-03-05 15:00:00,58.57,58.67,58.54,58.58,26200.0,58.57,58.67,58.54,58.58,26200.0
2014-03-05 15:30:00,58.59,58.64,58.41,58.61,52900.0,58.59,58.64,58.41,58.61,52900.0
2014-03-06 09:30:00,58.67,59.17,58.66,58.9,44200.0,58.67,59.17,58.66,58.9,44200.0
2014-03-06 10:00:00,58.83,59.03,58.71,58.95,34200.0,58.83,59.03,58.71,58.95,34200.0
2014-03-06 10:30:00,58.95,59.11,58.8,59.0,23700.0,58.95,59.11,58.8,59.0,23700.0
2014-03-06 11:00:00,59.02,59.15,58.9,58.98,44300.0,59.02,59.15,58.9,58.98,44300.0
2014-03-06 11:30:00,59.03,59.18,58.9,59.08,60600.0,59.03,59.18,58.9,59.08,60600.0
2014-03-06 12:00:00,59.07,59.16,58.94,58.94,20200.0,59.07,59.16,58.94,58.94,20200.0
2014-03-06 12:30:00,58.93,58.99,58.86,58.96,16300.0,58.93,58.99,58.86,58.96,16300.0
2014-03-06 13:00:00,58.99,59.04,58.9,58.92,7800.0,58.99,59.04,58.9,58.92,7800.0
2014-03-06 13:30:00,58.92,59.05,58.91,58.94,21300.0,58.92,59.05,58.91,58.94,21300.0
2014-03-06 14:00:00,58.94,59.33,58.94,59.25,31400.0,58.94,59.33,58.94,59.25,31400.0
2014-03-06 14:30:00,59.26,59.35,59.18,59.24,23800.0,59.26,59.35,59.18,59.24,23800.0
2014-03-06 15:00:00,59.22,59.25,59.12,59.16,21900.0,59.22,59.25,59.12,59.16,21900.0
2014-03-06 15:30:00,59.14,59.24,58.94,59.01,82100.0,59.14,59.24,58.94,59.01,82100.0
2014-03-07 09:30:00,59.36,59.5,59.13,59.38,23300.0,59.36,59.5,59.13,59.38,23300.0
2014-03-07 10:00:00,59.39,59.55,59.14,59.18,44000.0,59.39,59.55,59.14,59.18,44000.0
2014-03-07 10:30:00,59.18,59.33,58.98,59.11,41700.0,59.18,59.33,58.98,59.11,41700.0
2014-03-07 11:00:00,59.06,59.1,58.57,59.02,62900.0,59.06,59.1,58.57,59.02,62900.0
2014-03-07 11:30:00,59.0,59.23,58.96,58.97,13100.0,59.0,59.23,58.96,58.97,13100.0
2014-03-07 12:00:00,59.02,59.05,58.77,59.0,31700.0,59.02,59.05,58.77,59.0,31700.0
2014-03-07 12:30:00,59.02,59.06,58.94,58.99,11200.0,59.02,59.06,58.94,58.99,11200.0
2014-03-07 13:00:00,58.97,59.07,58.85,59.01,20000.0,58.97,59.07,58.85,59.01,20000.0
2014-03-07 13:30:00,59.0,59.12,58.92,58.93,9500.0,59.0,59.12,58.92,58.93,9500.0
2014-03-07 14:00:00,58.95,58.97,58.84,58.93,21100.0,58.95,58.97,58.84,58.93,21100.0
2014-03-07 14:30:00,58.9,58.97,58.8,58.88,13800.0,58.9,58.97,58.8,58.88,13800.0
2014-03-07 15:00:00,58.88,59.01,58.87,58.97,17700.0,58.88,59.01,58.87,58.97,17700.0
2014-03-07 15:30:00,58.97,59.26,58.84,59.24,79600.0,58.97,59.26,58.84,59.24,79600.0
2014-03-10 09:30:00,59.15,59.73,59.0,59.36,24700.0,59.15,59.73,59.0,59.36,24700.0
2014-03-10 10:00:00,59.34,59.47,58.49,58.55,29400.0,59.34,59.47,58.49,58.55,29400.0
2014-03-10 10:30:00,58.56,58.59,58.24,58.41,24300.0,58.56,58.59,58.24,58.41,24300.0
2014-03-10 11:00:00,58.4,58.91,58.38,58.87,55800.0,58.4,58.91,58.38,58.87,55800.0
2014-03-10 11:30:00,58.9,58.92,58.67,58.8,11300.0,58.9,58.92,58.67,58.8,11300.0
2014-03-10 12:00:00,58.81,58.92,58.66,58.85,19500.0,58.81,58.92,58.66,58.85,19500.0
2014-03-10 12:30:00,58.83,59.01,58.74,58.88,15600.0,58.83,59.01,58.74,58.88,15600.0
2014-03-10 13:00:00,58.92,59.08,58.82,58.85,13000.0,58.92,59.08,58.82,58.85,13000.0
2014-03-10 13:30:00,58.85,58.85,58.58,58.69,10600.0,58.85,58.85,58.58,58.69,10600.0
2014-03-10 14:00:00,58.63,59.07,58.63,59.06,22200.0,58.63,59.07,58.63,59.06,22200.0
2014-03-10 14:30:00,59.03,59.03,58.76,58.8,16700.0,59.03,59.03,58.76,58.8,16700.0
2014-03-10 15:00:00,58.82,58.93,58.66,58.7,14400.0,58.82,58.93,58.66,58.7,14400.0
2014-03-10 15:30:00,58.69,58.9,58.63,58.76,65600.0,58.69,58.9,58.63,58.76,65600.0
2014-03-11 09:30:00,58.69,59.25,58.5,58.66,17000.0,58.69,59.25,58.5,58.66,17000.0
2014-03-11 10:00:00,58.75,58.87,58.41,58.87,35500.0,58.75,58.87,58.41,58.87,35500.0
2014-03-11 10:30:00,58.85,59.21,58.85,59.18,20300.0,58.85,59.21,58.85,59.18,20300.0
2014-03-11 11:00:00,59.15,59.15,58.7,58.7,9700.0,59.15,59.15,58.7,58.7,9700.0
2014-03-11 11:30:00,58.7,58.71,58.4,58.57,32100.0,58.7,58.71,58.4,58.57,32100.0
2014-03-11 12:00:00,58.58,58.64,58.1,58.3,10600.0,58.58,58.64,58.1,58.3,10600.0
2014-03-11 12:30:00,58.3,58.35,58.1,58.14,9400.0,58.3,58.35,58.1,58.14,9400.0
2014-03-11 13:00:00,58.11,58.32,57.96,57.96,15900.0,58.11,58.32,57.96,57.96,15900.0
2014-03-11 13:30:00,57.94,58.22,57.9,58.19,15700.0,57.94,58.22,57.9,58.19,15700.0
2014-03-11 14:00:00,58.19,58.21,57.79,57.85,43000.0,58.19,58.21,57.79,57.85,43000.0
2014-03-11 14:30:00,57.85,57.85,57.55,57.67,26900.0,57.85,57.85,57.55,57.67,26900.0
2014-03-11 15:00:00,57.66,57.71,57.41,57.61,26200.0,57.66,57.71,57.41,57.61,26200.0
2014-03-11 15:30:00,57.67,57.71,57.5,57.67,68300.0,57.67,57.71,57.5,57.67,68300.0
2014-03-12 09:30:00,57.24,57.83,57.15,57.75,25100.0,57.24,57.83,57.15,57.75,25100.0
2014-03-12 10:00:00,57.67,57.91,57.56,57.77,10700.0,57.67,57.91,57.56,57.77,10700.0
2014-03-12 10:30:00,57.79,57.89,57.54,57.71,23100.0,57.79,57.89,57.54,57.71,23100.0
2014-03-12 11:00:00,57.91,58.13,57.83,58.0,38200.0,57.91,58.13,57.83,58.0,38200.0
2014-03-12 11:30:00,58.03,58.08,57.93,57.98,40000.0,58.03,58.08,57.93,57.98,40000.0
2014-03-12 12:00:00,57.92,58.04,57.86,57.92,8200.0,57.92,58.04,57.86,57.92,8200.0
2014-03-12 12:30:00,57.92,58.1,57.84,57.98,9300.0,57.92,58.1,57.84,57.98,9300.0
2014-03-12 13:00:00,57.96,58.0,57.75,57.79,6300.0,57.96,58.0,57.75,57.79,6300.0
2014-03-12 13:30:00,57.82,57.91,57.77,57.89,5000.0,57.82,57.91,57.77,57.89,5000.0
2014-03-12 14:00:00,57.89,58.31,57.85,58.17,37400.0,57.89,58.31,57.85,58.17,37400.0
2014-03-12 14:30:00,58.14,58.28,58.04,58.24,13700.0,58.14,58.28,58.04,58.24,13700.0
2014-03-12 15:00:00,58.18,58.22,58.03,58.13,19000.0,58.18,58.22,58.03,58.13,19000.0
2014-03-12 15:30:00,58.1,58.24,58.0,58.23,74400.0,58.1,58.24,58.0,58.23,74400.0
2014-03-13 09:30:00,58.59,59.0,58.56,58.77,20700.0,58.59,59.0,58.56,58.77,20700.0
2014-03-13 10:00:00,58.85,58.85,58.28,58.36,6900.0,58.85,58.85,58.28,58.36,6900.0
2014-03-13 10:30:00,58.36,58.47,57.9,58.02,10900.0,58.36,58.47,57.9,58.02,10900.0
2014-03-13 11:00:00,58.01,58.21,57.95,57.95,10800.0,58.01,58.21,57.95,57.95,10800.0
2014-03-13 11:30:00,57.9,58.28,57.89,58.12,6500.0,57.9,58.28,57.89,58.12,6500.0
2014-03-13 12:00:00,58.06,58.12,57.63,57.71,11300.0,58.06,58.12,57.63,57.71,11300.0
2014-03-13 12:30:00,57.67,57.67,57.3,57.45,31000.0,57.67,57.67,57.3,57.45,31000.0
2014-03-13 13:00:00,57.43,57.43,57.0,57.21,57000.0,57.43,57.43,57.0,57.21,57000.0
2014-03-13 13:30:00,57.22,57.32,57.01,57.22,16900.0,57.22,57.32,57.01,57.22,16900.0
2014-03-13 14:00:00,57.21,57.3,56.9,57.0,17400.0,57.21,57.3,56.9,57.0,17400.0
2014-03-13 14:30:00,57.0,57.04,56.5,56.52,51700.0,57.0,57.04,56.5,56.52,51700.0
2014-03-13 15:00:00,56.51,56.55,56.3,56.36,55300.0,56.51,56.55,56.3,56.36,55300.0
2014-03-13 15:30:00,56.35,56.79,56.31,56.75,117600.0,56.35,56.79,56.31,56.75,117600.0
2014-03-14 09:30:00,56.6,57.67,56.6,57.35,28400.0,56.6,57.67,56.6,57.35,28400.0
2014-03-14 10:00:00,57.46,58.16,57.46,58.06,44200.0,57.46,58.16,57.46,58.06,44200.0
2014-03-14 10:30:00,58.09,58.97,57.77,58.7,203000.0,58.09,58.97,57.77,58.7,203000.0
2014-03-14 11:00:00,58.7,58.94,58.58,58.73,75500.0,58.7,58.94,58.58,58.73,75500.0
2014-03-14 11:30:00,58.83,58.93,58.78,58.91,36100.0,58.83,58.93,58.78,58.91,36100.0
2014-03-14 12:00:00,58.9,59.45,58.84,59.26,61000.0,58.9,59.45,58.84,59.26,61000.0
2014-03-14 12:30:00,59.22,59.61,59.21,59.34,55600.0,59.22,59.61,59.21,59.34,55600.0
2014-03-14 13:00:00,59.39,59.49,59.23,59.43,42500.0,59.39,59.49,59.23,59.43,42500.0
2014-03-14 13:30:00,59.48,60.41,59.48,60.11,97700.0,59.48,60.41,59.48,60.11,97700.0
2014-03-14 14:00:00,60.09,60.6,60.07,60.59,72900.0,60.09,60.6,60.07,60.59,72900.0
2014-03-14 14:30:00,60.56,60.67,60.22,60.23,42100.0,60.56,60.67,60.22,60.23,42100.0
2014-03-14 15:00:00,60.26,60.6,60.23,60.46,117100.0,60.26,60.6,60.23,60.46,117100.0
2014-03-14 15:30:00,60.43,60.56,60.24,60.46,228100.0,60.43,60.56,60.24,60.46,228100.0
2014-03-17 09:30:00,61.0,62.5,60.97,61.7,146200.0,61.0,62.5,60.97,61.7,146200.0
2014-03-17 10:00:00,61.8,62.0,61.3,61.3,76500.0,61.8,62.0,61.3,61.3,76500.0
2014-03-17 10:30:00,61.24,61.4,60.56,60.79,65600.0,61.24,61.4,60.56,60.79,65600.0
2014-03-17 11:00:00,60.79,60.96,60.71,60.92,36800.0,60.79,60.96,60.71,60.92,36800.0
2014-03-17 11:30:00,60.91,61.45,60.9,61.36,109600.0,60.91,61.45,60.9,61.36,109600.0
2014-03-17 12:00:00,61.4,61.44,60.94,60.97,91100.0,61.4,61.44,60.94,60.97,91100.0
2014-03-17 12:30:00,60.94,61.12,60.92,61.02,29200.0,60.94,61.12,60.92,61.02,29200.0
2014-03-17 13:00:00,61.02,61.1,60.96,60.99,21000.0,61.02,61.1,60.96,60.99,21000.0
2014-03-17 13:30:00,60.98,61.25,60.98,61.14,32500.0,60.98,61.25,60.98,61.14,32500.0
2014-03-17 14:00:00,61.1,61.16,60.96,61.07,30500.0,61.1,61.16,60.96,61.07,30500.0
2014-03-17 14:30:00,61.07,61.07,60.93,60.97,26800.0,61.07,61.07,60.93,60.97,26800.0
2014-03-17 15:00:00,60.97,61.15,60.96,61.05,44600.0,60.97,61.15,60.96,61.05,44600.0
2014-03-17 15:30:00,61.04,61.25,61.01,61.18,131700.0,61.04,61.25,61.01,61.18,131700.0
2014-03-18 09:30:00,61.36,61.61,61.15,61.25,60100.0,61.36,61.61,61.15,61.25,60100.0
2014-03-18 10:00:00,61.26,61.42,61.21,61.34,51800.0,61.26,61.42,61.21,61.34,51800.0
2014-03-18 10:30:00,61.34,61.39,61.07,61.18,57500.0,61.34,61.39,61.07,61.18,57500.0
2014-03-18 11:00:00,61.2,61.26,60.91,60.96,28900.0,61.2,61.26,60.91,60.96,28900.0
2014-03-18 11:30:00,60.95,61.14,60.9,61.03,38000.0,60.95,61.14,60.9,61.03,38000.0
2014-03-18 12:00:00,61.0,61.15,60.94,61.0,17700.0,61.0,61.15,60.94,61.0,17700.0
2014-03-18 12:30:00,60.98,61.02,60.9,60.91,17400.0,60.98,61.02,60.9,60.91,17400.0
2014-03-18 13:00:00,60.91,60.91,60.58,60.85,21400.0,60.91,60.91,60.58,60.85,21400.0
2014-03-18 13:30:00,60.8,61.02,60.72,60.95,26200.0,60.8,61.02,60.72,60.95,26200.0
2014-03-18 14:00:00,60.93,61.06,60.91,61.02,72200.0,60.93,61.06,60.91,61.02,72200.0
2014-03-18 14:30:00,61.01,61.04,60.65,60.67,26800.0,61.01,61.04,60.65,60.67,26800.0
2014-03-18 15:00:00,60.67,60.93,60.55,60.83,43600.0,60.67,60.93,60.55,60.83,43600.0
2014-03-18 15:30:00,60.83,60.87,60.53,60.68,91500.0,60.83,60.87,60.53,60.68,91500.0
2014-03-19 09:30:00,60.65,60.96,60.37,60.84,18200.0,60.65,60.96,60.37,60.84,18200.0
2014-03-19 10:00:00,60.93,61.08,60.73,61.04,64800.0,60.93,61.08,60.73,61.04,64800.0
2014-03-19 10:30:00,61.04,61.08,60.8,60.98,48700.0,61.04,61.08,60.8,60.98,48700.0
2014-03-19 11:00:00,60.98,61.0,60.69,60.7,64100.0,60.98,61.0,60.69,60.7,64100.0
2014-03-19 11:30:00,60.74,60.9,60.69,60.84,23100.0,60.74,60.9,60.69,60.84,23100.0
2014-03-19 12:00:00,60.89,60.92,60.71,60.75,9000.0,60.89,60.92,60.71,60.75,9000.0
2014-03-19 12:30:00,60.78,60.79,60.64,60.77,6800.0,60.78,60.79,60.64,60.77,6800.0
2014-03-19 13:00:00,60.81,60.85,60.7,60.7,11200.0,60.81,60.85,60.7,60.7,11200.0
2014-03-19 13:30:00,60.71,60.89,60.66,60.89,7100.0,60.71,60.89,60.66,60.89,7100.0
2014-03-19 14:00:00,60.86,61.25,60.78,61.05,56300.0,60.86,61.25,60.78,61.05,56300.0
2014-03-19 14:30:00,61.07,61.2,60.82,60.96,23500.0,61.07,61.2,60.82,60.96,23500.0
2014-03-19 15:00:00,60.9,60.94,60.34,60.5,33100.0,60.9,60.94,60.34,60.5,33100.0
2014-03-19 15:30:00,60.54,60.86,60.42,60.57,70400.0,60.54,60.86,60.42,60.57,70400.0
2014-03-20 09:30:00,60.27,60.89,60.01,60.29,25600.0,60.27,60.89,60.01,60.29,25600.0
2014-03-20 10:00:00,60.31,60.98,60.24,60.9,15800.0,60.31,60.98,60.24,60.9,15800.0
2014-03-20 10:30:00,60.91,60.95,60.73,60.84,9400.0,60.91,60.95,60.73,60.84,9400.0
2014-03-20 11:00:00,60.89,60.94,60.68,60.8,5900.0,60.89,60.94,60.68,60.8,5900.0
2014-03-20 11:30:00,60.76,60.96,60.75,60.79,41800.0,60.76,60.96,60.75,60.79,41800.0
2014-03-20 12:00:00,60.84,60.95,60.68,60.85,13100.0,60.84,60.95,60.68,60.85,13100.0
2014-03-20 12:30:00,60.79,60.96,60.72,60.74,8200.0,60.79,60.96,60.72,60.74,8200.0
2014-03-20 13:00:00,60.76,60.81,60.54,60.58,8400.0,60.76,60.81,60.54,60.58,8400.0
2014-03-20 13:30:00,60.68,60.8,60.67,60.8,7900.0,60.68,60.8,60.67,60.8,7900.0
2014-03-20 14:00:00,60.76,60.95,60.68,60.89,10400.0,60.76,60.95,60.68,60.89,10400.0
2014-03-20 14:30:00,60.84,60.84,60.68,60.68,9100.0,60.84,60.84,60.68,60.68,9100.0
2014-03-20 15:00:00,60.71,60.72,60.46,60.46,12600.0,60.71,60.72,60.46,60.46,12600.0
2014-03-20 15:30:00,60.49,60.72,60.48,60.71,35600.0,60.49,60.72,60.48,60.71,35600.0
2014-03-21 09:30:00,61.13,61.25,60.33,60.67,69900.0,61.13,61.25,60.33,60.67,69900.0
2014-03-21 10:00:00,60.65,61.16,60.65,61.04,33700.0,60.65,61.16,60.65,61.04,33700.0
2014-03-21 10:30:00,61.05,61.28,60.99,61.21,61100.0,61.05,61.28,60.99,61.21,61100.0
2014-03-21 11:00:00,61.23,61.26,61.14,61.14,20900.0,61.23,61.26,61.14,61.14,20900.0
2014-03-21 11:30:00,61.22,61.35,61.17,61.29,15000.0,61.22,61.35,61.17,61.29,15000.0
2014-03-21 12:00:00,61.36,61.39,61.27,61.35,12100.0,61.36,61.39,61.27,61.35,12100.0
2014-03-21 12:30:00,61.36,61.4,61.18,61.3,19600.0,61.36,61.4,61.18,61.3,19600.0
2014-03-21 13:00:00,61.24,61.25,60.89,60.92,8800.0,61.24,61.25,60.89,60.92,8800.0
2014-03-21 13:30:00,60.91,60.93,60.7,60.83,15900.0,60.91,60.93,60.7,60.83,15900.0
2014-03-21 14:00:00,60.79,60.94,60.73,60.81,12200.0,60.79,60.94,60.73,60.81,12200.0
2014-03-21 14:30:00,60.77,60.91,60.64,60.87,16600.0,60.77,60.91,60.64,60.87,16600.0
2014-03-21 15:00:00,60.87,60.87,60.57,60.69,14200.0,60.87,60.87,60.57,60.69,14200.0
2014-03-21 15:30:00,60.66,60.67,60.41,60.58,66300.0,60.66,60.67,60.41,60.58,66300.0
2014-03-24 09:30:00,60.9,60.93,60.39,60.61,20100.0,60.9,60.93,60.39,60.61,20100.0
2014-03-24 10:00:00,60.6,60.6,59.91,59.91,38700.0,60.6,60.6,59.91,59.91,38700.0
2014-03-24 10:30:00,59.96,59.96,59.45,59.47,38500.0,59.96,59.96,59.45,59.47,38500.0
2014-03-24 11:00:00,59.47,59.5,59.0,59.48,53300.0,59.47,59.5,59.0,59.48,53300.0
2014-03-24 11:30:00,59.44,59.51,59.32,59.39,13200.0,59.44,59.51,59.32,59.39,13200.0
2014-03-24 12:00:00,59.33,59.56,59.32,59.54,24400.0,59.33,59.56,59.32,59.54,24400.0
2014-03-24 12:30:00,59.53,59.58,59.2,59.22,21300.0,59.53,59.58,59.2,59.22,21300.0
2014-03-24 13:00:00,59.25,59.5,59.23,59.4,19800.0,59.25,59.5,59.23,59.4,19800.0
2014-03-24 13:30:00,59.41,59.76,59.41,59.69,17100.0,59.41,59.76,59.41,59.69,17100.0
2014-03-24 14:00:00,59.7,59.77,59.45,59.46,18800.0,59.7,59.77,59.45,59.46,18800.0
2014-03-24 14:30:00,59.48,59.59,59.43,59.47,10100.0,59.48,59.59,59.43,59.47,10100.0
2014-03-24 15:00:00,59.5,59.58,59.28,59.58,20500.0,59.5,59.58,59.28,59.58,20500.0
2014-03-24 15:30:00,59.62,59.73,59.42,59.44,56300.0,59.62,59.73,59.42,59.44,56300.0
2014-03-25 09:30:00,59.67,60.18,59.67,60.12,56300.0,59.67,60.18,59.67,60.12,56300.0
2014-03-25 10:00:00,60.15,60.25,59.75,59.85,27100.0,60.15,60.25,59.75,59.85,27100.0
2014-03-25 10:30:00,59.85,59.85,59.07,59.21,35400.0,59.85,59.85,59.07,59.21,35400.0
2014-03-25 11:00:00,59.22,59.61,59.1,59.41,20500.0,59.22,59.61,59.1,59.41,20500.0
2014-03-25 11:30:00,59.33,59.33,58.68,58.95,22900.0,59.33,59.33,58.68,58.95,22900.0
2014-03-25 12:00:00,59.02,59.19,58.9,59.05,8800.0,59.02,59.19,58.9,59.05,8800.0
2014-03-25 12:30:00,59.01,59.43,59.0,59.37,19400.0,59.01,59.43,59.0,59.37,19400.0
2014-03-25 13:00:00,59.36,59.46,59.17,59.4,15900.0,59.36,59.46,59.17,59.4,15900.0
2014-03-25 13:30:00,59.5,59.6,59.4,59.51,8100.0,59.5,59.6,59.4,59.51,8100.0
2014-03-25 14:00:00,59.47,59.67,59.43,59.44,13500.0,59.47,59.67,59.43,59.44,13500.0
2014-03-25 14:30:00,59.44,59.57,59.34,59.44,12700.0,59.44,59.57,59.34,59.44,12700.0
2014-03-25 15:00:00,59.46,59.5,59.32,59.43,23400.0,59.46,59.5,59.32,59.43,23400.0
2014-03-25 15:30:00,59.42,59.65,59.42,59.54,62500.0,59.42,59.65,59.42,59.54,62500.0
2014-03-26 09:30:00,59.79,60.26,59.21,59.3,29600.0,59.79,60.26,59.21,59.3,29600.0
2014-03-26 10:00:00,59.23,59.41,58.91,58.96,22100.0,59.23,59.41,58.91,58.96,22100.0
2014-03-26 10:30:00,58.96,59.02,58.44,58.49,45000.0,58.96,59.02,58.44,58.49,45000.0
2014-03-26 11:00:00,58.46,58.65,58.23,58.48,38100.0,58.46,58.65,58.23,58.48,38100.0
2014-03-26 11:30:00,58.47,58.5,58.27,58.33,19600.0,58.47,58.5,58.27,58.33,19600.0
2014-03-26 12:00:00,58.33,58.82,58.32,58.75,76500.0,58.33,58.82,58.32,58.75,76500.0
2014-03-26 12:30:00,58.7,58.93,58.68,58.93,10200.0,58.7,58.93,58.68,58.93,10200.0
2014-03-26 13:00:00,58.9,59.0,58.83,58.95,14800.0,58.9,59.0,58.83,58.95,14800.0
2014-03-26 13:30:00,58.91,59.05,58.57,58.81,31900.0,58.91,59.05,58.57,58.81,31900.0
2014-03-26 14:00:00,58.79,58.88,58.52,58.63,17400.0,58.79,58.88,58.52,58.63,17400.0
2014-03-26 14:30:00,58.68,58.72,58.46,58.59,33300.0,58.68,58.72,58.46,58.59,33300.0
2014-03-26 15:00:00,58.62,58.62,58.12,58.23,25500.0,58.62,58.62,58.12,58.23,25500.0
2014-03-26 15:30:00,58.2,58.29,57.88,57.91,80800.0,58.2,58.29,57.88,57.91,80800.0
2014-03-27 09:30:00,57.78,58.0,56.38,57.32,67300.0,57.78,58.0,56.38,57.32,67300.0
2014-03-27 10:00:00,57.27,58.07,56.95,58.02,44300.0,57.27,58.07,56.95,58.02,44300.0
2014-03-27 10:30:00,58.02,58.04,57.58,57.66,45300.0,58.02,58.04,57.58,57.66,45300.0
2014-03-27 11:00:00,57.68,57.76,57.32,57.44,33900.0,57.68,57.76,57.32,57.44,33900.0
2014-03-27 11:30:00,57.45,57.45,56.97,57.34,36000.0,57.45,57.45,56.97,57.34,36000.0
2014-03-27 12:00:00,57.32,57.49,57.23,57.39,24600.0,57.32,57.49,57.23,57.39,24600.0
2014-03-27 12:30:00,57.4,57.4,56.94,57.18,24800.0,57.4,57.4,56.94,57.18,24800.0
2014-03-27 13:00:00,57.22,57.34,57.11,57.11,15100.0,57.22,57.34,57.11,57.11,15100.0
2014-03-27 13:30:00,57.11,57.13,56.88,56.96,14200.0,57.11,57.13,56.88,56.96,14200.0
2014-03-27 14:00:00,56.91,57.08,56.78,57.06,18400.0,56.91,57.08,56.78,57.06,18400.0
2014-03-27 14:30:00,57.1,57.13,56.87,57.07,15000.0,57.1,57.13,56.87,57.07,15000.0
2014-03-27 15:00:00,57.06,57.06,56.77,56.94,22800.0,57.06,57.06,56.77,56.94,22800.0
2014-03-27 15:30:00,56.96,57.24,56.87,57.21,123800.0,56.96,57.24,56.87,57.21,123800.0
2014-03-28 09:30:00,57.3,58.15,57.3,57.73,17700.0,57.3,58.15,57.3,57.73,17700.0
2014-03-28 10:00:00,57.75,58.25,57.75,58.11,22400.0,57.75,58.25,57.75,58.11,22400.0
2014-03-28 10:30:00,58.13,58.44,58.08,58.41,30000.0,58.13,58.44,58.08,58.41,30000.0
2014-03-28 11:00:00,58.42,58.47,58.2,58.29,12400.0,58.42,58.47,58.2,58.29,12400.0
2014-03-28 11:30:00,58.3,58.36,58.04,58.32,17600.0,58.3,58.36,58.04,58.32,17600.0
2014-03-28 12:00:00,58.33,58.53,58.3,58.32,13900.0,58.33,58.53,58.3,58.32,13900.0
2014-03-28 12:30:00,58.3,58.53,58.3,58.5,15300.0,58.3,58.53,58.3,58.5,15300.0
2014-03-28 13:00:00,58.45,58.46,58.16,58.17,20000.0,58.45,58.46,58.16,58.17,20000.0
2014-03-28 13:30:00,58.19,58.47,58.18,58.22,12100.0,58.19,58.47,58.18,58.22,12100.0
2014-03-28 14:00:00,58.29,58.38,58.0,58.23,22200.0,58.29,58.38,58.0,58.23,22200.0
2014-03-28 14:30:00,58.23,58.24,57.98,58.16,16300.0,58.23,58.24,57.98,58.16,16300.0
2014-03-28 15:00:00,58.15,58.26,57.99,58.13,21500.0,58.15,58.26,57.99,58.13,21500.0
2014-03-28 15:30:00,58.11,58.23,58.0,58.11,63600.0,58.11,58.23,58.0,58.11,63600.0
2014-03-31 09:30:00,58.55,59.29,58.46,59.28,34900.0,58.55,59.29,58.46,59.28,34900.0
2014-03-31 10:00:00,59.29,59.38,58.47,58.94,55000.0,59.29,59.38,58.47,58.94,55000.0
2014-03-31 10:30:00,58.97,59.07,58.84,58.96,13100.0,58.97,59.07,58.84,58.96,13100.0
2014-03-31 11:00:00,58.96,59.0,58.6,58.61,27700.0,58.96,59.0,58.6,58.61,27700.0
2014-03-31 11:30:00,58.62,58.7,58.42,58.67,30700.0,58.62,58.7,58.42,58.67,30700.0
2014-03-31 12:00:00,58.71,59.2,58.66,58.97,31500.0,58.71,59.2,58.66,58.97,31500.0
2014-03-31 12:30:00,58.97,59.02,58.84,58.94,11600.0,58.97,59.02,58.84,58.94,11600.0
2014-03-31 13:00:00,59.0,59.05,58.93,59.0,8000.0,59.0,59.05,58.93,59.0,8000.0
2014-03-31 13:30:00,59.0,59.01,58.78,58.79,15200.0,59.0,59.01,58.78,58.79,15200.0
2014-03-31 14:00:00,58.77,59.01,58.74,58.94,12000.0,58.77,59.01,58.74,58.94,12000.0
2014-03-31 14:30:00,58.89,59.02,58.89,58.99,7300.0,58.89,59.02,58.89,58.99,7300.0
2014-03-31 15:00:00,58.94,58.99,58.85,58.99,32600.0,58.94,58.99,58.85,58.99,32600.0
2014-03-31 15:30:00,58.99,59.02,58.84,58.96,61800.0,58.99,59.02,58.84,58.96,61800.0
2014-04-01 09:30:00,58.68,59.06,58.23,58.69,38500.0,58.68,59.06,58.23,58.69,38500.0
2014-04-01 10:00:00,58.73,58.93,58.59,58.86,26100.0,58.73,58.93,58.59,58.86,26100.0
2014-04-01 10:30:00,58.83,59.03,58.75,58.91,35300.0,58.83,59.03,58.75,58.91,35300.0
2014-04-01 11:00:00,58.89,58.93,58.68,58.75,13200.0,58.89,58.93,58.68,58.75,13200.0
2014-04-01 11:30:00,58.8,58.99,58.79,58.92,31400.0,58.8,58.99,58.79,58.92,31400.0
2014-04-01 12:00:00,58.9,59.13,58.87,59.0,21700.0,58.9,59.13,58.87,59.0,21700.0
2014-04-01 12:30:00,59.01,59.1,58.88,58.88,16800.0,59.01,59.1,58.88,58.88,16800.0
2014-04-01 13:00:00,58.88,58.92,58.69,58.81,19800.0,58.88,58.92,58.69,58.81,19800.0
2014-04-01 13:30:00,58.81,58.84,58.67,58.69,13300.0,58.81,58.84,58.67,58.69,13300.0
2014-04-01 14:00:00,58.72,59.05,58.68,58.99,13800.0,58.72,59.05,58.68,58.99,13800.0
2014-04-01 14:30:00,59.03,59.13,58.93,59.13,16900.0,59.03,59.13,58.93,59.13,16900.0
2014-04-01 15:00:00,59.1,59.13,58.98,59.04,29900.0,59.1,59.13,58.98,59.04,29900.0
2014-04-01 15:30:00,59.07,59.28,58.98,59.26,90900.0,59.07,59.28,58.98,59.26,90900.0
2014-04-02 09:30:00,59.3,60.22,59.27,59.52,80500.0,59.3,60.22,59.27,59.52,80500.0
2014-04-02 10:00:00,59.64,59.75,59.41,59.75,21100.0,59.64,59.75,59.41,59.75,21100.0
2014-04-02 10:30:00,59.72,59.96,59.69,59.85,27200.0,59.72,59.96,59.69,59.85,27200.0
2014-04-02 11:00:00,59.89,59.96,59.73,59.96,35800.0,59.89,59.96,59.73,59.96,35800.0
2014-04-02 11:30:00,59.86,60.29,59.75,60.15,36800.0,59.86,60.29,59.75,60.15,36800.0
2014-04-02 12:00:00,60.15,60.41,60.05,60.28,43300.0,60.15,60.41,60.05,60.28,43300.0
2014-04-02 12:30:00,60.29,60.56,60.24,60.56,44500.0,60.29,60.56,60.24,60.56,44500.0
2014-04-02 13:00:00,60.54,60.56,60.45,60.5,45400.0,60.54,60.56,60.45,60.5,45400.0
2014-04-02 13:30:00,60.5,60.56,60.1,60.22,35800.0,60.5,60.56,60.1,60.22,35800.0
2014-04-02 14:00:00,60.19,60.42,60.19,60.35,29100.0,60.19,60.42,60.19,60.35,29100.0
2014-04-02 14:30:00,60.35,60.49,60.1,60.22,28500.0,60.35,60.49,60.1,60.22,28500.0
2014-04-02 15:00:00,60.26,60.35,60.13,60.32,21600.0,60.26,60.35,60.13,60.32,21600.0
2014-04-02 15:30:00,60.35,60.43,60.21,60.34,117800.0,60.35,60.43,60.21,60.34,117800.0
2014-04-03 09:30:00,60.36,60.86,60.22,60.86,27800.0,60.36,60.86,60.22,60.86,27800.0
2014-04-03 10:00:00,60.92,60.99,60.51,60.52,23300.0,60.92,60.99,60.51,60.52,23300.0
2014-04-03 10:30:00,60.49,60.55,60.03,60.55,75300.0,60.49,60.55,60.03,60.55,75300.0
2014-04-03 11:00:00,60.54,60.57,59.88,59.88,17300.0,60.54,60.57,59.88,59.88,17300.0
2014-04-03 11:30:00,59.88,59.98,59.7,59.74,16500.0,59.88,59.98,59.7,59.74,16500.0
2014-04-03 12:00:00,59.75,59.89,59.52,59.71,21900.0,59.75,59.89,59.52,59.71,21900.0
2014-04-03 12:30:00,59.67,59.67,59.3,59.32,16600.0,59.67,59.67,59.3,59.32,16600.0
2014-04-03 13:00:00,59.28,59.49,59.26,59.32,18300.0,59.28,59.49,59.26,59.32,18300.0
2014-04-03 13:30:00,59.31,59.52,59.12,59.24,24600.0,59.31,59.52,59.12,59.24,24600.0
2014-04-03 14:00:00,59.2,59.27,58.96,59.17,29400.0,59.2,59.27,58.96,59.17,29400.0
2014-04-03 14:30:00,59.17,59.23,59.05,59.15,16800.0,59.17,59.23,59.05,59.15,16800.0
2014-04-03 15:00:00,59.17,59.29,59.08,59.29,25200.0,59.17,59.29,59.08,59.29,25200.0
2014-04-03 15:30:00,59.29,59.5,59.27,59.45,75000.0,59.29,59.5,59.27,59.45,75000.0
2014-04-04 09:30:00,59.84,59.84,58.64,58.79,52300.0,59.84,59.84,58.64,58.79,52300.0
2014-04-04 10:00:00,58.79,59.26,58.66,58.88,52700.0,58.79,59.26,58.66,58.88,52700.0
2014-04-04 10:30:00,58.89,59.21,58.89,59.07,59100.0,58.89,59.21,58.89,59.07,59100.0
2014-04-04 11:00:00,59.03,59.15,58.46,58.46,39200.0,59.03,59.15,58.46,58.46,39200.0
2014-04-04 11:30:00,58.48,58.66,57.85,58.03,65000.0,58.48,58.66,57.85,58.03,65000.0
2014-04-04 12:00:00,58.02,58.03,57.43,57.62,36700.0,58.02,58.03,57.43,57.62,36700.0
2014-04-04 12:30:00,57.68,57.85,57.47,57.57,26600.0,57.68,57.85,57.47,57.57,26600.0
2014-04-04 13:00:00,57.62,57.62,57.25,57.25,35000.0,57.62,57.62,57.25,57.25,35000.0
2014-04-04 13:30:00,57.21,57.62,57.06,57.38,32800.0,57.21,57.62,57.06,57.38,32800.0
2014-04-04 14:00:00,57.42,57.46,57.13,57.38,25600.0,57.42,57.46,57.13,57.38,25600.0
2014-04-04 14:30:00,57.38,57.4,57.18,57.32,30200.0,57.38,57.4,57.18,57.32,30200.0
2014-04-04 15:00:00,57.32,57.67,57.16,57.66,60800.0,57.32,57.67,57.16,57.66,60800.0
2014-04-04 15:30:00,57.66,57.73,57.4,57.58,95500.0,57.66,57.73,57.4,57.58,95500.0
2014-04-07 09:30:00,57.2,57.5,55.65,57.08,91500.0,57.2,57.5,55.65,57.08,91500.0
2014-04-07 10:00:00,57.13,57.23,56.69,56.69,30500.0,57.13,57.23,56.69,56.69,30500.0
2014-04-07 10:30:00,56.69,56.8,56.06,56.36,47300.0,56.69,56.8,56.06,56.36,47300.0
2014-04-07 11:00:00,56.35,56.71,56.35,56.58,43800.0,56.35,56.71,56.35,56.58,43800.0
2014-04-07 11:30:00,56.6,56.64,56.16,56.16,28300.0,56.6,56.64,56.16,56.16,28300.0
2014-04-07 12:00:00,56.15,56.15,55.76,55.94,32800.0,56.15,56.15,55.76,55.94,32800.0
2014-04-07 12:30:00,55.97,56.26,55.82,56.26,26900.0,55.97,56.26,55.82,56.26,26900.0
2014-04-07 13:00:00,56.23,56.23,55.85,56.06,13300.0,56.23,56.23,55.85,56.06,13300.0
2014-04-07 13:30:00,56.08,56.09,55.87,56.04,24900.0,56.08,56.09,55.87,56.04,24900.0
2014-04-07 14:00:00,56.01,56.1,55.87,56.01,31100.0,56.01,56.1,55.87,56.01,31100.0
2014-04-07 14:30:00,56.03,56.39,55.93,56.37,70200.0,56.03,56.39,55.93,56.37,70200.0
2014-04-07 15:00:00,56.35,56.63,56.26,56.63,17200.0,56.35,56.63,56.26,56.63,17200.0
2014-04-07 15:30:00,56.62,56.62,56.35,56.4,85200.0,56.62,56.62,56.35,56.4,85200.0
2014-04-08 09:30:00,56.41,57.22,56.39,56.69,25000.0,56.41,57.22,56.39,56.69,25000.0
2014-04-08 10:00:00,56.75,56.93,56.53,56.56,39100.0,56.75,56.93,56.53,56.56,39100.0
2014-04-08 10:30:00,56.57,57.33,56.57,57.24,34000.0,56.57,57.33,56.57,57.24,34000.0
2014-04-08 11:00:00,57.24,57.92,57.21,57.76,55700.0,57.24,57.92,57.21,57.76,55700.0
2014-04-08 11:30:00,57.79,57.81,57.34,57.58,36900.0,57.79,57.81,57.34,57.58,36900.0
2014-04-08 12:00:00,57.6,57.79,57.43,57.79,42100.0,57.6,57.79,57.43,57.79,42100.0
2014-04-08 12:30:00,57.84,57.93,57.75,57.85,24600.0,57.84,57.93,57.75,57.85,24600.0
2014-04-08 13:00:00,57.85,58.21,57.79,58.2,24200.0,57.85,58.21,57.79,58.2,24200.0
2014-04-08 13:30:00,58.16,58.5,58.11,58.35,44900.0,58.16,58.5,58.11,58.35,44900.0
2014-04-08 14:00:00,58.37,58.46,57.83,57.97,23400.0,58.37,58.46,57.83,57.97,23400.0
2014-04-08 14:30:00,57.95,58.16,57.9,58.07,33100.0,57.95,58.16,57.9,58.07,33100.0
2014-04-08 15:00:00,58.05,58.16,57.92,58.15,28000.0,58.05,58.16,57.92,58.15,28000.0
2014-04-08 15:30:00,58.08,58.19,57.91,58.01,102900.0,58.08,58.19,57.91,58.01,102900.0
2014-04-09 09:30:00,58.26,58.56,58.18,58.24,9300.0,58.26,58.56,58.18,58.24,9300.0
2014-04-09 10:00:00,58.28,58.32,57.96,58.26,17200.0,58.28,58.32,57.96,58.26,17200.0
2014-04-09 10:30:00,58.27,58.5,58.24,58.38,22400.0,58.27,58.5,58.24,58.38,22400.0
2014-04-09 11:00:00,58.32,58.44,58.17,58.31,19600.0,58.32,58.44,58.17,58.31,19600.0
2014-04-09 11:30:00,58.32,58.46,58.29,58.4,18400.0,58.32,58.46,58.29,58.4,18400.0
2014-04-09 12:00:00,58.4,58.64,58.35,58.59,19100.0,58.4,58.64,58.35,58.59,19100.0
2014-04-09 12:30:00,58.61,58.77,58.57,58.57,9000.0,58.61,58.77,58.57,58.57,9000.0
2014-04-09 13:00:00,58.6,58.69,58.57,58.61,12100.0,58.6,58.69,58.57,58.61,12100.0
2014-04-09 13:30:00,58.59,58.65,58.52,58.52,18300.0,58.59,58.65,58.52,58.52,18300.0
2014-04-09 14:00:00,58.55,59.01,58.5,58.95,27100.0,58.55,59.01,58.5,58.95,27100.0
2014-04-09 14:30:00,59.0,59.06,58.71,58.71,11200.0,59.0,59.06,58.71,58.71,11200.0
2014-04-09 15:00:00,58.7,58.85,58.66,58.76,23900.0,58.7,58.85,58.66,58.76,23900.0
2014-04-09 15:30:00,58.79,58.91,58.76,58.88,39900.0,58.79,58.91,58.76,58.88,39900.0
2014-04-10 09:30:00,58.9,58.9,58.12,58.33,19400.0,58.9,58.9,58.12,58.33,19400.0
2014-04-10 10:00:00,58.25,58.51,58.03,58.31,22100.0,58.25,58.51,58.03,58.31,22100.0
2014-04-10 10:30:00,58.33,58.34,57.88,57.99,41000.0,58.33,58.34,57.88,57.99,41000.0
2014-04-10 11:00:00,57.9,58.03,57.65,57.65,38700.0,57.9,58.03,57.65,57.65,38700.0
2014-04-10 11:30:00,57.65,58.01,57.6,57.85,31100.0,57.65,58.01,57.6,57.85,31100.0
2014-04-10 12:00:00,57.85,57.96,57.67,57.87,39500.0,57.85,57.96,57.67,57.87,39500.0
2014-04-10 12:30:00,57.89,57.93,57.55,57.6,8200.0,57.89,57.93,57.55,57.6,8200.0
2014-04-10 13:00:00,57.66,57.83,57.42,57.48,24100.0,57.66,57.83,57.42,57.48,24100.0
2014-04-10 13:30:00,57.56,57.73,57.55,57.65,20300.0,57.56,57.73,57.55,57.65,20300.0
2014-04-10 14:00:00,57.62,57.7,57.59,57.65,19200.0,57.62,57.7,57.59,57.65,19200.0
2014-04-10 14:30:00,57.61,57.71,57.35,57.44,18900.0,57.61,57.71,57.35,57.44,18900.0
2014-04-10 15:00:00,57.43,57.46,57.09,57.43,42000.0,57.43,57.46,57.09,57.43,42000.0
2014-04-10 15:30:00,57.4,57.68,57.39,57.5,137400.0,57.4,57.68,57.39,57.5,137400.0
2014-04-11 09:30:00,56.86,57.45,56.41,57.19,37600.0,56.86,57.45,56.41,57.19,37600.0
2014-04-11 10:00:00,57.19,57.19,56.44,56.86,28500.0,57.19,57.19,56.44,56.86,28500.0
2014-04-11 10:30:00,56.81,57.25,56.75,57.1,13600.0,56.81,57.25,56.75,57.1,13600.0
2014-04-11 11:00:00,57.06,57.23,56.86,56.96,17600.0,57.06,57.23,56.86,56.96,17600.0
2014-04-11 11:30:00,56.9,56.97,56.4,56.68,20000.0,56.9,56.97,56.4,56.68,20000.0
2014-04-11 12:00:00,56.69,57.23,56.68,57.16,178900.0,56.69,57.23,56.68,57.16,178900.0
2014-04-11 12:30:00,57.09,57.35,57.04,57.2,9700.0,57.09,57.35,57.04,57.2,9700.0
2014-04-11 13:00:00,57.26,57.26,56.66,56.68,17800.0,57.26,57.26,56.66,56.68,17800.0
2014-04-11 13:30:00,56.65,56.95,56.56,56.59,13900.0,56.65,56.95,56.56,56.59,13900.0
2014-04-11 14:00:00,56.58,56.63,56.35,56.38,21300.0,56.58,56.63,56.35,56.38,21300.0
2014-04-11 14:30:00,56.35,56.35,55.89,56.15,32200.0,56.35,56.35,55.89,56.15,32200.0
2014-04-11 15:00:00,56.1,56.31,55.98,56.17,49000.0,56.1,56.31,55.98,56.17,49000.0
2014-04-11 15:30:00,56.19,56.23,55.94,56.0,140300.0,56.19,56.23,55.94,56.0,140300.0
2014-04-14 09:30:00,56.68,56.99,56.34,56.38,45100.0,56.68,56.99,56.34,56.38,45100.0
2014-04-14 10:00:00,56.36,56.97,56.35,56.56,41700.0,56.36,56.97,56.35,56.56,41700.0
2014-04-14 10:30:00,56.56,57.53,56.46,57.4,86300.0,56.56,57.53,56.46,57.4,86300.0
2014-04-14 11:00:00,57.39,57.39,56.64,56.67,32500.0,57.39,57.39,56.64,56.67,32500.0
2014-04-14 11:30:00,56.69,56.97,56.66,56.66,17600.0,56.69,56.97,56.66,56.66,17600.0
2014-04-14 12:00:00,56.56,56.85,56.54,56.83,35900.0,56.56,56.85,56.54,56.83,35900.0
2014-04-14 12:30:00,56.81,57.0,56.78,56.85,61900.0,56.81,57.0,56.78,56.85,61900.0
2014-04-14 13:00:00,56.78,56.91,56.51,56.51,22300.0,56.78,56.91,56.51,56.51,22300.0
2014-04-14 13:30:00,56.53,56.68,56.25,56.25,10400.0,56.53,56.68,56.25,56.25,10400.0
2014-04-14 14:00:00,56.2,56.31,56.04,56.12,9000.0,56.2,56.31,56.04,56.12,9000.0
2014-04-14 14:30:00,56.05,56.09,55.69,55.69,26600.0,56.05,56.09,55.69,55.69,26600.0
2014-04-14 15:00:00,55.7,55.94,55.27,55.92,91500.0,55.7,55.94,55.27,55.92,91500.0
2014-04-14 15:30:00,55.97,56.44,55.92,56.33,63300.0,55.97,56.44,55.92,56.33,63300.0
2014-04-15 09:30:00,56.34,57.01,56.06,56.6,14800.0,56.34,57.01,56.06,56.6,14800.0
2014-04-15 10:00:00,56.62,56.79,55.78,55.98,44400.0,56.62,56.79,55.78,55.98,44400.0
2014-04-15 10:30:00,55.98,56.15,55.78,55.96,39500.0,55.98,56.15,55.78,55.96,39500.0
2014-04-15 11:00:00,55.81,56.15,55.62,56.09,28100.0,55.81,56.15,55.62,56.09,28100.0
2014-04-15 11:30:00,56.06,56.45,55.92,56.13,31600.0,56.06,56.45,55.92,56.13,31600.0
2014-04-15 12:00:00,56.1,56.26,55.88,56.14,13400.0,56.1,56.26,55.88,56.14,13400.0
2014-04-15 12:30:00,56.19,56.3,55.85,55.9,15600.0,56.19,56.3,55.85,55.9,15600.0
2014-04-15 13:00:00,55.97,56.16,55.78,56.0,43300.0,55.97,56.16,55.78,56.0,43300.0
2014-04-15 13:30:00,56.0,56.25,55.9,56.09,55400.0,56.0,56.25,55.9,56.09,55400.0
2014-04-15 14:00:00,56.08,56.56,56.07,56.51,20400.0,56.08,56.56,56.07,56.51,20400.0
2014-04-15 14:30:00,56.47,57.02,56.42,56.68,16900.0,56.47,57.02,56.42,56.68,16900.0
2014-04-15 15:00:00,56.7,57.14,56.5,57.12,22300.0,56.7,57.14,56.5,57.12,22300.0
2014-04-15 15:30:00,57.13,57.13,56.74,56.89,54200.0,57.13,57.13,56.74,56.89,54200.0
2014-04-16 09:30:00,57.66,58.19,57.34,57.39,36400.0,57.66,58.19,57.34,57.39,36400.0
2014-04-16 10:00:00,57.33,57.55,57.25,57.44,19800.0,57.33,57.55,57.25,57.44,19800.0
2014-04-16 10:30:00,57.4,57.51,56.98,56.98,7600.0,57.4,57.51,56.98,56.98,7600.0
2014-04-16 11:00:00,56.99,57.04,56.78,56.9,19900.0,56.99,57.04,56.78,56.9,19900.0
2014-04-16 11:30:00,56.95,57.2,56.86,57.17,22800.0,56.95,57.2,56.86,57.17,22800.0
2014-04-16 12:00:00,57.18,57.43,57.18,57.35,10400.0,57.18,57.43,57.18,57.35,10400.0
2014-04-16 12:30:00,57.31,57.35,57.15,57.17,5500.0,57.31,57.35,57.15,57.17,5500.0
2014-04-16 13:00:00,57.17,57.34,57.06,57.3,17600.0,57.17,57.34,57.06,57.3,17600.0
2014-04-16 13:30:00,57.26,57.32,57.07,57.32,5600.0,57.26,57.32,57.07,57.32,5600.0
2014-04-16 14:00:00,57.31,57.32,57.07,57.23,18700.0,57.31,57.32,57.07,57.23,18700.0
2014-04-16 14:30:00,57.24,57.43,57.24,57.36,19400.0,57.24,57.43,57.24,57.36,19400.0
2014-04-16 15:00:00,57.33,57.36,57.22,57.33,15700.0,57.33,57.36,57.22,57.33,15700.0
2014-04-16 15:30:00,57.31,57.38,57.19,57.34,85200.0,57.31,57.38,57.19,57.34,85200.0
2014-04-17 09:30:00,57.32,57.99,57.17,57.41,20700.0,57.32,57.99,57.17,57.41,20700.0
2014-04-17 10:00:00,57.54,58.21,57.54,58.1,41700.0,57.54,58.21,57.54,58.1,41700.0
2014-04-17 10:30:00,58.08,58.34,58.0,58.08,16000.0,58.08,58.34,58.0,58.08,16000.0
2014-04-17 11:00:00,58.21,58.32,58.03,58.05,8900.0,58.21,58.32,58.03,58.05,8900.0
2014-04-17 11:30:00,58.13,58.21,58.05,58.09,13600.0,58.13,58.21,58.05,58.09,13600.0
2014-04-17 12:00:00,58.17,58.31,58.11,58.18,10000.0,58.17,58.31,58.11,58.18,10000.0
2014-04-17 12:30:00,58.17,58.41,58.11,58.38,44600.0,58.17,58.41,58.11,58.38,44600.0
2014-04-17 13:00:00,58.38,58.57,58.2,58.2,14000.0,58.38,58.57,58.2,58.2,14000.0
2014-04-17 13:30:00,58.23,58.29,58.04,58.23,16400.0,58.23,58.29,58.04,58.23,16400.0
2014-04-17 14:00:00,58.25,58.25,58.04,58.19,13700.0,58.25,58.25,58.04,58.19,13700.0
2014-04-17 14:30:00,58.18,58.23,57.82,57.82,24600.0,58.18,58.23,57.82,57.82,24600.0
2014-04-17 15:00:00,57.85,58.03,57.83,57.92,15400.0,57.85,58.03,57.83,57.92,15400.0
2014-04-17 15:30:00,57.91,57.92,57.69,57.71,63800.0,57.91,57.92,57.69,57.71,63800.0
2014-04-21 09:30:00,57.87,58.21,57.54,58.21,13100.0,57.87,58.21,57.54,58.21,13100.0
2014-04-21 10:00:00,58.28,58.32,57.41,57.61,50100.0,58.28,58.32,57.41,57.61,50100.0
2014-04-21 10:30:00,57.6,57.69,57.25,57.49,39600.0,57.6,57.69,57.25,57.49,39600.0
2014-04-21 11:00:00,57.52,57.76,57.45,57.72,41400.0,57.52,57.76,57.45,57.72,41400.0
2014-04-21 11:30:00,57.68,57.9,57.63,57.86,28300.0,57.68,57.9,57.63,57.86,28300.0
2014-04-21 12:00:00,57.75,58.04,57.73,57.9,11400.0,57.75,58.04,57.73,57.9,11400.0
2014-04-21 12:30:00,57.85,58.03,57.75,58.03,9100.0,57.85,58.03,57.75,58.03,9100.0
2014-04-21 13:00:00,57.97,58.03,57.88,57.99,5700.0,57.97,58.03,57.88,57.99,5700.0
2014-04-21 13:30:00,58.01,58.02,57.88,57.96,5000.0,58.01,58.02,57.88,57.96,5000.0
2014-04-21 14:00:00,58.02,58.17,57.96,58.14,12500.0,58.02,58.17,57.96,58.14,12500.0
2014-04-21 14:30:00,58.15,58.34,58.13,58.32,14100.0,58.15,58.34,58.13,58.32,14100.0
2014-04-21 15:00:00,58.33,58.34,58.09,58.09,24300.0,58.33,58.34,58.09,58.09,24300.0
2014-04-21 15:30:00,58.09,58.17,58.05,58.13,49300.0,58.09,58.17,58.05,58.13,49300.0
2014-04-22 09:30:00,57.85,58.62,57.85,58.59,33700.0,57.85,58.62,57.85,58.59,33700.0
2014-04-22 10:00:00,58.48,58.59,58.15,58.43,26700.0,58.48,58.59,58.15,58.43,26700.0
2014-04-22 10:30:00,58.44,58.44,57.92,58.09,35000.0,58.44,58.44,57.92,58.09,35000.0
2014-04-22 11:00:00,58.23,58.48,57.89,58.47,56800.0,58.23,58.48,57.89,58.47,56800.0
2014-04-22 11:30:00,58.48,58.74,58.38,58.7,18600.0,58.48,58.74,58.38,58.7,18600.0
2014-04-22 12:00:00,58.7,58.71,58.38,58.66,12700.0,58.7,58.71,58.38,58.66,12700.0
2014-04-22 12:30:00,58.74,58.74,58.27,58.41,18000.0,58.74,58.74,58.27,58.41,18000.0
2014-04-22 13:00:00,58.4,58.4,58.2,58.23,11000.0,58.4,58.4,58.2,58.23,11000.0
2014-04-22 13:30:00,58.28,58.49,58.2,58.45,71600.0,58.28,58.49,58.2,58.45,71600.0
2014-04-22 14:00:00,58.43,58.74,58.32,58.71,47100.0,58.43,58.74,58.32,58.71,47100.0
2014-04-22 14:30:00,58.7,58.91,58.58,58.85,17300.0,58.7,58.91,58.58,58.85,17300.0
2014-04-22 15:00:00,58.83,58.86,58.6,58.69,66900.0,58.83,58.86,58.6,58.69,66900.0
2014-04-22 15:30:00,58.69,58.87,58.58,58.74,103800.0,58.69,58.87,58.58,58.74,103800.0
2014-04-23 09:30:00,58.7,59.43,58.34,58.86,51900.0,58.7,59.43,58.34,58.86,51900.0
2014-04-23 10:00:00,58.83,59.23,58.59,59.16,78800.0,58.83,59.23,58.59,59.16,78800.0
2014-04-23 10:30:00,59.16,59.74,58.98,59.64,46200.0,59.16,59.74,58.98,59.64,46200.0
2014-04-23 11:00:00,59.57,59.86,59.09,59.28,36200.0,59.57,59.86,59.09,59.28,36200.0
2014-04-23 11:30:00,59.16,59.3,58.6,58.66,54900.0,59.16,59.3,58.6,58.66,54900.0
2014-04-23 12:00:00,58.63,58.74,58.49,58.62,38300.0,58.63,58.74,58.49,58.62,38300.0
2014-04-23 12:30:00,58.59,58.66,58.47,58.47,27400.0,58.59,58.66,58.47,58.47,27400.0
2014-04-23 13:00:00,58.47,58.66,58.3,58.61,17000.0,58.47,58.66,58.3,58.61,17000.0
2014-04-23 13:30:00,58.58,58.65,58.42,58.62,17600.0,58.58,58.65,58.42,58.62,17600.0
2014-04-23 14:00:00,58.6,58.63,58.5,58.61,20300.0,58.6,58.63,58.5,58.61,20300.0
2014-04-23 14:30:00,58.62,58.82,58.54,58.82,25500.0,58.62,58.82,58.54,58.82,25500.0
2014-04-23 15:00:00,58.83,58.99,58.78,58.89,26500.0,58.83,58.99,58.78,58.89,26500.0
2014-04-23 15:30:00,58.87,58.92,58.69,58.74,53400.0,58.87,58.92,58.69,58.74,53400.0
2014-04-24 09:30:00,58.94,59.19,57.9,58.27,108500.0,58.94,59.19,57.9,58.27,108500.0
2014-04-24 10:00:00,58.16,58.74,57.98,58.7,66600.0,58.16,58.74,57.98,58.7,66600.0
2014-04-24 10:30:00,58.74,58.97,58.74,58.97,13000.0,58.74,58.97,58.74,58.97,13000.0
2014-04-24 11:00:00,58.92,59.43,58.83,59.31,23100.0,58.92,59.43,58.83,59.31,23100.0
2014-04-24 11:30:00,59.32,59.41,59.21,59.3,27800.0,59.32,59.41,59.21,59.3,27800.0
2014-04-24 12:00:00,59.3,59.39,59.21,59.29,21500.0,59.3,59.39,59.21,59.29,21500.0
2014-04-24 12:30:00,59.26,59.37,59.14,59.25,13100.0,59.26,59.37,59.14,59.25,13100.0
2014-04-24 13:00:00,59.27,59.3,59.17,59.24,21800.0,59.27,59.3,59.17,59.24,21800.0
2014-04-24 13:30:00,59.17,59.19,58.73,58.78,13700.0,59.17,59.19,58.73,58.78,13700.0
2014-04-24 14:00:00,58.76,58.94,58.76,58.81,11900.0,58.76,58.94,58.76,58.81,11900.0
2014-04-24 14:30:00,58.79,58.98,58.79,58.86,11700.0,58.79,58.98,58.79,58.86,11700.0
2014-04-24 15:00:00,58.9,59.07,58.89,59.07,18500.0,58.9,59.07,58.89,59.07,18500.0
2014-04-24 15:30:00,59.07,59.14,59.0,59.04,54000.0,59.07,59.14,59.0,59.04,54000.0
2014-04-25 09:30:00,58.61,58.77,58.18,58.41,17500.0,58.61,58.77,58.18,58.41,17500.0
2014-04-25 10:00:00,58.34,58.91,58.2,58.61,19000.0,58.34,58.91,58.2,58.61,19000.0
2014-04-25 10:30:00,58.63,58.63,58.0,58.05,23700.0,58.63,58.63,58.0,58.05,23700.0
2014-04-25 11:00:00,58.01,58.29,57.92,58.29,10400.0,58.01,58.29,57.92,58.29,10400.0
2014-04-25 11:30:00,58.31,58.54,57.99,58.47,209900.0,58.31,58.54,57.99,58.47,209900.0
2014-04-25 12:00:00,58.4,58.49,58.27,58.43,19200.0,58.4,58.49,58.27,58.43,19200.0
2014-04-25 12:30:00,58.39,58.48,58.07,58.18,33000.0,58.39,58.48,58.07,58.18,33000.0
2014-04-25 13:00:00,58.16,58.21,57.96,58.11,11400.0,58.16,58.21,57.96,58.11,11400.0
2014-04-25 13:30:00,58.06,58.22,57.87,58.09,12200.0,58.06,58.22,57.87,58.09,12200.0
2014-04-25 14:00:00,58.09,58.09,57.78,57.9,27400.0,58.09,58.09,57.78,57.9,27400.0
2014-04-25 14:30:00,57.91,57.95,57.76,57.81,12100.0,57.91,57.95,57.76,57.81,12100.0
2014-04-25 15:00:00,57.78,58.11,57.76,58.11,16200.0,57.78,58.11,57.76,58.11,16200.0
2014-04-25 15:30:00,58.1,58.22,58.02,58.06,79300.0,58.1,58.22,58.02,58.06,79300.0
2014-04-28 09:30:00,58.54,58.94,58.17,58.65,27900.0,58.54,58.94,58.17,58.65,27900.0
2014-04-28 10:00:00,58.73,59.99,58.61,59.75,271500.0,58.73,59.99,58.61,59.75,271500.0
2014-04-28 10:30:00,59.74,59.8,59.41,59.53,28100.0,59.74,59.8,59.41,59.53,28100.0
2014-04-28 11:00:00,59.51,59.75,58.94,58.97,34600.0,59.51,59.75,58.94,58.97,34600.0
2014-04-28 11:30:00,58.94,59.22,58.93,59.08,72100.0,58.94,59.22,58.93,59.08,72100.0
2014-04-28 12:00:00,59.06,59.16,58.31,58.41,58000.0,59.06,59.16,58.31,58.41,58000.0
2014-04-28 12:30:00,58.42,58.43,58.15,58.23,14900.0,58.42,58.43,58.15,58.23,14900.0
2014-04-28 13:00:00,58.2,58.2,57.52,57.61,41300.0,58.2,58.2,57.52,57.61,41300.0
2014-04-28 13:30:00,57.63,58.07,57.55,57.77,31200.0,57.63,58.07,57.55,57.77,31200.0
2014-04-28 14:00:00,57.76,58.38,57.75,58.31,16900.0,57.76,58.38,57.75,58.31,16900.0
2014-04-28 14:30:00,58.32,58.54,58.22,58.45,14900.0,58.32,58.54,58.22,58.45,14900.0
2014-04-28 15:00:00,58.44,59.1,58.41,59.0,34900.0,58.44,59.1,58.41,59.0,34900.0
2014-04-28 15:30:00,59.0,59.11,58.73,58.75,64400.0,59.0,59.11,58.73,58.75,64400.0
2014-04-29 09:30:00,59.09,59.09,58.51,58.53,37500.0,59.09,59.09,58.51,58.53,37500.0
2014-04-29 10:00:00,58.51,59.04,58.42,58.5,56100.0,58.51,59.04,58.42,58.5,56100.0
2014-04-29 10:30:00,58.5,58.77,58.42,58.6,34400.0,58.5,58.77,58.42,58.6,34400.0
2014-04-29 11:00:00,58.56,58.64,58.37,58.49,17000.0,58.56,58.64,58.37,58.49,17000.0
2014-04-29 11:30:00,58.5,58.83,58.42,58.76,157100.0,58.5,58.83,58.42,58.76,157100.0
2014-04-29 12:00:00,58.68,58.76,58.57,58.6,8200.0,58.68,58.76,58.57,58.6,8200.0
2014-04-29 12:30:00,58.64,58.74,58.6,58.68,6600.0,58.64,58.74,58.6,58.68,6600.0
2014-04-29 13:00:00,58.66,58.67,58.5,58.59,27700.0,58.66,58.67,58.5,58.59,27700.0
2014-04-29 13:30:00,58.6,58.73,58.48,58.69,12500.0,58.6,58.73,58.48,58.69,12500.0
2014-04-29 14:00:00,58.67,58.72,58.52,58.58,39900.0,58.67,58.72,58.52,58.58,39900.0
2014-04-29 14:30:00,58.59,58.7,58.55,58.63,19700.0,58.59,58.7,58.55,58.63,19700.0
2014-04-29 15:00:00,58.63,58.77,58.63,58.77,21100.0,58.63,58.77,58.63,58.77,21100.0
2014-04-29 15:30:00,58.75,58.75,58.54,58.58,115600.0,58.75,58.75,58.54,58.58,115600.0
2014-04-30 09:30:00,58.24,58.59,58.04,58.49,36100.0,58.24,58.59,58.04,58.49,36100.0
2014-04-30 10:00:00,58.35,58.75,58.12,58.64,58300.0,58.35,58.75,58.12,58.64,58300.0
2014-04-30 10:30:00,58.67,58.86,58.56,58.75,49800.0,58.67,58.86,58.56,58.75,49800.0
2014-04-30 11:00:00,58.72,59.02,58.63,58.85,132100.0,58.72,59.02,58.63,58.85,132100.0
2014-04-30 11:30:00,58.81,58.84,58.47,58.47,17000.0,58.81,58.84,58.47,58.47,17000.0
2014-04-30 12:00:00,58.5,58.73,58.4,58.67,16600.0,58.5,58.73,58.4,58.67,16600.0
2014-04-30 12:30:00,58.67,59.2,58.55,59.06,171100.0,58.67,59.2,58.55,59.06,171100.0
2014-04-30 13:00:00,59.03,59.23,58.96,59.16,37000.0,59.03,59.23,58.96,59.16,37000.0
2014-04-30 13:30:00,59.16,59.21,58.77,58.86,28400.0,59.16,59.21,58.77,58.86,28400.0
2014-04-30 14:00:00,58.87,59.1,58.57,58.74,33300.0,58.87,59.1,58.57,58.74,33300.0
2014-04-30 14:30:00,58.75,59.25,58.75,59.09,22100.0,58.75,59.25,58.75,59.09,22100.0
2014-04-30 15:00:00,59.13,59.21,58.95,59.21,32600.0,59.13,59.21,58.95,59.21,32600.0
2014-04-30 15:30:00,59.24,59.26,58.81,58.89,169700.0,59.24,59.26,58.81,58.89,169700.0
2014-05-01 09:30:00,55.19,57.5,53.82,57.28,1088700.0,55.19,57.5,53.82,57.28,1088700.0
2014-05-01 10:00:00,57.34,58.04,56.22,56.94,274500.0,57.34,58.04,56.22,56.94,274500.0
2014-05-01 10:30:00,56.73,57.09,56.0,56.03,227500.0,56.73,57.09,56.0,56.03,227500.0
2014-05-01 11:00:00,56.01,56.09,55.46,55.53,207500.0,56.01,56.09,55.46,55.53,207500.0
2014-05-01 11:30:00,55.57,57.22,55.56,56.89,141700.0,55.57,57.22,55.56,56.89,141700.0
2014-05-01 12:00:00,56.87,56.91,55.82,55.93,74300.0,56.87,56.91,55.82,55.93,74300.0
2014-05-01 12:30:00,55.92,56.02,55.58,55.94,85100.0,55.92,56.02,55.58,55.94,85100.0
2014-05-01 13:00:00,55.98,56.06,55.53,55.82,135400.0,55.98,56.06,55.53,55.82,135400.0
2014-05-01 13:30:00,55.85,55.97,55.33,55.63,120400.0,55.85,55.97,55.33,55.63,120400.0
2014-05-01 14:00:00,55.66,55.82,55.4,55.58,182600.0,55.66,55.82,55.4,55.58,182600.0
2014-05-01 14:30:00,55.59,55.59,54.54,54.6,128000.0,55.59,55.59,54.54,54.6,128000.0
2014-05-01 15:00:00,54.58,54.62,54.05,54.22,174800.0,54.58,54.62,54.05,54.22,174800.0
2014-05-01 15:30:00,54.22,54.65,54.19,54.56,346600.0,54.22,54.65,54.19,54.56,346600.0
2014-05-02 09:30:00,54.56,54.72,54.12,54.57,150700.0,54.56,54.72,54.12,54.57,150700.0
2014-05-02 10:00:00,54.56,55.2,54.42,55.15,131600.0,54.56,55.2,54.42,55.15,131600.0
2014-05-02 10:30:00,55.15,55.3,54.65,54.91,109300.0,55.15,55.3,54.65,54.91,109300.0
2014-05-02 11:00:00,54.83,55.1,54.65,54.98,121300.0,54.83,55.1,54.65,54.98,121300.0
2014-05-02 11:30:00,54.99,55.1,54.7,54.79,109100.0,54.99,55.1,54.7,54.79,109100.0
2014-05-02 12:00:00,54.77,55.06,54.69,54.98,44500.0,54.77,55.06,54.69,54.98,44500.0
2014-05-02 12:30:00,55.04,55.38,55.02,55.12,24300.0,55.04,55.38,55.02,55.12,24300.0
2014-05-02 13:00:00,55.12,55.14,54.71,54.71,70200.0,55.12,55.14,54.71,54.71,70200.0
2014-05-02 13:30:00,54.74,55.34,54.71,55.08,116200.0,54.74,55.34,54.71,55.08,116200.0
2014-05-02 14:00:00,55.1,55.26,55.02,55.02,57400.0,55.1,55.26,55.02,55.02,57400.0
2014-05-02 14:30:00,55.04,55.24,55.01,55.06,86700.0,55.04,55.24,55.01,55.06,86700.0
2014-05-02 15:00:00,55.02,55.13,54.73,54.73,53700.0,55.02,55.13,54.73,54.73,53700.0
2014-05-02 15:30:00,54.73,55.07,54.63,55.0,144400.0,54.73,55.07,54.63,55.0,144400.0
2014-05-05 09:30:00,54.52,54.87,53.33,53.65,92100.0,54.52,54.87,53.33,53.65,92100.0
2014-05-05 10:00:00,53.65,53.84,53.07,53.07,38400.0,53.65,53.84,53.07,53.07,38400.0
2014-05-05 10:30:00,53.12,53.92,53.12,53.59,44700.0,53.12,53.92,53.12,53.59,44700.0
2014-05-05 11:00:00,53.53,53.81,53.42,53.64,58800.0,53.53,53.81,53.42,53.64,58800.0
2014-05-05 11:30:00,53.59,53.89,53.39,53.87,52000.0,53.59,53.89,53.39,53.87,52000.0
2014-05-05 12:00:00,53.89,53.94,53.73,53.92,31600.0,53.89,53.94,53.73,53.92,31600.0
2014-05-05 12:30:00,53.87,54.21,53.87,53.97,38900.0,53.87,54.21,53.87,53.97,38900.0
2014-05-05 13:00:00,53.95,54.13,53.91,54.0,41700.0,53.95,54.13,53.91,54.0,41700.0
2014-05-05 13:30:00,54.06,54.13,53.95,54.08,18900.0,54.06,54.13,53.95,54.08,18900.0
2014-05-05 14:00:00,54.06,54.16,54.0,54.01,17100.0,54.06,54.16,54.0,54.01,17100.0
2014-05-05 14:30:00,54.01,54.27,54.01,54.22,32600.0,54.01,54.27,54.01,54.22,32600.0
2014-05-05 15:00:00,54.21,54.39,54.12,54.39,54000.0,54.21,54.39,54.12,54.39,54000.0
2014-05-05 15:30:00,54.41,54.49,54.25,54.29,93000.0,54.41,54.49,54.25,54.29,93000.0
2014-05-06 09:30:00,53.89,54.05,53.35,53.98,58200.0,53.89,54.05,53.35,53.98,58200.0
2014-05-06 10:00:00,53.95,54.01,53.55,54.01,65900.0,53.95,54.01,53.55,54.01,65900.0
2014-05-06 10:30:00,54.01,54.1,53.76,53.79,81500.0,54.01,54.1,53.76,53.79,81500.0
2014-05-06 11:00:00,53.76,54.08,53.75,53.9,54600.0,53.76,54.08,53.75,53.9,54600.0
2014-05-06 11:30:00,53.89,53.89,53.54,53.75,54300.0,53.89,53.89,53.54,53.75,54300.0
2014-05-06 12:00:00,53.73,53.79,53.45,53.54,59400.0,53.73,53.79,53.45,53.54,59400.0
2014-05-06 12:30:00,53.52,53.65,53.48,53.5,40600.0,53.52,53.65,53.48,53.5,40600.0
2014-05-06 13:00:00,53.5,53.59,53.16,53.2,52000.0,53.5,53.59,53.16,53.2,52000.0
2014-05-06 13:30:00,53.17,53.23,52.76,52.8,63400.0,53.17,53.23,52.76,52.8,63400.0
2014-05-06 14:00:00,52.8,52.85,52.6,52.63,55800.0,52.8,52.85,52.6,52.63,55800.0
2014-05-06 14:30:00,52.6,52.81,52.58,52.6,39700.0,52.6,52.81,52.58,52.6,39700.0
2014-05-06 15:00:00,52.6,52.89,52.59,52.78,44500.0,52.6,52.89,52.59,52.78,44500.0
2014-05-06 15:30:00,52.8,52.89,52.67,52.71,142100.0,52.8,52.89,52.67,52.71,142100.0
2014-05-07 09:30:00,52.75,53.31,52.75,53.03,84700.0,52.75,53.31,52.75,53.03,84700.0
2014-05-07 10:00:00,53.02,53.16,52.58,53.16,131600.0,53.02,53.16,52.58,53.16,131600.0
2014-05-07 10:30:00,53.17,53.48,52.99,53.08,139500.0,53.17,53.48,52.99,53.08,139500.0
2014-05-07 11:00:00,53.11,53.36,52.94,53.33,101500.0,53.11,53.36,52.94,53.33,101500.0
2014-05-07 11:30:00,53.28,53.76,53.23,53.66,124700.0,53.28,53.76,53.23,53.66,124700.0
2014-05-07 12:00:00,53.63,53.87,53.54,53.66,49800.0,53.63,53.87,53.54,53.66,49800.0
2014-05-07 12:30:00,53.61,53.76,53.42,53.5,44900.0,53.61,53.76,53.42,53.5,44900.0
2014-05-07 13:00:00,53.51,53.64,53.08,53.12,73700.0,53.51,53.64,53.08,53.12,73700.0
2014-05-07 13:30:00,53.1,53.21,52.35,52.35,93300.0,53.1,53.21,52.35,52.35,93300.0
2014-05-07 14:00:00,52.34,53.16,52.32,53.08,75500.0,52.34,53.16,52.32,53.08,75500.0
2014-05-07 14:30:00,53.11,53.36,53.11,53.33,47000.0,53.11,53.36,53.11,53.33,47000.0
2014-05-07 15:00:00,53.33,53.33,52.98,53.13,59800.0,53.33,53.33,52.98,53.13,59800.0
2014-05-07 15:30:00,53.14,53.56,53.08,53.53,112200.0,53.14,53.56,53.08,53.53,112200.0
2014-05-08 09:30:00,53.35,53.65,53.11,53.39,32800.0,53.35,53.65,53.11,53.39,32800.0
2014-05-08 10:00:00,53.4,53.59,53.14,53.18,69100.0,53.4,53.59,53.14,53.18,69100.0
2014-05-08 10:30:00,53.15,53.2,52.8,53.07,30300.0,53.15,53.2,52.8,53.07,30300.0
2014-05-08 11:00:00,53.1,53.13,52.8,52.83,40200.0,53.1,53.13,52.8,52.83,40200.0
2014-05-08 11:30:00,52.84,53.21,52.84,53.1,48400.0,52.84,53.21,52.84,53.1,48400.0
2014-05-08 12:00:00,53.15,53.16,52.94,53.06,21100.0,53.15,53.16,52.94,53.06,21100.0
2014-05-08 12:30:00,53.04,53.13,52.73,52.9,22400.0,53.04,53.13,52.73,52.9,22400.0
2014-05-08 13:00:00,52.85,52.98,52.76,52.86,39600.0,52.85,52.98,52.76,52.86,39600.0
2014-05-08 13:30:00,52.83,52.84,52.34,52.34,21200.0,52.83,52.84,52.34,52.34,21200.0
2014-05-08 14:00:00,52.37,52.37,52.11,52.21,24400.0,52.37,52.37,52.11,52.21,24400.0
2014-05-08 14:30:00,52.23,52.28,51.66,51.71,60700.0,52.23,52.28,51.66,51.71,60700.0
2014-05-08 15:00:00,51.7,51.7,51.3,51.57,106500.0,51.7,51.7,51.3,51.57,106500.0
2014-05-08 15:30:00,51.56,51.75,51.22,51.25,153800.0,51.56,51.75,51.22,51.25,153800.0
2014-05-09 09:30:00,51.25,51.87,50.75,51.02,89800.0,51.25,51.87,50.75,51.02,89800.0
2014-05-09 10:00:00,51.02,51.66,50.9,51.44,41100.0,51.02,51.66,50.9,51.44,41100.0
2014-05-09 10:30:00,51.43,51.68,51.24,51.28,110100.0,51.43,51.68,51.24,51.28,110100.0
2014-05-09 11:00:00,51.27,51.38,51.2,51.35,59200.0,51.27,51.38,51.2,51.35,59200.0
2014-05-09 11:30:00,51.36,51.61,51.3,51.3,35600.0,51.36,51.61,51.3,51.3,35600.0
2014-05-09 12:00:00,51.31,51.43,51.12,51.36,117300.0,51.31,51.43,51.12,51.36,117300.0
2014-05-09 12:30:00,51.36,51.83,51.35,51.54,19800.0,51.36,51.83,51.35,51.54,19800.0
2014-05-09 13:00:00,51.55,51.63,51.34,51.39,31300.0,51.55,51.63,51.34,51.39,31300.0
2014-05-09 13:30:00,51.36,51.45,51.26,51.41,70200.0,51.36,51.45,51.26,51.41,70200.0
2014-05-09 14:00:00,51.4,51.6,51.39,51.51,107400.0,51.4,51.6,51.39,51.51,107400.0
2014-05-09 14:30:00,51.51,51.58,51.39,51.52,47000.0,51.51,51.58,51.39,51.52,47000.0
2014-05-09 15:00:00,51.54,51.74,51.51,51.56,38200.0,51.54,51.74,51.51,51.56,38200.0
2014-05-09 15:30:00,51.57,51.67,51.42,51.57,221500.0,51.57,51.67,51.42,51.57,221500.0
2014-05-12 09:30:00,52.0,52.85,52.0,52.8,50700.0,52.0,52.85,52.0,52.8,50700.0
2014-05-12 10:00:00,52.84,53.0,52.65,52.76,52400.0,52.84,53.0,52.65,52.76,52400.0
2014-05-12 10:30:00,52.81,52.99,52.71,52.99,109800.0,52.81,52.99,52.71,52.99,109800.0
2014-05-12 11:00:00,52.97,53.2,52.86,52.97,43400.0,52.97,53.2,52.86,52.97,43400.0
2014-05-12 11:30:00,52.97,53.09,52.89,52.98,31500.0,52.97,53.09,52.89,52.98,31500.0
2014-05-12 12:00:00,52.98,53.17,52.98,53.0,31500.0,52.98,53.17,52.98,53.0,31500.0
2014-05-12 12:30:00,52.99,53.17,52.99,53.07,49900.0,52.99,53.17,52.99,53.07,49900.0
2014-05-12 13:00:00,53.07,53.19,52.99,53.1,28900.0,53.07,53.19,52.99,53.1,28900.0
2014-05-12 13:30:00,53.09,53.24,53.03,53.15,38500.0,53.09,53.24,53.03,53.15,38500.0
2014-05-12 14:00:00,53.15,53.52,53.1,53.48,49200.0,53.15,53.52,53.1,53.48,49200.0
2014-05-12 14:30:00,53.46,53.65,53.45,53.63,41400.0,53.46,53.65,53.45,53.63,41400.0
2014-05-12 15:00:00,53.62,53.76,53.54,53.73,103700.0,53.62,53.76,53.54,53.73,103700.0
2014-05-12 15:30:00,53.7,53.89,53.64,53.75,151700.0,53.7,53.89,53.64,53.75,151700.0
2014-05-13 09:30:00,53.59,53.77,53.19,53.25,63400.0,53.59,53.77,53.19,53.25,63400.0
2014-05-13 10:00:00,53.24,53.67,53.15,53.55,98200.0,53.24,53.67,53.15,53.55,98200.0
2014-05-13 10:30:00,53.54,53.79,53.45,53.45,109500.0,53.54,53.79,53.45,53.45,109500.0
2014-05-13 11:00:00,53.48,53.55,53.05,53.06,53000.0,53.48,53.55,53.05,53.06,53000.0
2014-05-13 11:30:00,53.13,53.2,52.5,52.78,95700.0,53.13,53.2,52.5,52.78,95700.0
2014-05-13 12:00:00,52.74,52.9,52.66,52.82,25200.0,52.74,52.9,52.66,52.82,25200.0
2014-05-13 12:30:00,52.78,53.13,52.74,53.05,30200.0,52.78,53.13,52.74,53.05,30200.0
2014-05-13 13:00:00,53.01,53.18,52.96,53.04,47500.0,53.01,53.18,52.96,53.04,47500.0
2014-05-13 13:30:00,53.03,53.14,52.8,52.85,85100.0,53.03,53.14,52.8,52.85,85100.0
2014-05-13 14:00:00,52.85,53.16,52.68,53.06,47700.0,52.85,53.16,52.68,53.06,47700.0
2014-05-13 14:30:00,53.07,53.29,52.95,53.1,15300.0,53.07,53.29,52.95,53.1,15300.0
2014-05-13 15:00:00,53.07,53.07,52.61,52.68,70800.0,53.07,53.07,52.61,52.68,70800.0
2014-05-13 15:30:00,52.68,52.8,52.62,52.74,77500.0,52.68,52.8,52.62,52.74,77500.0
2014-05-14 09:30:00,52.72,52.82,52.15,52.59,100600.0,52.72,52.82,52.15,52.59,100600.0
2014-05-14 10:00:00,52.59,52.69,52.32,52.47,120600.0,52.59,52.69,52.32,52.47,120600.0
2014-05-14 10:30:00,52.45,52.53,52.16,52.19,47400.0,52.45,52.53,52.16,52.19,47400.0
2014-05-14 11:00:00,52.19,52.32,52.08,52.21,13600.0,52.19,52.32,52.08,52.21,13600.0
2014-05-14 11:30:00,52.27,52.31,51.8,51.8,24600.0,52.27,52.31,51.8,51.8,24600.0
2014-05-14 12:00:00,51.81,52.0,51.72,51.85,62100.0,51.81,52.0,51.72,51.85,62100.0
2014-05-14 12:30:00,51.85,51.9,51.75,51.88,37700.0,51.85,51.9,51.75,51.88,37700.0
2014-05-14 13:00:00,51.85,51.99,51.81,51.85,34800.0,51.85,51.99,51.81,51.85,34800.0
2014-05-14 13:30:00,51.82,51.93,51.78,51.85,34200.0,51.82,51.93,51.78,51.85,34200.0
2014-05-14 14:00:00,51.85,51.92,51.8,51.9,51500.0,51.85,51.92,51.8,51.9,51500.0
2014-05-14 14:30:00,51.89,51.93,51.7,51.85,121700.0,51.89,51.93,51.7,51.85,121700.0
2014-05-14 15:00:00,51.86,51.86,51.42,51.54,46800.0,51.86,51.86,51.42,51.54,46800.0
2014-05-14 15:30:00,51.54,51.54,51.24,51.33,106800.0,51.54,51.54,51.24,51.33,106800.0
2014-05-15 09:30:00,51.18,51.26,50.34,50.73,74600.0,51.18,51.26,50.34,50.73,74600.0
2014-05-15 10:00:00,50.68,51.01,50.37,51.0,120000.0,50.68,51.01,50.37,51.0,120000.0
2014-05-15 10:30:00,51.0,51.37,50.97,51.27,128900.0,51.0,51.37,50.97,51.27,128900.0
2014-05-15 11:00:00,51.25,51.39,51.14,51.25,79900.0,51.25,51.39,51.14,51.25,79900.0
2014-05-15 11:30:00,51.23,51.4,51.18,51.4,73300.0,51.23,51.4,51.18,51.4,73300.0
2014-05-15 12:00:00,51.34,51.51,51.31,51.43,29200.0,51.34,51.51,51.31,51.43,29200.0
2014-05-15 12:30:00,51.43,51.56,51.35,51.55,20100.0,51.43,51.56,51.35,51.55,20100.0
2014-05-15 13:00:00,51.56,51.66,51.4,51.52,46600.0,51.56,51.66,51.4,51.52,46600.0
2014-05-15 13:30:00,51.54,51.65,51.38,51.65,46700.0,51.54,51.65,51.38,51.65,46700.0
2014-05-15 14:00:00,51.64,51.87,51.44,51.66,53000.0,51.64,51.87,51.44,51.66,53000.0
2014-05-15 14:30:00,51.69,52.04,51.64,51.95,68300.0,51.69,52.04,51.64,51.95,68300.0
2014-05-15 15:00:00,51.93,52.0,51.45,51.52,70700.0,51.93,52.0,51.45,51.52,70700.0
2014-05-15 15:30:00,51.53,51.72,51.42,51.5,110000.0,51.53,51.72,51.42,51.5,110000.0
2014-05-16 09:30:00,51.86,52.09,51.45,51.87,107200.0,51.86,52.09,51.45,51.87,107200.0
2014-05-16 10:00:00,51.88,52.01,51.6,51.66,107800.0,51.88,52.01,51.6,51.66,107800.0
2014-05-16 10:30:00,51.72,52.19,51.72,52.13,28100.0,51.72,52.19,51.72,52.13,28100.0
2014-05-16 11:00:00,52.12,52.51,51.99,52.37,46200.0,52.12,52.51,51.99,52.37,46200.0
2014-05-16 11:30:00,52.34,52.41,52.18,52.22,89700.0,52.34,52.41,52.18,52.22,89700.0
2014-05-16 12:00:00,52.21,52.26,51.89,52.03,23000.0,52.21,52.26,51.89,52.03,23000.0
2014-05-16 12:30:00,51.99,52.09,51.86,51.99,31100.0,51.99,52.09,51.86,51.99,31100.0
2014-05-16 13:00:00,51.99,52.04,51.88,51.95,20400.0,51.99,52.04,51.88,51.95,20400.0
2014-05-16 13:30:00,51.95,52.03,51.88,51.93,51500.0,51.95,52.03,51.88,51.93,51500.0
2014-05-16 14:00:00,51.93,52.01,51.88,51.95,38900.0,51.93,52.01,51.88,51.95,38900.0
2014-05-16 14:30:00,51.95,51.95,51.85,51.92,34100.0,51.95,51.95,51.85,51.92,34100.0
2014-05-16 15:00:00,51.93,52.03,51.89,51.97,66500.0,51.93,52.03,51.89,51.97,66500.0
2014-05-16 15:30:00,51.97,52.07,51.96,52.04,126400.0,51.97,52.07,51.96,52.04,126400.0
2014-05-19 09:30:00,51.88,52.32,51.53,52.14,22200.0,51.88,52.32,51.53,52.14,22200.0
2014-05-19 10:00:00,52.21,52.41,51.96,52.28,15600.0,52.21,52.41,51.96,52.28,15600.0
2014-05-19 10:30:00,52.21,52.3,52.12,52.2,23400.0,52.21,52.3,52.12,52.2,23400.0
2014-05-19 11:00:00,52.17,52.4,52.14,52.36,34700.0,52.17,52.4,52.14,52.36,34700.0
2014-05-19 11:30:00,52.38,52.46,52.27,52.33,12900.0,52.38,52.46,52.27,52.33,12900.0
2014-05-19 12:00:00,52.36,52.41,52.23,52.4,16900.0,52.36,52.41,52.23,52.4,16900.0
2014-05-19 12:30:00,52.37,52.4,52.06,52.08,17400.0,52.37,52.4,52.06,52.08,17400.0
2014-05-19 13:00:00,52.08,52.23,52.06,52.14,9700.0,52.08,52.23,52.06,52.14,9700.0
2014-05-19 13:30:00,52.12,52.23,51.96,52.21,16200.0,52.12,52.23,51.96,52.21,16200.0
2014-05-19 14:00:00,52.21,52.33,52.08,52.15,18200.0,52.21,52.33,52.08,52.15,18200.0
2014-05-19 14:30:00,52.17,52.23,51.97,52.02,45900.0,52.17,52.23,51.97,52.02,45900.0
2014-05-19 15:00:00,52.02,52.09,51.96,51.99,12400.0,52.02,52.09,51.96,51.99,12400.0
2014-05-19 15:30:00,52.02,52.25,52.02,52.24,64000.0,52.02,52.25,52.02,52.24,64000.0
2014-05-20 09:30:00,51.94,52.21,51.71,51.77,47800.0,51.94,52.21,51.71,51.77,47800.0
2014-05-20 10:00:00,51.76,52.01,51.51,51.62,84200.0,51.76,52.01,51.51,51.62,84200.0
2014-05-20 10:30:00,51.59,51.83,51.55,51.66,40500.0,51.59,51.83,51.55,51.66,40500.0
2014-05-20 11:00:00,51.62,51.67,51.49,51.53,26400.0,51.62,51.67,51.49,51.53,26400.0
2014-05-20 11:30:00,51.5,51.74,51.43,51.48,37200.0,51.5,51.74,51.43,51.48,37200.0
2014-05-20 12:00:00,51.47,51.5,51.18,51.28,69200.0,51.47,51.5,51.18,51.28,69200.0
2014-05-20 12:30:00,51.3,51.34,51.14,51.28,29100.0,51.3,51.34,51.14,51.28,29100.0
2014-05-20 13:00:00,51.29,51.36,51.17,51.31,71900.0,51.29,51.36,51.17,51.31,71900.0
2014-05-20 13:30:00,51.29,51.33,51.24,51.27,101200.0,51.29,51.33,51.24,51.27,101200.0
2014-05-20 14:00:00,51.28,51.31,51.16,51.24,51600.0,51.28,51.31,51.16,51.24,51600.0
2014-05-20 14:30:00,51.24,51.26,50.69,50.82,104900.0,51.24,51.26,50.69,50.82,104900.0
2014-05-20 15:00:00,50.82,51.12,50.81,51.12,38000.0,50.82,51.12,50.81,51.12,38000.0
2014-05-20 15:30:00,51.12,51.34,51.05,51.09,69900.0,51.12,51.34,51.05,51.09,69900.0
2014-05-21 09:30:00,51.23,51.58,51.23,51.27,15200.0,51.23,51.58,51.23,51.27,15200.0
2014-05-21 10:00:00,51.27,51.4,51.12,51.2,86800.0,51.27,51.4,51.12,51.2,86800.0
2014-05-21 10:30:00,51.17,51.2,50.95,51.0,21100.0,51.17,51.2,50.95,51.0,21100.0
2014-05-21 11:00:00,51.01,51.07,50.92,51.0,27500.0,51.01,51.07,50.92,51.0,27500.0
2014-05-21 11:30:00,51.02,51.05,50.7,50.85,43800.0,51.02,51.05,50.7,50.85,43800.0
2014-05-21 12:00:00,50.85,50.89,50.76,50.89,17300.0,50.85,50.89,50.76,50.89,17300.0
2014-05-21 12:30:00,50.9,51.05,50.79,51.05,12900.0,50.9,51.05,50.79,51.05,12900.0
2014-05-21 13:00:00,51.06,51.2,51.06,51.14,16700.0,51.06,51.2,51.06,51.14,16700.0
2014-05-21 13:30:00,51.11,51.12,50.97,51.0,14400.0,51.11,51.12,50.97,51.0,14400.0
2014-05-21 14:00:00,51.01,51.25,50.84,51.08,34300.0,51.01,51.25,50.84,51.08,34300.0
2014-05-21 14:30:00,51.1,51.1,50.9,50.99,18000.0,51.1,51.1,50.9,50.99,18000.0
2014-05-21 15:00:00,50.99,51.16,50.96,51.13,24900.0,50.99,51.16,50.96,51.13,24900.0
2014-05-21 15:30:00,51.13,51.2,50.95,50.96,70700.0,51.13,51.2,50.95,50.96,70700.0
2014-05-22 09:30:00,50.95,50.95,50.56,50.72,30300.0,50.95,50.95,50.56,50.72,30300.0
2014-05-22 10:00:00,50.72,50.73,50.15,50.41,64800.0,50.72,50.73,50.15,50.41,64800.0
2014-05-22 10:30:00,50.4,50.57,50.34,50.38,47600.0,50.4,50.57,50.34,50.38,47600.0
2014-05-22 11:00:00,50.37,50.46,50.22,50.36,24600.0,50.37,50.46,50.22,50.36,24600.0
2014-05-22 11:30:00,50.37,50.46,50.28,50.33,31800.0,50.37,50.46,50.28,50.33,31800.0
2014-05-22 12:00:00,50.33,50.35,50.06,50.09,53800.0,50.33,50.35,50.06,50.09,53800.0
2014-05-22 12:30:00,50.13,50.14,49.91,49.98,50400.0,50.13,50.14,49.91,49.98,50400.0
2014-05-22 13:00:00,50.01,50.03,49.93,50.03,35600.0,50.01,50.03,49.93,50.03,35600.0
2014-05-22 13:30:00,50.02,50.02,49.93,49.99,40300.0,50.02,50.02,49.93,49.99,40300.0
2014-05-22 14:00:00,49.99,50.01,49.97,50.0,36700.0,49.99,50.01,49.97,50.0,36700.0
2014-05-22 14:30:00,50.0,50.01,49.96,49.96,51200.0,50.0,50.01,49.96,49.96,51200.0
2014-05-22 15:00:00,49.97,50.01,49.91,49.99,56800.0,49.97,50.01,49.91,49.99,56800.0
2014-05-22 15:30:00,49.99,50.01,49.83,49.85,113600.0,49.99,50.01,49.83,49.85,113600.0
2014-05-23 09:30:00,49.82,50.12,49.41,49.52,93900.0,49.82,50.12,49.41,49.52,93900.0
2014-05-23 10:00:00,49.45,49.9,49.45,49.84,95600.0,49.45,49.9,49.45,49.84,95600.0
2014-05-23 10:30:00,49.87,50.18,49.82,50.04,43000.0,49.87,50.18,49.82,50.04,43000.0
2014-05-23 11:00:00,50.0,50.31,50.0,50.24,25500.0,50.0,50.31,50.0,50.24,25500.0
2014-05-23 11:30:00,50.24,50.37,50.16,50.32,23600.0,50.24,50.37,50.16,50.32,23600.0
2014-05-23 12:00:00,50.33,50.55,50.31,50.49,25100.0,50.33,50.55,50.31,50.49,25100.0
2014-05-23 12:30:00,50.47,50.63,50.45,50.56,17900.0,50.47,50.63,50.45,50.56,17900.0
2014-05-23 13:00:00,50.58,50.59,50.43,50.55,20200.0,50.58,50.59,50.43,50.55,20200.0
2014-05-23 13:30:00,50.57,50.74,50.54,50.61,21200.0,50.57,50.74,50.54,50.61,21200.0
2014-05-23 14:00:00,50.63,50.71,50.59,50.65,17000.0,50.63,50.71,50.59,50.65,17000.0
2014-05-23 14:30:00,50.67,50.78,50.59,50.7,24000.0,50.67,50.78,50.59,50.7,24000.0
2014-05-23 15:00:00,50.69,50.77,50.6,50.75,36000.0,50.69,50.77,50.6,50.75,36000.0
2014-05-23 15:30:00,50.73,50.79,50.66,50.7,78000.0,50.73,50.79,50.66,50.7,78000.0
2014-05-27 09:30:00,50.95,51.04,50.74,50.92,34700.0,50.95,51.04,50.74,50.92,34700.0
2014-05-27 10:00:00,50.89,51.35,50.85,51.32,24900.0,50.89,51.35,50.85,51.32,24900.0
2014-05-27 10:30:00,51.35,51.59,51.3,51.59,26000.0,51.35,51.59,51.3,51.59,26000.0
2014-05-27 11:00:00,51.62,51.65,51.11,51.11,39100.0,51.62,51.65,51.11,51.11,39100.0
2014-05-27 11:30:00,51.13,51.2,51.0,51.02,27000.0,51.13,51.2,51.0,51.02,27000.0
2014-05-27 12:00:00,51.03,51.05,50.67,50.71,27500.0,51.03,51.05,50.67,50.71,27500.0
2014-05-27 12:30:00,50.74,51.13,50.74,51.13,15000.0,50.74,51.13,50.74,51.13,15000.0
2014-05-27 13:00:00,51.12,51.22,51.07,51.16,18900.0,51.12,51.22,51.07,51.16,18900.0
2014-05-27 13:30:00,51.15,51.24,51.12,51.19,21300.0,51.15,51.24,51.12,51.19,21300.0
2014-05-27 14:00:00,51.2,51.26,51.17,51.18,21800.0,51.2,51.26,51.17,51.18,21800.0
2014-05-27 14:30:00,51.21,51.21,51.06,51.12,19200.0,51.21,51.21,51.06,51.12,19200.0
2014-05-27 15:00:00,51.13,51.15,51.01,51.03,39100.0,51.13,51.15,51.01,51.03,39100.0
2014-05-27 15:30:00,51.04,51.16,50.95,51.14,74500.0,51.04,51.16,50.95,51.14,74500.0
2014-05-28 09:30:00,51.13,51.35,50.66,50.99,30900.0,51.13,51.35,50.66,50.99,30900.0
2014-05-28 10:00:00,50.96,50.96,50.64,50.72,48600.0,50.96,50.96,50.64,50.72,48600.0
2014-05-28 10:30:00,50.74,50.74,50.35,50.42,31200.0,50.74,50.74,50.35,50.42,31200.0
2014-05-28 11:00:00,50.43,50.63,50.42,50.58,25500.0,50.43,50.63,50.42,50.58,25500.0
2014-05-28 11:30:00,50.58,50.63,50.5,50.55,9900.0,50.58,50.63,50.5,50.55,9900.0
2014-05-28 12:00:00,50.55,50.72,50.55,50.56,18900.0,50.55,50.72,50.55,50.56,18900.0
2014-05-28 12:30:00,50.55,50.58,50.46,50.53,17500.0,50.55,50.58,50.46,50.53,17500.0
2014-05-28 13:00:00,50.54,50.61,50.44,50.5,25500.0,50.54,50.61,50.44,50.5,25500.0
2014-05-28 13:30:00,50.51,50.69,50.46,50.64,75800.0,50.51,50.69,50.46,50.64,75800.0
2014-05-28 14:00:00,50.66,50.66,50.39,50.45,30900.0,50.66,50.66,50.39,50.45,30900.0
2014-05-28 14:30:00,50.44,50.71,50.41,50.71,16900.0,50.44,50.71,50.41,50.71,16900.0
2014-05-28 15:00:00,50.7,50.82,50.67,50.68,44200.0,50.7,50.82,50.67,50.68,44200.0
2014-05-28 15:30:00,50.71,50.77,50.47,50.55,165400.0,50.71,50.77,50.47,50.55,165400.0
2014-05-29 09:30:00,50.64,50.91,50.34,50.75,33500.0,50.64,50.91,50.34,50.75,33500.0
2014-05-29 10:00:00,50.71,50.72,50.11,50.39,23500.0,50.71,50.72,50.11,50.39,23500.0
2014-05-29 10:30:00,50.4,50.56,50.34,50.52,11500.0,50.4,50.56,50.34,50.52,11500.0
2014-05-29 11:00:00,50.47,50.48,49.11,49.55,622500.0,50.47,50.48,49.11,49.55,622500.0
2014-05-29 11:30:00,49.55,49.93,48.77,48.77,465400.0,49.55,49.93,48.77,48.77,465400.0
2014-05-29 12:00:00,48.78,48.93,48.4,48.63,157600.0,48.78,48.93,48.4,48.63,157600.0
2014-05-29 12:30:00,48.68,48.7,48.19,48.29,136100.0,48.68,48.7,48.19,48.29,136100.0
2014-05-29 13:00:00,48.29,48.66,48.14,48.6,168400.0,48.29,48.66,48.14,48.6,168400.0
2014-05-29 13:30:00,48.61,48.7,48.45,48.55,108400.0,48.61,48.7,48.45,48.55,108400.0
2014-05-29 14:00:00,48.56,48.65,48.42,48.59,101400.0,48.56,48.65,48.42,48.59,101400.0
2014-05-29 14:30:00,48.59,48.73,48.58,48.58,77000.0,48.59,48.73,48.58,48.58,77000.0
2014-05-29 15:00:00,48.57,48.63,48.56,48.62,112100.0,48.57,48.63,48.56,48.62,112100.0
2014-05-29 15:30:00,48.62,48.66,48.06,48.2,481600.0,48.62,48.66,48.06,48.2,481600.0
2014-05-30 09:30:00,48.15,48.25,47.5,47.82,204100.0,48.15,48.25,47.5,47.82,204100.0
2014-05-30 10:00:00,47.8,48.2,47.76,48.01,125300.0,47.8,48.2,47.76,48.01,125300.0
2014-05-30 10:30:00,47.98,48.38,47.88,48.32,142100.0,47.98,48.38,47.88,48.32,142100.0
2014-05-30 11:00:00,48.3,48.65,48.3,48.55,159100.0,48.3,48.65,48.3,48.55,159100.0
2014-05-30 11:30:00,48.54,48.95,48.54,48.86,117300.0,48.54,48.95,48.54,48.86,117300.0
2014-05-30 12:00:00,48.87,48.94,48.81,48.93,97500.0,48.87,48.94,48.81,48.93,97500.0
2014-05-30 12:30:00,48.93,48.93,48.68,48.73,102900.0,48.93,48.93,48.68,48.73,102900.0
2014-05-30 13:00:00,48.7,48.79,48.51,48.58,47300.0,48.7,48.79,48.51,48.58,47300.0
2014-05-30 13:30:00,48.58,48.62,48.45,48.5,54200.0,48.58,48.62,48.45,48.5,54200.0
2014-05-30 14:00:00,48.47,48.77,48.42,48.72,69200.0,48.47,48.77,48.42,48.72,69200.0
2014-05-30 14:30:00,48.73,48.75,48.55,48.62,48500.0,48.73,48.75,48.55,48.62,48500.0
2014-05-30 15:00:00,48.6,48.78,48.58,48.59,111200.0,48.6,48.78,48.58,48.59,111200.0
2014-05-30 15:30:00,48.61,48.77,48.53,48.69,223400.0,48.61,48.77,48.53,48.69,223400.0
2014-06-02 09:30:00,48.94,49.12,48.73,48.75,85900.0,48.94,49.12,48.73,48.75,85900.0
2014-06-02 10:00:00,48.75,48.82,48.45,48.54,86800.0,48.75,48.82,48.45,48.54,86800.0
2014-06-02 10:30:00,48.57,48.63,48.31,48.51,77100.0,48.57,48.63,48.31,48.51,77100.0
2014-06-02 11:00:00,48.53,48.84,48.49,48.84,38400.0,48.53,48.84,48.49,48.84,38400.0
2014-06-02 11:30:00,48.84,48.84,48.68,48.75,62900.0,48.84,48.84,48.68,48.75,62900.0
2014-06-02 12:00:00,48.78,48.85,48.7,48.78,32500.0,48.78,48.85,48.7,48.78,32500.0
2014-06-02 12:30:00,48.77,48.82,48.68,48.71,26600.0,48.77,48.82,48.68,48.71,26600.0
2014-06-02 13:00:00,48.7,48.81,48.64,48.79,29400.0,48.7,48.81,48.64,48.79,29400.0
2014-06-02 13:30:00,48.77,48.82,48.68,48.73,36900.0,48.77,48.82,48.68,48.73,36900.0
2014-06-02 14:00:00,48.72,48.75,48.6,48.71,37200.0,48.72,48.75,48.6,48.71,37200.0
2014-06-02 14:30:00,48.72,48.73,48.56,48.73,59300.0,48.72,48.73,48.56,48.73,59300.0
2014-06-02 15:00:00,48.74,48.78,48.63,48.7,107300.0,48.74,48.78,48.63,48.7,107300.0
2014-06-02 15:30:00,48.68,48.76,48.65,48.68,175500.0,48.68,48.76,48.65,48.68,175500.0
2014-06-03 09:30:00,48.85,49.34,48.6,49.25,91100.0,48.85,49.34,48.6,49.25,91100.0
2014-06-03 10:00:00,49.24,49.28,48.8,48.82,80800.0,49.24,49.28,48.8,48.82,80800.0
2014-06-03 10:30:00,48.82,49.04,48.79,49.03,115000.0,48.82,49.04,48.79,49.03,115000.0
2014-06-03 11:00:00,49.02,49.02,48.64,48.65,83400.0,49.02,49.02,48.64,48.65,83400.0
2014-06-03 11:30:00,48.64,48.67,48.48,48.57,72500.0,48.64,48.67,48.48,48.57,72500.0
2014-06-03 12:00:00,48.56,48.77,48.56,48.7,46000.0,48.56,48.77,48.56,48.7,46000.0
2014-06-03 12:30:00,48.7,48.76,48.65,48.66,26900.0,48.7,48.76,48.65,48.66,26900.0
2014-06-03 13:00:00,48.67,48.74,48.56,48.62,36900.0,48.67,48.74,48.56,48.62,36900.0
2014-06-03 13:30:00,48.61,48.82,48.61,48.82,35300.0,48.61,48.82,48.61,48.82,35300.0
2014-06-03 14:00:00,48.81,48.93,48.81,48.89,36000.0,48.81,48.93,48.81,48.89,36000.0
2014-06-03 14:30:00,48.89,48.96,48.81,48.87,54700.0,48.89,48.96,48.81,48.87,54700.0
2014-06-03 15:00:00,48.87,48.93,48.83,48.86,77600.0,48.87,48.93,48.83,48.86,77600.0
2014-06-03 15:30:00,48.87,48.87,48.69,48.7,174300.0,48.87,48.87,48.69,48.7,174300.0
2014-06-04 09:30:00,48.5,48.79,48.28,48.55,61400.0,48.5,48.79,48.28,48.55,61400.0
2014-06-04 10:00:00,48.53,48.69,48.37,48.38,62900.0,48.53,48.69,48.37,48.38,62900.0
2014-06-04 10:30:00,48.36,48.45,48.25,48.45,39800.0,48.36,48.45,48.25,48.45,39800.0
2014-06-04 11:00:00,48.45,48.59,48.3,48.41,82000.0,48.45,48.59,48.3,48.41,82000.0
2014-06-04 11:30:00,48.44,48.54,48.28,48.33,27500.0,48.44,48.54,48.28,48.33,27500.0
2014-06-04 12:00:00,48.33,48.41,48.29,48.33,17200.0,48.33,48.41,48.29,48.33,17200.0
2014-06-04 12:30:00,48.32,48.36,48.24,48.24,44400.0,48.32,48.36,48.24,48.24,44400.0
2014-06-04 13:00:00,48.24,48.25,48.14,48.15,27000.0,48.24,48.25,48.14,48.15,27000.0
2014-06-04 13:30:00,48.2,48.2,48.1,48.12,39900.0,48.2,48.2,48.1,48.12,39900.0
2014-06-04 14:00:00,48.12,48.28,48.12,48.25,72100.0,48.12,48.28,48.12,48.25,72100.0
2014-06-04 14:30:00,48.25,48.29,48.22,48.26,75900.0,48.25,48.29,48.22,48.26,75900.0
2014-06-04 15:00:00,48.25,48.28,48.21,48.26,80000.0,48.25,48.28,48.21,48.26,80000.0
2014-06-04 15:30:00,48.26,48.31,48.24,48.25,151800.0,48.26,48.31,48.24,48.25,151800.0
2014-06-05 09:30:00,48.17,48.23,47.59,48.01,214000.0,48.17,48.23,47.59,48.01,214000.0
2014-06-05 10:00:00,48.08,48.09,47.68,47.99,78900.0,48.08,48.09,47.68,47.99,78900.0
2014-06-05 10:30:00,47.99,48.05,47.87,47.96,68300.0,47.99,48.05,47.87,47.96,68300.0
2014-06-05 11:00:00,47.97,48.05,47.93,47.99,44300.0,47.97,48.05,47.93,47.99,44300.0
2014-06-05 11:30:00,48.01,48.07,47.95,48.03,54200.0,48.01,48.07,47.95,48.03,54200.0
2014-06-05 12:00:00,48.05,48.15,47.98,48.05,54500.0,48.05,48.15,47.98,48.05,54500.0
2014-06-05 12:30:00,48.04,48.18,48.02,48.15,67600.0,48.04,48.18,48.02,48.15,67600.0
2014-06-05 13:00:00,48.15,48.27,48.09,48.26,59700.0,48.15,48.27,48.09,48.26,59700.0
2014-06-05 13:30:00,48.27,48.52,48.26,48.39,51600.0,48.27,48.52,48.26,48.39,51600.0
2014-06-05 14:00:00,48.43,48.65,48.35,48.6,54500.0,48.43,48.65,48.35,48.6,54500.0
2014-06-05 14:30:00,48.64,48.66,48.52,48.54,67300.0,48.64,48.66,48.52,48.54,67300.0
2014-06-05 15:00:00,48.53,48.71,48.53,48.71,91500.0,48.53,48.71,48.53,48.71,91500.0
2014-06-05 15:30:00,48.71,48.75,48.64,48.68,182800.0,48.71,48.75,48.64,48.68,182800.0
2014-06-06 09:30:00,49.0,49.1,48.52,48.75,61600.0,49.0,49.1,48.52,48.75,61600.0
2014-06-06 10:00:00,48.75,48.8,48.59,48.78,108800.0,48.75,48.8,48.59,48.78,108800.0
2014-06-06 10:30:00,48.78,48.79,48.66,48.73,80200.0,48.78,48.79,48.66,48.73,80200.0
2014-06-06 11:00:00,48.69,48.8,48.67,48.75,76300.0,48.69,48.8,48.67,48.75,76300.0
2014-06-06 11:30:00,48.75,48.79,48.58,48.58,27100.0,48.75,48.79,48.58,48.58,27100.0
2014-06-06 12:00:00,48.57,48.61,48.46,48.48,27300.0,48.57,48.61,48.46,48.48,27300.0
2014-06-06 12:30:00,48.46,48.53,48.46,48.48,57900.0,48.46,48.53,48.46,48.48,57900.0
2014-06-06 13:00:00,48.48,48.5,48.37,48.38,51100.0,48.48,48.5,48.37,48.38,51100.0
2014-06-06 13:30:00,48.38,48.43,48.34,48.34,44400.0,48.38,48.43,48.34,48.34,44400.0
2014-06-06 14:00:00,48.32,48.42,48.28,48.38,53800.0,48.32,48.42,48.28,48.38,53800.0
2014-06-06 14:30:00,48.38,48.43,48.36,48.38,74700.0,48.38,48.43,48.36,48.38,74700.0
2014-06-06 15:00:00,48.38,48.39,48.28,48.29,134100.0,48.38,48.39,48.28,48.29,134100.0
2014-06-06 15:30:00,48.29,48.33,48.18,48.21,170100.0,48.29,48.33,48.18,48.21,170100.0
2014-06-09 09:30:00,47.92,48.27,47.38,47.59,156300.0,47.92,48.27,47.38,47.59,156300.0
2014-06-09 10:00:00,47.55,47.64,47.01,47.19,190600.0,47.55,47.64,47.01,47.19,190600.0
2014-06-09 10:30:00,47.18,47.42,47.13,47.33,116400.0,47.18,47.42,47.13,47.33,116400.0
2014-06-09 11:00:00,47.31,47.31,46.61,46.64,221300.0,47.31,47.31,46.61,46.64,221300.0
2014-06-09 11:30:00,46.64,47.16,46.6,47.08,260600.0,46.64,47.16,46.6,47.08,260600.0
2014-06-09 12:00:00,47.11,47.11,46.5,46.55,304000.0,47.11,47.11,46.5,46.55,304000.0
2014-06-09 12:30:00,46.55,46.65,46.5,46.5,161300.0,46.55,46.65,46.5,46.5,161300.0
2014-06-09 13:00:00,46.51,46.78,46.49,46.67,87300.0,46.51,46.78,46.49,46.67,87300.0
2014-06-09 13:30:00,46.67,46.93,46.56,46.9,102200.0,46.67,46.93,46.56,46.9,102200.0
2014-06-09 14:00:00,46.88,46.92,46.72,46.72,168700.0,46.88,46.92,46.72,46.72,168700.0
2014-06-09 14:30:00,46.73,46.74,46.36,46.51,252800.0,46.73,46.74,46.36,46.51,252800.0
2014-06-09 15:00:00,46.51,46.67,46.51,46.65,177200.0,46.51,46.67,46.51,46.65,177200.0
2014-06-09 15:30:00,46.65,46.68,46.49,46.65,343600.0,46.65,46.68,46.49,46.65,343600.0
2014-06-10 09:30:00,46.4,46.68,46.4,46.42,90200.0,46.4,46.68,46.4,46.42,90200.0
2014-06-10 10:00:00,46.43,46.43,45.76,45.97,183900.0,46.43,46.43,45.76,45.97,183900.0
2014-06-10 10:30:00,45.98,46.0,45.77,45.8,64300.0,45.98,46.0,45.77,45.8,64300.0
2014-06-10 11:00:00,45.8,45.87,45.67,45.75,212600.0,45.8,45.87,45.67,45.75,212600.0
2014-06-10 11:30:00,45.75,45.93,45.74,45.82,229800.0,45.75,45.93,45.74,45.82,229800.0
2014-06-10 12:00:00,45.87,45.88,45.7,45.78,248900.0,45.87,45.88,45.7,45.78,248900.0
2014-06-10 12:30:00,45.75,46.04,45.73,46.03,189300.0,45.75,46.04,45.73,46.03,189300.0
2014-06-10 13:00:00,46.03,46.06,45.94,45.96,85100.0,46.03,46.06,45.94,45.96,85100.0
2014-06-10 13:30:00,45.96,46.09,45.93,46.03,100700.0,45.96,46.09,45.93,46.03,100700.0
2014-06-10 14:00:00,46.02,46.59,46.01,46.54,170300.0,46.02,46.59,46.01,46.54,170300.0
2014-06-10 14:30:00,46.55,46.7,46.53,46.59,175900.0,46.55,46.7,46.53,46.59,175900.0
2014-06-10 15:00:00,46.59,46.93,46.57,46.93,305900.0,46.59,46.93,46.57,46.93,305900.0
2014-06-10 15:30:00,46.93,47.07,46.92,47.03,481900.0,46.93,47.07,46.92,47.03,481900.0
2014-06-11 09:30:00,46.87,47.42,46.81,47.3,130200.0,46.87,47.42,46.81,47.3,130200.0
2014-06-11 10:00:00,47.3,47.72,47.27,47.48,170700.0,47.3,47.72,47.27,47.48,170700.0
2014-06-11 10:30:00,47.47,47.62,47.36,47.55,74300.0,47.47,47.62,47.36,47.55,74300.0
2014-06-11 11:00:00,47.57,47.8,47.56,47.58,42300.0,47.57,47.8,47.56,47.58,42300.0
2014-06-11 11:30:00,47.6,47.75,47.59,47.72,103300.0,47.6,47.75,47.59,47.72,103300.0
2014-06-11 12:00:00,47.73,47.77,47.7,47.77,161800.0,47.73,47.77,47.7,47.77,161800.0
2014-06-11 12:30:00,47.78,47.84,47.7,47.72,78700.0,47.78,47.84,47.7,47.72,78700.0
2014-06-11 13:00:00,47.7,47.71,47.41,47.52,137400.0,47.7,47.71,47.41,47.52,137400.0
2014-06-11 13:30:00,47.52,47.57,47.46,47.57,48300.0,47.52,47.57,47.46,47.57,48300.0
2014-06-11 14:00:00,47.56,47.65,47.53,47.62,58500.0,47.56,47.65,47.53,47.62,58500.0
2014-06-11 14:30:00,47.63,47.66,47.53,47.66,53200.0,47.63,47.66,47.53,47.66,53200.0
2014-06-11 15:00:00,47.66,47.68,47.56,47.68,98500.0,47.66,47.68,47.56,47.68,98500.0
2014-06-11 15:30:00,47.68,47.86,47.6,47.86,235500.0,47.68,47.86,47.6,47.86,235500.0
2014-06-12 09:30:00,47.96,47.96,47.29,47.52,76300.0,47.96,47.96,47.29,47.52,76300.0
2014-06-12 10:00:00,47.56,47.65,47.25,47.28,86700.0,47.56,47.65,47.25,47.28,86700.0
2014-06-12 10:30:00,47.3,47.42,47.04,47.23,117500.0,47.3,47.42,47.04,47.23,117500.0
2014-06-12 11:00:00,47.23,47.29,47.1,47.26,72000.0,47.23,47.29,47.1,47.26,72000.0
2014-06-12 11:30:00,47.25,47.29,47.05,47.12,40300.0,47.25,47.29,47.05,47.12,40300.0
2014-06-12 12:00:00,47.13,47.21,47.09,47.1,53200.0,47.13,47.21,47.09,47.1,53200.0
2014-06-12 12:30:00,47.1,47.21,47.07,47.2,49200.0,47.1,47.21,47.07,47.2,49200.0
2014-06-12 13:00:00,47.19,47.22,47.12,47.19,56500.0,47.19,47.22,47.12,47.19,56500.0
2014-06-12 13:30:00,47.19,47.31,47.17,47.26,99300.0,47.19,47.31,47.17,47.26,99300.0
2014-06-12 14:00:00,47.25,47.25,47.06,47.08,67700.0,47.25,47.25,47.06,47.08,67700.0
2014-06-12 14:30:00,47.07,47.07,46.98,47.04,44700.0,47.07,47.07,46.98,47.04,44700.0
2014-06-12 15:00:00,47.03,47.09,46.94,46.95,105400.0,47.03,47.09,46.94,46.95,105400.0
2014-06-12 15:30:00,46.95,47.0,46.82,46.94,193300.0,46.95,47.0,46.82,46.94,193300.0
2014-06-13 09:30:00,47.13,47.19,46.94,47.04,58600.0,47.13,47.19,46.94,47.04,58600.0
2014-06-13 10:00:00,47.05,47.15,46.91,47.07,48800.0,47.05,47.15,46.91,47.07,48800.0
2014-06-13 10:30:00,47.09,47.21,47.03,47.15,60500.0,47.09,47.21,47.03,47.15,60500.0
2014-06-13 11:00:00,47.2,47.2,46.97,47.1,171600.0,47.2,47.2,46.97,47.1,171600.0
2014-06-13 11:30:00,47.09,47.12,47.0,47.02,139100.0,47.09,47.12,47.0,47.02,139100.0
2014-06-13 12:00:00,47.03,47.08,47.0,47.02,43300.0,47.03,47.08,47.0,47.02,43300.0
2014-06-13 12:30:00,47.02,47.06,46.89,46.91,83300.0,47.02,47.06,46.89,46.91,83300.0
2014-06-13 13:00:00,46.91,46.91,46.73,46.73,65200.0,46.91,46.91,46.73,46.73,65200.0
2014-06-13 13:30:00,46.72,46.76,46.65,46.73,53800.0,46.72,46.76,46.65,46.73,53800.0
2014-06-13 14:00:00,46.73,46.79,46.7,46.7,73500.0,46.73,46.79,46.7,46.7,73500.0
2014-06-13 14:30:00,46.71,46.72,46.6,46.7,101400.0,46.71,46.72,46.6,46.7,101400.0
2014-06-13 15:00:00,46.7,46.76,46.61,46.64,83100.0,46.7,46.76,46.61,46.64,83100.0
2014-06-13 15:30:00,46.64,46.77,46.6,46.71,149300.0,46.64,46.77,46.6,46.71,149300.0
2014-06-16 09:30:00,46.83,46.97,46.72,46.78,141400.0,46.83,46.97,46.72,46.78,141400.0
2014-06-16 10:00:00,46.78,47.06,46.78,46.81,62100.0,46.78,47.06,46.78,46.81,62100.0
2014-06-16 10:30:00,46.82,46.9,46.79,46.83,119400.0,46.82,46.9,46.79,46.83,119400.0
2014-06-16 11:00:00,46.83,46.87,46.76,46.85,265700.0,46.83,46.87,46.76,46.85,265700.0
2014-06-16 11:30:00,46.83,46.93,46.77,46.89,111700.0,46.83,46.93,46.77,46.89,111700.0
2014-06-16 12:00:00,46.9,46.95,46.78,46.8,134800.0,46.9,46.95,46.78,46.8,134800.0
2014-06-16 12:30:00,46.81,46.85,46.79,46.83,56600.0,46.81,46.85,46.79,46.83,56600.0
2014-06-16 13:00:00,46.82,46.96,46.8,46.81,122200.0,46.82,46.96,46.8,46.81,122200.0
2014-06-16 13:30:00,46.8,46.94,46.79,46.9,49200.0,46.8,46.94,46.79,46.9,49200.0
2014-06-16 14:00:00,46.91,46.91,46.82,46.85,69600.0,46.91,46.91,46.82,46.85,69600.0
2014-06-16 14:30:00,46.85,46.86,46.79,46.8,146900.0,46.85,46.86,46.79,46.8,146900.0
2014-06-16 15:00:00,46.81,46.83,46.64,46.73,73700.0,46.81,46.83,46.64,46.73,73700.0
2014-06-16 15:30:00,46.74,46.82,46.69,46.74,173700.0,46.74,46.82,46.69,46.74,173700.0
2014-06-17 09:30:00,46.4,46.79,46.32,46.68,52400.0,46.4,46.79,46.32,46.68,52400.0
2014-06-17 10:00:00,46.76,47.15,46.72,47.15,29900.0,46.76,47.15,46.72,47.15,29900.0
2014-06-17 10:30:00,47.16,47.16,46.71,46.88,71600.0,47.16,47.16,46.71,46.88,71600.0
2014-06-17 11:00:00,46.89,47.04,46.84,47.03,45800.0,46.89,47.04,46.84,47.03,45800.0
2014-06-17 11:30:00,47.04,47.07,46.97,47.04,35700.0,47.04,47.07,46.97,47.04,35700.0
2014-06-17 12:00:00,47.04,47.05,46.99,47.01,41700.0,47.04,47.05,46.99,47.01,41700.0
2014-06-17 12:30:00,47.02,47.07,47.0,47.01,45600.0,47.02,47.07,47.0,47.01,45600.0
2014-06-17 13:00:00,47.02,47.05,46.98,47.01,26100.0,47.02,47.05,46.98,47.01,26100.0
2014-06-17 13:30:00,47.01,47.05,46.95,46.98,32000.0,47.01,47.05,46.95,46.98,32000.0
2014-06-17 14:00:00,46.97,46.99,46.9,46.98,26100.0,46.97,46.99,46.9,46.98,26100.0
2014-06-17 14:30:00,46.99,47.0,46.96,46.98,40700.0,46.99,47.0,46.96,46.98,40700.0
2014-06-17 15:00:00,46.99,47.0,46.83,46.84,55100.0,46.99,47.0,46.83,46.84,55100.0
2014-06-17 15:30:00,46.84,46.93,46.82,46.87,109300.0,46.84,46.93,46.82,46.87,109300.0
2014-06-18 09:30:00,46.88,47.05,46.41,46.55,33900.0,46.88,47.05,46.41,46.55,33900.0
2014-06-18 10:00:00,46.58,46.62,46.48,46.51,86800.0,46.58,46.62,46.48,46.51,86800.0
2014-06-18 10:30:00,46.51,46.54,46.42,46.43,40500.0,46.51,46.54,46.42,46.43,40500.0
2014-06-18 11:00:00,46.39,46.52,46.3,46.31,54900.0,46.39,46.52,46.3,46.31,54900.0
2014-06-18 11:30:00,46.31,46.31,46.17,46.21,54600.0,46.31,46.31,46.17,46.21,54600.0
2014-06-18 12:00:00,46.2,46.36,46.17,46.33,28400.0,46.2,46.36,46.17,46.33,28400.0
2014-06-18 12:30:00,46.36,46.41,46.3,46.39,79200.0,46.36,46.41,46.3,46.39,79200.0
2014-06-18 13:00:00,46.4,46.4,46.28,46.28,58500.0,46.4,46.4,46.28,46.28,58500.0
2014-06-18 13:30:00,46.27,46.33,46.22,46.25,42900.0,46.27,46.33,46.22,46.25,42900.0
2014-06-18 14:00:00,46.24,46.62,46.22,46.51,53400.0,46.24,46.62,46.22,46.51,53400.0
2014-06-18 14:30:00,46.51,46.61,46.4,46.43,34100.0,46.51,46.61,46.4,46.43,34100.0
2014-06-18 15:00:00,46.43,46.64,46.26,46.28,82900.0,46.43,46.64,46.26,46.28,82900.0
2014-06-18 15:30:00,46.28,46.35,46.19,46.31,195300.0,46.28,46.35,46.19,46.31,195300.0
2014-06-19 09:30:00,46.28,46.63,45.92,45.99,41300.0,46.28,46.63,45.92,45.99,41300.0
2014-06-19 10:00:00,46.07,46.12,45.92,45.93,42300.0,46.07,46.12,45.92,45.93,42300.0
2014-06-19 10:30:00,45.95,46.1,45.88,45.97,53800.0,45.95,46.1,45.88,45.97,53800.0
2014-06-19 11:00:00,45.97,46.0,45.87,45.93,69300.0,45.97,46.0,45.87,45.93,69300.0
2014-06-19 11:30:00,45.89,46.01,45.89,45.95,37200.0,45.89,46.01,45.89,45.95,37200.0
2014-06-19 12:00:00,45.98,46.07,45.95,46.01,42000.0,45.98,46.07,45.95,46.01,42000.0
2014-06-19 12:30:00,46.02,46.07,45.96,45.99,33900.0,46.02,46.07,45.96,45.99,33900.0
2014-06-19 13:00:00,45.99,46.06,45.98,46.05,56000.0,45.99,46.06,45.98,46.05,56000.0
2014-06-19 13:30:00,46.05,46.22,46.05,46.15,30200.0,46.05,46.22,46.05,46.15,30200.0
2014-06-19 14:00:00,46.14,46.33,46.13,46.29,33800.0,46.14,46.33,46.13,46.29,33800.0
2014-06-19 14:30:00,46.29,46.31,46.22,46.25,33100.0,46.29,46.31,46.22,46.25,33100.0
2014-06-19 15:00:00,46.24,46.36,46.21,46.33,47200.0,46.24,46.36,46.21,46.33,47200.0
2014-06-19 15:30:00,46.33,46.35,46.24,46.28,100200.0,46.33,46.35,46.24,46.28,100200.0
2014-06-20 09:30:00,46.56,47.17,46.56,46.95,316300.0,46.56,47.17,46.56,46.95,316300.0
2014-06-20 10:00:00,47.0,47.07,46.84,47.06,46700.0,47.0,47.07,46.84,47.06,46700.0
2014-06-20 10:30:00,47.07,47.09,46.85,46.89,83900.0,47.07,47.09,46.85,46.89,83900.0
2014-06-20 11:00:00,46.91,47.14,46.84,46.91,69100.0,46.91,47.14,46.84,46.91,69100.0
2014-06-20 11:30:00,46.9,46.91,46.63,46.69,23300.0,46.9,46.91,46.63,46.69,23300.0
2014-06-20 12:00:00,46.7,47.01,46.7,46.96,39500.0,46.7,47.01,46.7,46.96,39500.0
2014-06-20 12:30:00,46.96,46.97,46.84,46.92,46500.0,46.96,46.97,46.84,46.92,46500.0
2014-06-20 13:00:00,46.91,47.07,46.82,47.04,58200.0,46.91,47.07,46.82,47.04,58200.0
2014-06-20 13:30:00,47.04,47.04,46.89,46.89,71200.0,47.04,47.04,46.89,46.89,71200.0
2014-06-20 14:00:00,46.91,47.01,46.89,46.95,91500.0,46.91,47.01,46.89,46.95,91500.0
2014-06-20 14:30:00,46.96,47.13,46.88,47.1,98100.0,46.96,47.13,46.88,47.1,98100.0
2014-06-20 15:00:00,47.1,47.37,47.09,47.35,110000.0,47.1,47.37,47.09,47.35,110000.0
2014-06-20 15:30:00,47.35,47.4,46.75,46.95,478800.0,47.35,47.4,46.75,46.95,478800.0
2014-06-23 09:30:00,47.0,47.55,46.97,47.48,252300.0,47.0,47.55,46.97,47.48,252300.0
2014-06-23 10:00:00,47.48,48.08,47.45,48.0,177000.0,47.48,48.08,47.45,48.0,177000.0
2014-06-23 10:30:00,48.0,48.44,47.93,48.35,324900.0,48.0,48.44,47.93,48.35,324900.0
2014-06-23 11:00:00,48.33,48.42,48.2,48.28,92200.0,48.33,48.42,48.2,48.28,92200.0
2014-06-23 11:30:00,48.26,48.41,48.26,48.31,80400.0,48.26,48.41,48.26,48.31,80400.0
2014-06-23 12:00:00,48.3,48.52,48.29,48.48,68700.0,48.3,48.52,48.29,48.48,68700.0
2014-06-23 12:30:00,48.49,48.64,48.44,48.54,51600.0,48.49,48.64,48.44,48.54,51600.0
2014-06-23 13:00:00,48.55,48.66,48.47,48.6,93300.0,48.55,48.66,48.47,48.6,93300.0
2014-06-23 13:30:00,48.59,48.59,48.49,48.53,88400.0,48.59,48.59,48.49,48.53,88400.0
2014-06-23 14:00:00,48.54,48.99,48.25,48.65,427400.0,48.54,48.99,48.25,48.65,427400.0
2014-06-23 14:30:00,48.64,48.68,48.55,48.65,189000.0,48.64,48.68,48.55,48.65,189000.0
2014-06-23 15:00:00,48.65,48.96,48.52,48.91,331600.0,48.65,48.96,48.52,48.91,331600.0
2014-06-23 15:30:00,48.9,48.99,48.73,48.95,380000.0,48.9,48.99,48.73,48.95,380000.0
2014-06-24 09:30:00,48.72,49.23,48.55,48.66,61600.0,48.72,49.23,48.55,48.66,61600.0
2014-06-24 10:00:00,48.68,49.05,48.61,49.0,70300.0,48.68,49.05,48.61,49.0,70300.0
2014-06-24 10:30:00,49.01,49.15,48.98,49.15,54300.0,49.01,49.15,48.98,49.15,54300.0
2014-06-24 11:00:00,49.15,49.22,49.07,49.08,51800.0,49.15,49.22,49.07,49.08,51800.0
2014-06-24 11:30:00,49.09,49.17,49.02,49.17,41500.0,49.09,49.17,49.02,49.17,41500.0
2014-06-24 12:00:00,49.15,49.2,49.12,49.17,40000.0,49.15,49.2,49.12,49.17,40000.0
2014-06-24 12:30:00,49.18,49.49,49.16,49.4,91800.0,49.18,49.49,49.16,49.4,91800.0
2014-06-24 13:00:00,49.4,49.41,49.2,49.25,85700.0,49.4,49.41,49.2,49.25,85700.0
2014-06-24 13:30:00,49.25,49.38,49.25,49.29,63500.0,49.25,49.38,49.25,49.29,63500.0
2014-06-24 14:00:00,49.28,49.33,49.02,49.08,85400.0,49.28,49.33,49.02,49.08,85400.0
2014-06-24 14:30:00,49.08,49.23,49.08,49.16,62200.0,49.08,49.23,49.08,49.16,62200.0
2014-06-24 15:00:00,49.16,49.16,48.84,49.03,143700.0,49.16,49.16,48.84,49.03,143700.0
2014-06-24 15:30:00,49.02,49.16,48.95,49.05,239000.0,49.02,49.16,48.95,49.05,239000.0
2014-06-25 09:30:00,49.02,49.55,48.95,49.11,92800.0,49.02,49.55,48.95,49.11,92800.0
2014-06-25 10:00:00,49.07,49.42,49.01,49.27,79600.0,49.07,49.42,49.01,49.27,79600.0
2014-06-25 10:30:00,49.27,49.64,49.21,49.62,60700.0,49.27,49.64,49.21,49.62,60700.0
2014-06-25 11:00:00,49.63,49.64,49.03,49.2,60400.0,49.63,49.64,49.03,49.2,60400.0
2014-06-25 11:30:00,49.2,49.26,49.01,49.25,65700.0,49.2,49.26,49.01,49.25,65700.0
2014-06-25 12:00:00,49.25,49.3,49.2,49.25,37100.0,49.25,49.3,49.2,49.25,37100.0
2014-06-25 12:30:00,49.25,49.25,49.1,49.16,29600.0,49.25,49.25,49.1,49.16,29600.0
2014-06-25 13:00:00,49.17,49.25,49.15,49.19,41700.0,49.17,49.25,49.15,49.19,41700.0
2014-06-25 13:30:00,49.19,49.25,49.17,49.23,57100.0,49.19,49.25,49.17,49.23,57100.0
2014-06-25 14:00:00,49.23,49.39,49.2,49.38,51500.0,49.23,49.39,49.2,49.38,51500.0
2014-06-25 14:30:00,49.38,49.5,49.33,49.33,78100.0,49.38,49.5,49.33,49.33,78100.0
2014-06-25 15:00:00,49.34,49.58,49.27,49.58,103300.0,49.34,49.58,49.27,49.58,103300.0
2014-06-25 15:30:00,49.57,49.71,49.5,49.66,239200.0,49.57,49.71,49.5,49.66,239200.0
2014-06-26 09:30:00,49.65,50.23,49.6,49.67,261100.0,49.65,50.23,49.6,49.67,261100.0
2014-06-26 10:00:00,49.66,49.74,49.44,49.6,117100.0,49.66,49.74,49.44,49.6,117100.0
2014-06-26 10:30:00,49.58,49.58,49.25,49.47,53700.0,49.58,49.58,49.25,49.47,53700.0
2014-06-26 11:00:00,49.51,49.59,49.26,49.29,51900.0,49.51,49.59,49.26,49.29,51900.0
2014-06-26 11:30:00,49.3,49.3,49.08,49.15,53800.0,49.3,49.3,49.08,49.15,53800.0
2014-06-26 12:00:00,49.15,49.3,49.14,49.23,42600.0,49.15,49.3,49.14,49.23,42600.0
2014-06-26 12:30:00,49.23,49.43,49.17,49.38,35500.0,49.23,49.43,49.17,49.38,35500.0
2014-06-26 13:00:00,49.39,49.62,49.39,49.59,36500.0,49.39,49.62,49.39,49.59,36500.0
2014-06-26 13:30:00,49.63,49.67,49.33,49.33,34200.0,49.63,49.67,49.33,49.33,34200.0
2014-06-26 14:00:00,49.33,49.4,49.31,49.38,43100.0,49.33,49.4,49.31,49.38,43100.0
2014-06-26 14:30:00,49.38,49.47,49.3,49.34,39200.0,49.38,49.47,49.3,49.34,39200.0
2014-06-26 15:00:00,49.35,49.41,49.32,49.32,128300.0,49.35,49.41,49.32,49.32,128300.0
2014-06-26 15:30:00,49.31,49.31,49.05,49.08,249500.0,49.31,49.31,49.05,49.08,249500.0
2014-06-27 09:30:00,48.87,49.51,48.87,49.2,94600.0,48.87,49.51,48.87,49.2,94600.0
2014-06-27 10:00:00,49.21,49.45,49.14,49.38,50500.0,49.21,49.45,49.14,49.38,50500.0
2014-06-27 10:30:00,49.38,49.5,49.32,49.5,33600.0,49.38,49.5,49.32,49.5,33600.0
2014-06-27 11:00:00,49.5,49.53,49.27,49.41,34000.0,49.5,49.53,49.27,49.41,34000.0
2014-06-27 11:30:00,49.42,49.64,49.42,49.58,49800.0,49.42,49.64,49.42,49.58,49800.0
2014-06-27 12:00:00,49.58,49.64,49.53,49.59,25300.0,49.58,49.64,49.53,49.59,25300.0
2014-06-27 12:30:00,49.57,49.57,49.34,49.34,41800.0,49.57,49.57,49.34,49.34,41800.0
2014-06-27 13:00:00,49.34,49.42,49.17,49.25,30500.0,49.34,49.42,49.17,49.25,30500.0
2014-06-27 13:30:00,49.25,49.26,49.08,49.19,22100.0,49.25,49.26,49.08,49.19,22100.0
2014-06-27 14:00:00,49.19,49.4,49.19,49.34,45400.0,49.19,49.4,49.19,49.34,45400.0
2014-06-27 14:30:00,49.33,49.42,49.31,49.34,51600.0,49.33,49.42,49.31,49.34,51600.0
2014-06-27 15:00:00,49.35,49.46,49.25,49.41,123500.0,49.35,49.46,49.25,49.41,123500.0
2014-06-27 15:30:00,49.41,49.66,49.22,49.52,412400.0,49.41,49.66,49.22,49.52,412400.0
2014-06-30 09:30:00,49.52,49.62,49.12,49.36,43000.0,49.52,49.62,49.12,49.36,43000.0
2014-06-30 10:00:00,49.34,49.48,49.17,49.21,45200.0,49.34,49.48,49.17,49.21,45200.0
2014-06-30 10:30:00,49.22,49.28,48.78,48.86,65300.0,49.22,49.28,48.78,48.86,65300.0
2014-06-30 11:00:00,48.86,48.97,48.82,48.86,92200.0,48.86,48.97,48.82,48.86,92200.0
2014-06-30 11:30:00,48.88,48.95,48.83,48.86,62800.0,48.88,48.95,48.83,48.86,62800.0
2014-06-30 12:00:00,48.86,48.9,48.8,48.84,76600.0,48.86,48.9,48.8,48.84,76600.0
2014-06-30 12:30:00,48.85,48.95,48.84,48.94,73700.0,48.85,48.95,48.84,48.94,73700.0
2014-06-30 13:00:00,48.94,48.96,48.84,48.88,226400.0,48.94,48.96,48.84,48.88,226400.0
2014-06-30 13:30:00,48.89,48.89,48.84,48.87,68200.0,48.89,48.89,48.84,48.87,68200.0
2014-06-30 14:00:00,48.86,48.91,48.84,48.9,84400.0,48.86,48.91,48.84,48.9,84400.0
2014-06-30 14:30:00,48.9,48.91,48.71,48.71,135900.0,48.9,48.91,48.71,48.71,135900.0
2014-06-30 15:00:00,48.71,48.85,48.68,48.85,119200.0,48.71,48.85,48.68,48.85,119200.0
2014-06-30 15:30:00,48.85,48.87,48.67,48.74,250400.0,48.85,48.87,48.67,48.74,250400.0
2014-07-01 09:30:00,46.92,47.26,46.27,47.06,548000.0,46.92,47.26,46.27,47.06,548000.0
2014-07-01 10:00:00,47.0,47.07,46.68,46.93,159800.0,47.0,47.07,46.68,46.93,159800.0
2014-07-01 10:30:00,46.93,47.2,46.88,46.97,123200.0,46.93,47.2,46.88,46.97,123200.0
2014-07-01 11:00:00,46.99,47.08,46.96,47.0,122200.0,46.99,47.08,46.96,47.0,122200.0
2014-07-01 11:30:00,47.01,47.03,46.81,46.99,103800.0,47.01,47.03,46.81,46.99,103800.0
2014-07-01 12:00:00,46.98,47.2,46.96,47.19,117800.0,46.98,47.2,46.96,47.19,117800.0
2014-07-01 12:30:00,47.19,47.19,47.01,47.09,87000.0,47.19,47.19,47.01,47.09,87000.0
2014-07-01 13:00:00,47.06,47.22,47.05,47.22,70900.0,47.06,47.22,47.05,47.22,70900.0
2014-07-01 13:30:00,47.22,47.23,47.02,47.12,110900.0,47.22,47.23,47.02,47.12,110900.0
2014-07-01 14:00:00,47.11,47.17,47.09,47.14,63600.0,47.11,47.17,47.09,47.14,63600.0
2014-07-01 14:30:00,47.14,47.21,47.13,47.2,116900.0,47.14,47.21,47.13,47.2,116900.0
2014-07-01 15:00:00,47.2,47.4,47.18,47.36,120900.0,47.2,47.4,47.18,47.36,120900.0
2014-07-01 15:30:00,47.36,47.37,47.1,47.2,392100.0,47.36,47.37,47.1,47.2,392100.0
2014-07-02 09:30:00,47.1,47.43,47.0,47.15,96200.0,47.1,47.43,47.0,47.15,96200.0
2014-07-02 10:00:00,47.13,47.39,47.0,47.36,81700.0,47.13,47.39,47.0,47.36,81700.0
2014-07-02 10:30:00,47.36,47.46,47.15,47.29,40500.0,47.36,47.46,47.15,47.29,40500.0
2014-07-02 11:00:00,47.29,47.41,47.12,47.12,120700.0,47.29,47.41,47.12,47.12,120700.0
2014-07-02 11:30:00,47.09,47.12,47.0,47.01,54800.0,47.09,47.12,47.0,47.01,54800.0
2014-07-02 12:00:00,47.03,47.11,46.92,47.02,37900.0,47.03,47.11,46.92,47.02,37900.0
2014-07-02 12:30:00,47.03,47.07,46.97,47.0,31300.0,47.03,47.07,46.97,47.0,31300.0
2014-07-02 13:00:00,47.0,47.07,46.93,46.98,65800.0,47.0,47.07,46.93,46.98,65800.0
2014-07-02 13:30:00,46.99,47.02,46.86,46.88,20100.0,46.99,47.02,46.86,46.88,20100.0
2014-07-02 14:00:00,46.88,46.93,46.78,46.8,23900.0,46.88,46.93,46.78,46.8,23900.0
2014-07-02 14:30:00,46.81,46.97,46.7,46.96,47400.0,46.81,46.97,46.7,46.96,47400.0
2014-07-02 15:00:00,46.98,47.05,46.95,47.01,46600.0,46.98,47.05,46.95,47.01,46600.0
2014-07-02 15:30:00,47.0,47.07,46.9,46.97,185500.0,47.0,47.07,46.9,46.97,185500.0
2014-07-03 09:30:00,47.07,47.44,47.07,47.25,70600.0,47.07,47.44,47.07,47.25,70600.0
2014-07-03 10:00:00,47.24,47.77,47.23,47.7,65900.0,47.24,47.77,47.23,47.7,65900.0
2014-07-03 10:30:00,47.68,47.85,47.65,47.76,55700.0,47.68,47.85,47.65,47.76,55700.0
2014-07-03 11:00:00,47.76,47.85,47.67,47.76,69200.0,47.76,47.85,47.67,47.76,69200.0
2014-07-03 11:30:00,47.75,47.79,47.69,47.76,44000.0,47.75,47.79,47.69,47.76,44000.0
2014-07-03 12:00:00,47.78,47.79,47.71,47.74,44100.0,47.78,47.79,47.71,47.74,44100.0
2014-07-03 12:30:00,47.74,48.02,47.74,48.0,128800.0,47.74,48.02,47.74,48.0,128800.0
2014-07-07 09:30:00,47.85,47.85,47.4,47.47,122800.0,47.85,47.85,47.4,47.47,122800.0
2014-07-07 10:00:00,47.44,47.47,47.15,47.19,75500.0,47.44,47.47,47.15,47.19,75500.0
2014-07-07 10:30:00,47.14,47.17,46.77,46.8,41300.0,47.14,47.17,46.77,46.8,41300.0
2014-07-07 11:00:00,46.82,46.86,46.69,46.74,29100.0,46.82,46.86,46.69,46.74,29100.0
2014-07-07 11:30:00,46.73,46.85,46.68,46.72,30800.0,46.73,46.85,46.68,46.72,30800.0
2014-07-07 12:00:00,46.74,46.87,46.74,46.82,20200.0,46.74,46.87,46.74,46.82,20200.0
2014-07-07 12:30:00,46.81,46.83,46.74,46.74,13000.0,46.81,46.83,46.74,46.74,13000.0
2014-07-07 13:00:00,46.74,46.76,46.66,46.72,19200.0,46.74,46.76,46.66,46.72,19200.0
2014-07-07 13:30:00,46.7,46.77,46.68,46.71,19500.0,46.7,46.77,46.68,46.71,19500.0
2014-07-07 14:00:00,46.72,46.73,46.58,46.58,34300.0,46.72,46.73,46.58,46.58,34300.0
2014-07-07 14:30:00,46.58,46.58,46.43,46.48,39400.0,46.58,46.58,46.43,46.48,39400.0
2014-07-07 15:00:00,46.49,46.57,46.46,46.5,54600.0,46.49,46.57,46.46,46.5,54600.0
2014-07-07 15:30:00,46.49,46.54,46.42,46.45,172200.0,46.49,46.54,46.42,46.45,172200.0
2014-07-08 09:30:00,46.28,46.46,46.09,46.35,81100.0,46.28,46.46,46.09,46.35,81100.0
2014-07-08 10:00:00,46.39,46.41,46.13,46.35,44300.0,46.39,46.41,46.13,46.35,44300.0
2014-07-08 10:30:00,46.33,46.44,46.25,46.41,45700.0,46.33,46.44,46.25,46.41,45700.0
2014-07-08 11:00:00,46.42,46.42,46.08,46.08,50200.0,46.42,46.42,46.08,46.08,50200.0
2014-07-08 11:30:00,46.12,46.19,45.99,46.02,126000.0,46.12,46.19,45.99,46.02,126000.0
2014-07-08 12:00:00,46.02,46.03,45.99,45.99,55400.0,46.02,46.03,45.99,45.99,55400.0
2014-07-08 12:30:00,46.0,46.02,45.93,45.96,98600.0,46.0,46.02,45.93,45.96,98600.0
2014-07-08 13:00:00,45.94,45.96,45.82,45.83,47500.0,45.94,45.96,45.82,45.83,47500.0
2014-07-08 13:30:00,45.83,45.88,45.73,45.73,69300.0,45.83,45.88,45.73,45.73,69300.0
2014-07-08 14:00:00,45.75,45.87,45.55,45.56,53100.0,45.75,45.87,45.55,45.56,53100.0
2014-07-08 14:30:00,45.57,45.64,45.47,45.5,85700.0,45.57,45.64,45.47,45.5,85700.0
2014-07-08 15:00:00,45.49,45.52,45.45,45.48,328600.0,45.49,45.52,45.45,45.48,328600.0
2014-07-08 15:30:00,45.49,45.67,45.48,45.66,324200.0,45.49,45.67,45.48,45.66,324200.0
2014-07-09 09:30:00,45.8,46.01,45.64,45.65,143400.0,45.8,46.01,45.64,45.65,143400.0
2014-07-09 10:00:00,45.66,45.73,45.4,45.6,49400.0,45.66,45.73,45.4,45.6,49400.0
2014-07-09 10:30:00,45.59,45.59,45.29,45.31,53700.0,45.59,45.59,45.29,45.31,53700.0
2014-07-09 11:00:00,45.33,45.39,45.27,45.31,22600.0,45.33,45.39,45.27,45.31,22600.0
2014-07-09 11:30:00,45.3,45.32,45.19,45.3,20000.0,45.3,45.32,45.19,45.3,20000.0
2014-07-09 12:00:00,45.3,45.33,45.25,45.32,34800.0,45.3,45.33,45.25,45.32,34800.0
2014-07-09 12:30:00,45.33,45.36,45.08,45.15,35100.0,45.33,45.36,45.08,45.15,35100.0
2014-07-09 13:00:00,45.11,45.16,45.03,45.14,54500.0,45.11,45.16,45.03,45.14,54500.0
2014-07-09 13:30:00,45.15,45.16,44.79,44.91,72500.0,45.15,45.16,44.79,44.91,72500.0
2014-07-09 14:00:00,44.89,45.32,44.8,45.26,139400.0,44.89,45.32,44.8,45.26,139400.0
2014-07-09 14:30:00,45.25,45.27,45.12,45.18,49300.0,45.25,45.27,45.12,45.18,49300.0
2014-07-09 15:00:00,45.17,45.25,45.07,45.14,86900.0,45.17,45.25,45.07,45.14,86900.0
2014-07-09 15:30:00,45.15,45.18,45.1,45.15,128500.0,45.15,45.18,45.1,45.15,128500.0
2014-07-10 09:30:00,44.14,44.48,44.1,44.43,146300.0,44.14,44.48,44.1,44.43,146300.0
2014-07-10 10:00:00,44.41,44.5,44.31,44.45,137100.0,44.41,44.5,44.31,44.45,137100.0
2014-07-10 10:30:00,44.45,44.54,44.35,44.52,96100.0,44.45,44.54,44.35,44.52,96100.0
2014-07-10 11:00:00,44.52,44.79,44.52,44.77,98900.0,44.52,44.79,44.52,44.77,98900.0
2014-07-10 11:30:00,44.78,44.82,44.71,44.75,41800.0,44.78,44.82,44.71,44.75,41800.0
2014-07-10 12:00:00,44.75,44.8,44.71,44.79,28000.0,44.75,44.8,44.71,44.79,28000.0
2014-07-10 12:30:00,44.78,44.87,44.78,44.86,22100.0,44.78,44.87,44.78,44.86,22100.0
2014-07-10 13:00:00,44.86,44.98,44.85,44.97,27600.0,44.86,44.98,44.85,44.97,27600.0
2014-07-10 13:30:00,44.97,45.08,44.95,45.0,23900.0,44.97,45.08,44.95,45.0,23900.0
2014-07-10 14:00:00,45.0,45.04,44.9,45.02,72600.0,45.0,45.04,44.9,45.02,72600.0
2014-07-10 14:30:00,45.02,45.02,44.89,44.98,130600.0,45.02,45.02,44.89,44.98,130600.0
2014-07-10 15:00:00,44.97,45.14,44.96,45.11,68000.0,44.97,45.14,44.96,45.11,68000.0
2014-07-10 15:30:00,45.1,45.23,45.0,45.08,119900.0,45.1,45.23,45.0,45.08,119900.0
2014-07-11 09:30:00,44.88,44.89,44.63,44.88,84100.0,44.88,44.89,44.63,44.88,84100.0
2014-07-11 10:00:00,44.83,45.04,44.78,44.89,37600.0,44.83,45.04,44.78,44.89,37600.0
2014-07-11 10:30:00,44.88,45.06,44.86,44.86,46500.0,44.88,45.06,44.86,44.86,46500.0
2014-07-11 11:00:00,44.86,45.04,44.86,45.04,26900.0,44.86,45.04,44.86,45.04,26900.0
2014-07-11 11:30:00,45.05,45.11,44.97,45.0,30500.0,45.05,45.11,44.97,45.0,30500.0
2014-07-11 12:00:00,45.0,45.03,44.98,45.01,17600.0,45.0,45.03,44.98,45.01,17600.0
2014-07-11 12:30:00,45.0,45.07,44.98,45.01,22700.0,45.0,45.07,44.98,45.01,22700.0
2014-07-11 13:00:00,45.0,45.03,44.98,45.01,43700.0,45.0,45.03,44.98,45.01,43700.0
2014-07-11 13:30:00,45.01,45.04,44.99,45.0,56900.0,45.01,45.04,44.99,45.0,56900.0
2014-07-11 14:00:00,45.0,45.03,45.0,45.02,28700.0,45.0,45.03,45.0,45.02,28700.0
2014-07-11 14:30:00,45.01,45.05,44.99,45.02,41000.0,45.01,45.05,44.99,45.02,41000.0
2014-07-11 15:00:00,45.03,45.03,45.0,45.01,50100.0,45.03,45.03,45.0,45.01,50100.0
2014-07-11 15:30:00,45.01,45.07,45.0,45.04,133200.0,45.01,45.07,45.0,45.04,133200.0
2014-07-14 09:30:00,45.36,45.46,45.16,45.25,46400.0,45.36,45.46,45.16,45.25,46400.0
2014-07-14 10:00:00,45.29,45.29,45.0,45.01,133600.0,45.29,45.29,45.0,45.01,133600.0
2014-07-14 10:30:00,45.02,45.32,45.01,45.18,54100.0,45.02,45.32,45.01,45.18,54100.0
2014-07-14 11:00:00,45.23,45.3,45.14,45.17,27100.0,45.23,45.3,45.14,45.17,27100.0
2014-07-14 11:30:00,45.16,45.2,45.03,45.14,119100.0,45.16,45.2,45.03,45.14,119100.0
2014-07-14 12:00:00,45.14,45.15,45.0,45.01,83600.0,45.14,45.15,45.0,45.01,83600.0
2014-07-14 12:30:00,45.02,45.06,44.89,44.91,64500.0,45.02,45.06,44.89,44.91,64500.0
2014-07-14 13:00:00,44.91,44.94,44.87,44.91,24000.0,44.91,44.94,44.87,44.91,24000.0
2014-07-14 13:30:00,44.92,44.99,44.89,44.93,46100.0,44.92,44.99,44.89,44.93,46100.0
2014-07-14 14:00:00,44.94,44.97,44.89,44.9,25100.0,44.94,44.97,44.89,44.9,25100.0
2014-07-14 14:30:00,44.9,44.94,44.89,44.9,58700.0,44.9,44.94,44.89,44.9,58700.0
2014-07-14 15:00:00,44.9,44.92,44.78,44.79,86300.0,44.9,44.92,44.78,44.79,86300.0
2014-07-14 15:30:00,44.8,44.83,44.74,44.82,128900.0,44.8,44.83,44.74,44.82,128900.0
2014-07-15 09:30:00,44.8,44.98,44.7,44.77,99500.0,44.8,44.98,44.7,44.77,99500.0
2014-07-15 10:00:00,44.82,44.87,44.66,44.8,143400.0,44.82,44.87,44.66,44.8,143400.0
2014-07-15 10:30:00,44.77,44.8,44.67,44.73,74200.0,44.77,44.8,44.67,44.73,74200.0
2014-07-15 11:00:00,44.71,44.78,44.7,44.72,29600.0,44.71,44.78,44.7,44.72,29600.0
2014-07-15 11:30:00,44.71,44.74,44.63,44.66,48300.0,44.71,44.74,44.63,44.66,48300.0
2014-07-15 12:00:00,44.65,44.74,44.63,44.65,76000.0,44.65,44.74,44.63,44.65,76000.0
2014-07-15 12:30:00,44.63,44.67,44.59,44.62,31800.0,44.63,44.67,44.59,44.62,31800.0
2014-07-15 13:00:00,44.62,44.7,44.57,44.58,37500.0,44.62,44.7,44.57,44.58,37500.0
2014-07-15 13:30:00,44.6,44.64,44.53,44.55,42400.0,44.6,44.64,44.53,44.55,42400.0
2014-07-15 14:00:00,44.54,44.57,44.4,44.41,60500.0,44.54,44.57,44.4,44.41,60500.0
2014-07-15 14:30:00,44.41,44.41,44.27,44.31,40500.0,44.41,44.41,44.27,44.31,40500.0
2014-07-15 15:00:00,44.3,44.31,44.07,44.1,93000.0,44.3,44.31,44.07,44.1,93000.0
2014-07-15 15:30:00,44.13,44.2,43.97,44.14,197500.0,44.13,44.2,43.97,44.14,197500.0
2014-07-16 09:30:00,44.41,44.41,43.81,43.82,44300.0,44.41,44.41,43.81,43.82,44300.0
2014-07-16 10:00:00,43.82,43.99,43.72,43.72,47200.0,43.82,43.99,43.72,43.72,47200.0
2014-07-16 10:30:00,43.73,43.77,43.51,43.59,138200.0,43.73,43.77,43.51,43.59,138200.0
2014-07-16 11:00:00,43.58,43.63,43.48,43.51,77500.0,43.58,43.63,43.48,43.51,77500.0
2014-07-16 11:30:00,43.5,43.55,43.39,43.52,89400.0,43.5,43.55,43.39,43.52,89400.0
2014-07-16 12:00:00,43.51,43.68,43.48,43.52,69500.0,43.51,43.68,43.48,43.52,69500.0
2014-07-16 12:30:00,43.54,43.58,43.4,43.45,42300.0,43.54,43.58,43.4,43.45,42300.0
2014-07-16 13:00:00,43.44,43.5,43.38,43.41,71200.0,43.44,43.5,43.38,43.41,71200.0
2014-07-16 13:30:00,43.42,43.44,43.37,43.43,46700.0,43.42,43.44,43.37,43.43,46700.0
2014-07-16 14:00:00,43.44,43.54,43.43,43.5,56800.0,43.44,43.54,43.43,43.5,56800.0
2014-07-16 14:30:00,43.5,43.52,43.47,43.51,99100.0,43.5,43.52,43.47,43.51,99100.0
2014-07-16 15:00:00,43.51,43.53,43.46,43.5,62500.0,43.51,43.53,43.46,43.5,62500.0
2014-07-16 15:30:00,43.49,43.81,43.49,43.79,232000.0,43.49,43.81,43.49,43.79,232000.0
2014-07-17 09:30:00,43.61,43.7,43.37,43.5,53800.0,43.61,43.7,43.37,43.5,53800.0
2014-07-17 10:00:00,43.5,43.64,43.48,43.61,54100.0,43.5,43.64,43.48,43.61,54100.0
2014-07-17 10:30:00,43.6,43.6,43.42,43.5,44900.0,43.6,43.6,43.42,43.5,44900.0
2014-07-17 11:00:00,43.5,43.55,43.28,43.31,46100.0,43.5,43.55,43.28,43.31,46100.0
2014-07-17 11:30:00,43.3,43.33,43.09,43.15,47100.0,43.3,43.33,43.09,43.15,47100.0
2014-07-17 12:00:00,43.12,43.29,43.02,43.23,20500.0,43.12,43.29,43.02,43.23,20500.0
2014-07-17 12:30:00,43.24,43.38,43.23,43.38,14500.0,43.24,43.38,43.23,43.38,14500.0
2014-07-17 13:00:00,43.38,43.5,43.38,43.47,20000.0,43.38,43.5,43.38,43.47,20000.0
2014-07-17 13:30:00,43.47,43.49,43.29,43.31,18100.0,43.47,43.49,43.29,43.31,18100.0
2014-07-17 14:00:00,43.32,43.37,43.25,43.27,23400.0,43.32,43.37,43.25,43.27,23400.0
2014-07-17 14:30:00,43.27,43.32,43.22,43.25,22000.0,43.27,43.32,43.22,43.25,22000.0
2014-07-17 15:00:00,43.22,43.23,43.01,43.02,47500.0,43.22,43.23,43.01,43.02,47500.0
2014-07-17 15:30:00,43.03,43.16,43.0,43.09,123200.0,43.03,43.16,43.0,43.09,123200.0
2014-07-18 09:30:00,43.03,43.16,42.86,43.1,102000.0,43.03,43.16,42.86,43.1,102000.0
2014-07-18 10:00:00,43.09,43.55,43.08,43.55,32600.0,43.09,43.55,43.08,43.55,32600.0
2014-07-18 10:30:00,43.55,43.59,43.39,43.52,15600.0,43.55,43.59,43.39,43.52,15600.0
2014-07-18 11:00:00,43.49,43.52,43.3,43.32,29300.0,43.49,43.52,43.3,43.32,29300.0
2014-07-18 11:30:00,43.3,43.5,43.3,43.45,32300.0,43.3,43.5,43.3,43.45,32300.0
2014-07-18 12:00:00,43.45,43.55,43.41,43.54,19700.0,43.45,43.55,43.41,43.54,19700.0
2014-07-18 12:30:00,43.54,43.59,43.48,43.52,21800.0,43.54,43.59,43.48,43.52,21800.0
2014-07-18 13:00:00,43.5,43.51,43.43,43.45,15800.0,43.5,43.51,43.43,43.45,15800.0
2014-07-18 13:30:00,43.41,43.56,43.37,43.54,25700.0,43.41,43.56,43.37,43.54,25700.0
2014-07-18 14:00:00,43.54,43.83,43.54,43.8,49200.0,43.54,43.83,43.54,43.8,49200.0
2014-07-18 14:30:00,43.79,43.8,43.7,43.79,35900.0,43.79,43.8,43.7,43.79,35900.0
2014-07-18 15:00:00,43.8,43.89,43.69,43.88,112900.0,43.8,43.89,43.69,43.88,112900.0
2014-07-18 15:30:00,43.87,43.92,43.79,43.85,108600.0,43.87,43.92,43.79,43.85,108600.0
2014-07-21 09:30:00,43.6,43.8,43.37,43.61,26300.0,43.6,43.8,43.37,43.61,26300.0
2014-07-21 10:00:00,43.63,43.74,43.51,43.69,27000.0,43.63,43.74,43.51,43.69,27000.0
2014-07-21 10:30:00,43.69,43.81,43.5,43.76,43700.0,43.69,43.81,43.5,43.76,43700.0
2014-07-21 11:00:00,43.73,43.76,43.58,43.72,19800.0,43.73,43.76,43.58,43.72,19800.0
2014-07-21 11:30:00,43.71,43.72,43.54,43.66,16700.0,43.71,43.72,43.54,43.66,16700.0
2014-07-21 12:00:00,43.66,43.67,43.53,43.55,10600.0,43.66,43.67,43.53,43.55,10600.0
2014-07-21 12:30:00,43.55,43.61,43.49,43.52,31500.0,43.55,43.61,43.49,43.52,31500.0
2014-07-21 13:00:00,43.51,43.7,43.49,43.67,30300.0,43.51,43.7,43.49,43.67,30300.0
2014-07-21 13:30:00,43.67,43.81,43.65,43.7,26500.0,43.67,43.81,43.65,43.7,26500.0
2014-07-21 14:00:00,43.7,43.75,43.61,43.62,44800.0,43.7,43.75,43.61,43.62,44800.0
2014-07-21 14:30:00,43.64,43.68,43.6,43.62,36600.0,43.64,43.68,43.6,43.62,36600.0
2014-07-21 15:00:00,43.62,43.66,43.59,43.65,35400.0,43.62,43.66,43.59,43.65,35400.0
2014-07-21 15:30:00,43.64,43.65,43.53,43.56,110900.0,43.64,43.65,43.53,43.56,110900.0
2014-07-22 09:30:00,43.64,43.94,43.57,43.75,34200.0,43.64,43.94,43.57,43.75,34200.0
2014-07-22 10:00:00,43.79,44.15,43.79,44.12,30600.0,43.79,44.15,43.79,44.12,30600.0
2014-07-22 10:30:00,44.13,44.13,43.92,44.0,46900.0,44.13,44.13,43.92,44.0,46900.0
2014-07-22 11:00:00,44.0,44.1,43.84,43.84,24800.0,44.0,44.1,43.84,43.84,24800.0
2014-07-22 11:30:00,43.83,43.95,43.75,43.93,16300.0,43.83,43.95,43.75,43.93,16300.0
2014-07-22 12:00:00,43.92,43.97,43.87,43.94,14200.0,43.92,43.97,43.87,43.94,14200.0
2014-07-22 12:30:00,43.94,43.99,43.84,43.85,12700.0,43.94,43.99,43.84,43.85,12700.0
2014-07-22 13:00:00,43.85,43.94,43.81,43.81,16100.0,43.85,43.94,43.81,43.81,16100.0
2014-07-22 13:30:00,43.8,43.87,43.71,43.81,24600.0,43.8,43.87,43.71,43.81,24600.0
2014-07-22 14:00:00,43.8,43.81,43.74,43.8,49200.0,43.8,43.81,43.74,43.8,49200.0
2014-07-22 14:30:00,43.79,43.79,43.5,43.69,20700.0,43.79,43.79,43.5,43.69,20700.0
2014-07-22 15:00:00,43.7,43.8,43.69,43.78,30700.0,43.7,43.8,43.69,43.78,30700.0
2014-07-22 15:30:00,43.78,43.84,43.72,43.72,88400.0,43.78,43.84,43.72,43.72,88400.0
2014-07-23 09:30:00,43.58,43.65,43.18,43.37,63100.0,43.58,43.65,43.18,43.37,63100.0
2014-07-23 10:00:00,43.38,43.83,43.37,43.79,130200.0,43.38,43.83,43.37,43.79,130200.0
2014-07-23 10:30:00,43.8,43.82,43.48,43.54,78100.0,43.8,43.82,43.48,43.54,78100.0
2014-07-23 11:00:00,43.54,43.65,43.5,43.61,36500.0,43.54,43.65,43.5,43.61,36500.0
2014-07-23 11:30:00,43.6,43.78,43.6,43.66,50300.0,43.6,43.78,43.6,43.66,50300.0
2014-07-23 12:00:00,43.66,43.75,43.61,43.65,42500.0,43.66,43.75,43.61,43.65,42500.0
2014-07-23 12:30:00,43.63,43.75,43.59,43.75,85500.0,43.63,43.75,43.59,43.75,85500.0
2014-07-23 13:00:00,43.73,43.75,43.61,43.73,68100.0,43.73,43.75,43.61,43.73,68100.0
2014-07-23 13:30:00,43.71,43.87,43.7,43.81,68200.0,43.71,43.87,43.7,43.81,68200.0
2014-07-23 14:00:00,43.81,43.87,43.78,43.79,50100.0,43.81,43.87,43.78,43.79,50100.0
2014-07-23 14:30:00,43.78,43.83,43.76,43.79,140000.0,43.78,43.83,43.76,43.79,140000.0
2014-07-23 15:00:00,43.79,43.86,43.75,43.83,75300.0,43.79,43.86,43.75,43.83,75300.0
2014-07-23 15:30:00,43.84,43.88,43.76,43.79,144800.0,43.84,43.88,43.76,43.79,144800.0
2014-07-24 09:30:00,43.72,44.11,43.62,44.03,84500.0,43.72,44.11,43.62,44.03,84500.0
2014-07-24 10:00:00,44.03,44.32,43.93,44.19,83500.0,44.03,44.32,43.93,44.19,83500.0
2014-07-24 10:30:00,44.2,44.55,44.16,44.54,60000.0,44.2,44.55,44.16,44.54,60000.0
2014-07-24 11:00:00,44.56,44.58,44.41,44.5,99600.0,44.56,44.58,44.41,44.5,99600.0
2014-07-24 11:30:00,44.5,44.59,44.37,44.41,50600.0,44.5,44.59,44.37,44.41,50600.0
2014-07-24 12:00:00,44.38,44.41,44.26,44.33,27500.0,44.38,44.41,44.26,44.33,27500.0
2014-07-24 12:30:00,44.34,44.35,44.21,44.23,26400.0,44.34,44.35,44.21,44.23,26400.0
2014-07-24 13:00:00,44.23,44.23,44.03,44.16,46200.0,44.23,44.23,44.03,44.16,46200.0
2014-07-24 13:30:00,44.18,44.21,44.12,44.14,37000.0,44.18,44.21,44.12,44.14,37000.0
2014-07-24 14:00:00,44.14,44.14,44.07,44.09,42600.0,44.14,44.14,44.07,44.09,42600.0
2014-07-24 14:30:00,44.1,44.25,44.07,44.2,112500.0,44.1,44.25,44.07,44.2,112500.0
2014-07-24 15:00:00,44.2,44.2,43.79,43.82,65500.0,44.2,44.2,43.79,43.82,65500.0
2014-07-24 15:30:00,43.82,43.86,43.75,43.78,159100.0,43.82,43.86,43.75,43.78,159100.0
2014-07-25 09:30:00,43.56,43.89,43.32,43.88,53200.0,43.56,43.89,43.32,43.88,53200.0
2014-07-25 10:00:00,43.91,44.15,43.89,44.08,70200.0,43.91,44.15,43.89,44.08,70200.0
2014-07-25 10:30:00,44.07,44.12,43.98,44.0,30000.0,44.07,44.12,43.98,44.0,30000.0
2014-07-25 11:00:00,44.0,44.0,43.76,43.91,31700.0,44.0,44.0,43.76,43.91,31700.0
2014-07-25 11:30:00,43.94,44.0,43.87,43.97,95200.0,43.94,44.0,43.87,43.97,95200.0
2014-07-25 12:00:00,44.0,44.02,43.88,43.88,77600.0,44.0,44.02,43.88,43.88,77600.0
2014-07-25 12:30:00,43.87,43.97,43.85,43.94,34200.0,43.87,43.97,43.85,43.94,34200.0
2014-07-25 13:00:00,43.93,43.95,43.79,43.86,32900.0,43.93,43.95,43.79,43.86,32900.0
2014-07-25 13:30:00,43.85,43.96,43.78,43.8,81500.0,43.85,43.96,43.78,43.8,81500.0
2014-07-25 14:00:00,43.8,43.88,43.73,43.81,34200.0,43.8,43.88,43.73,43.81,34200.0
2014-07-25 14:30:00,43.81,43.84,43.76,43.79,40600.0,43.81,43.84,43.76,43.79,40600.0
2014-07-25 15:00:00,43.79,43.82,43.71,43.73,23300.0,43.79,43.82,43.71,43.73,23300.0
2014-07-25 15:30:00,43.73,43.77,43.58,43.6,129700.0,43.73,43.77,43.58,43.6,129700.0
2014-07-28 09:30:00,43.6,43.87,43.32,43.41,59300.0,43.6,43.87,43.32,43.41,59300.0
2014-07-28 10:00:00,43.43,43.59,43.31,43.41,51100.0,43.43,43.59,43.31,43.41,51100.0
2014-07-28 10:30:00,43.41,43.58,43.36,43.51,86600.0,43.41,43.58,43.36,43.51,86600.0
2014-07-28 11:00:00,43.49,43.53,43.25,43.32,128600.0,43.49,43.53,43.25,43.32,128600.0
2014-07-28 11:30:00,43.33,43.43,43.25,43.39,26800.0,43.33,43.43,43.25,43.39,26800.0
2014-07-28 12:00:00,43.39,43.43,43.34,43.36,20600.0,43.39,43.43,43.34,43.36,20600.0
2014-07-28 12:30:00,43.34,43.53,43.29,43.53,55900.0,43.34,43.53,43.29,43.53,55900.0
2014-07-28 13:00:00,43.5,43.52,43.34,43.34,39100.0,43.5,43.52,43.34,43.34,39100.0
2014-07-28 13:30:00,43.34,43.57,43.34,43.5,46400.0,43.34,43.57,43.34,43.5,46400.0
2014-07-28 14:00:00,43.5,43.59,43.41,43.42,31300.0,43.5,43.59,43.41,43.42,31300.0
2014-07-28 14:30:00,43.42,43.43,43.25,43.27,44400.0,43.42,43.43,43.25,43.27,44400.0
2014-07-28 15:00:00,43.29,43.41,43.27,43.37,95600.0,43.29,43.41,43.27,43.37,95600.0
2014-07-28 15:30:00,43.36,43.38,43.2,43.24,133200.0,43.36,43.38,43.2,43.24,133200.0
2014-07-29 09:30:00,43.32,43.62,43.2,43.56,175900.0,43.32,43.62,43.2,43.56,175900.0
2014-07-29 10:00:00,43.54,43.78,43.51,43.73,67100.0,43.54,43.78,43.51,43.73,67100.0
2014-07-29 10:30:00,43.73,43.75,43.48,43.5,56900.0,43.73,43.75,43.48,43.5,56900.0
2014-07-29 11:00:00,43.5,43.52,43.35,43.39,44600.0,43.5,43.52,43.35,43.39,44600.0
2014-07-29 11:30:00,43.4,43.5,43.33,43.46,41200.0,43.4,43.5,43.33,43.46,41200.0
2014-07-29 12:00:00,43.47,43.5,43.43,43.47,23700.0,43.47,43.5,43.43,43.47,23700.0
2014-07-29 12:30:00,43.48,43.57,43.46,43.55,31000.0,43.48,43.57,43.46,43.55,31000.0
2014-07-29 13:00:00,43.54,43.61,43.54,43.58,31300.0,43.54,43.61,43.54,43.58,31300.0
2014-07-29 13:30:00,43.57,43.6,43.53,43.59,34600.0,43.57,43.6,43.53,43.59,34600.0
2014-07-29 14:00:00,43.59,43.62,43.46,43.51,60800.0,43.59,43.62,43.46,43.51,60800.0
2014-07-29 14:30:00,43.51,43.55,43.48,43.52,153100.0,43.51,43.55,43.48,43.52,153100.0
2014-07-29 15:00:00,43.52,43.58,43.49,43.52,215100.0,43.52,43.58,43.49,43.52,215100.0
2014-07-29 15:30:00,43.52,43.58,43.49,43.5,266700.0,43.52,43.58,43.49,43.5,266700.0
2014-07-30 09:30:00,43.64,43.8,43.35,43.72,112700.0,43.64,43.8,43.35,43.72,112700.0
2014-07-30 10:00:00,43.72,43.88,43.68,43.79,52500.0,43.72,43.88,43.68,43.79,52500.0
2014-07-30 10:30:00,43.79,44.07,43.77,44.0,103900.0,43.79,44.07,43.77,44.0,103900.0
2014-07-30 11:00:00,44.0,44.37,43.98,44.31,136100.0,44.0,44.37,43.98,44.31,136100.0
2014-07-30 11:30:00,44.31,44.49,44.2,44.23,96900.0,44.31,44.49,44.2,44.23,96900.0
2014-07-30 12:00:00,44.24,44.7,44.24,44.54,93500.0,44.24,44.7,44.24,44.54,93500.0
2014-07-30 12:30:00,44.55,45.13,44.55,45.13,171600.0,44.55,45.13,44.55,45.13,171600.0
2014-07-30 13:00:00,45.12,45.19,44.95,45.09,107100.0,45.12,45.19,44.95,45.09,107100.0
2014-07-30 13:30:00,45.07,45.6,44.96,45.54,226400.0,45.07,45.6,44.96,45.54,226400.0
2014-07-30 14:00:00,45.53,46.09,45.48,45.71,182900.0,45.53,46.09,45.48,45.71,182900.0
2014-07-30 14:30:00,45.71,45.78,45.32,45.32,183500.0,45.71,45.78,45.32,45.32,183500.0
2014-07-30 15:00:00,45.32,45.61,45.31,45.48,131900.0,45.32,45.61,45.31,45.48,131900.0
2014-07-30 15:30:00,45.48,45.7,45.24,45.29,461100.0,45.48,45.7,45.24,45.29,461100.0
2014-07-31 09:30:00,46.01,46.15,44.88,45.5,720400.0,46.01,46.15,44.88,45.5,720400.0
2014-07-31 10:00:00,45.5,45.5,43.43,43.47,582000.0,45.5,45.5,43.43,43.47,582000.0
2014-07-31 10:30:00,43.59,43.63,43.1,43.14,308500.0,43.59,43.63,43.1,43.14,308500.0
2014-07-31 11:00:00,43.1,43.4,43.1,43.26,174700.0,43.1,43.4,43.1,43.26,174700.0
2014-07-31 11:30:00,43.25,43.26,42.87,43.01,187200.0,43.25,43.26,42.87,43.01,187200.0
2014-07-31 12:00:00,43.02,43.15,42.97,42.99,153700.0,43.02,43.15,42.97,42.99,153700.0
2014-07-31 12:30:00,43.0,43.44,43.0,43.38,108500.0,43.0,43.44,43.0,43.38,108500.0
2014-07-31 13:00:00,43.36,43.74,43.35,43.65,379200.0,43.36,43.74,43.35,43.65,379200.0
2014-07-31 13:30:00,43.66,43.67,43.45,43.52,231200.0,43.66,43.67,43.45,43.52,231200.0
2014-07-31 14:00:00,43.52,43.6,43.4,43.54,318900.0,43.52,43.6,43.4,43.54,318900.0
2014-07-31 14:30:00,43.53,43.57,43.16,43.22,326100.0,43.53,43.57,43.16,43.22,326100.0
2014-07-31 15:00:00,43.19,43.42,43.18,43.38,276700.0,43.19,43.42,43.18,43.38,276700.0
2014-07-31 15:30:00,43.37,43.54,43.37,43.4,390200.0,43.37,43.54,43.37,43.4,390200.0
2014-08-01 09:30:00,42.5,43.29,42.3,42.43,318800.0,42.5,43.29,42.3,42.43,318800.0
2014-08-01 10:00:00,42.43,42.74,42.3,42.54,323700.0,42.43,42.74,42.3,42.54,323700.0
2014-08-01 10:30:00,42.54,42.57,42.38,42.52,201600.0,42.54,42.57,42.38,42.52,201600.0
2014-08-01 11:00:00,42.5,42.54,42.25,42.25,136800.0,42.5,42.54,42.25,42.25,136800.0
2014-08-01 11:30:00,42.26,42.28,41.72,41.76,179700.0,42.26,42.28,41.72,41.76,179700.0
2014-08-01 12:00:00,41.76,42.25,41.75,42.05,170300.0,41.76,42.25,41.75,42.05,170300.0
2014-08-01 12:30:00,42.05,42.35,42.0,42.22,326500.0,42.05,42.35,42.0,42.22,326500.0
2014-08-01 13:00:00,42.15,42.29,42.15,42.29,109700.0,42.15,42.29,42.15,42.29,109700.0
2014-08-01 13:30:00,42.3,42.35,42.23,42.32,55600.0,42.3,42.35,42.23,42.32,55600.0
2014-08-01 14:00:00,42.31,42.53,42.3,42.5,153200.0,42.31,42.53,42.3,42.5,153200.0
2014-08-01 14:30:00,42.5,42.68,42.49,42.64,181900.0,42.5,42.68,42.49,42.64,181900.0
2014-08-01 15:00:00,42.64,42.91,42.6,42.86,121900.0,42.64,42.91,42.6,42.86,121900.0
2014-08-01 15:30:00,42.85,43.11,42.85,43.1,271700.0,42.85,43.11,42.85,43.1,271700.0
2014-08-04 09:30:00,43.19,43.64,43.13,43.52,72000.0,43.19,43.64,43.13,43.52,72000.0
2014-08-04 10:00:00,43.53,43.73,43.39,43.69,69900.0,43.53,43.73,43.39,43.69,69900.0
2014-08-04 10:30:00,43.7,43.8,43.61,43.7,131100.0,43.7,43.8,43.61,43.7,131100.0
2014-08-04 11:00:00,43.7,43.97,43.65,43.95,51700.0,43.7,43.97,43.65,43.95,51700.0
2014-08-04 11:30:00,43.94,44.46,43.9,44.39,140300.0,43.94,44.46,43.9,44.39,140300.0
2014-08-04 12:00:00,44.39,44.44,44.24,44.32,98300.0,44.39,44.44,44.24,44.32,98300.0
2014-08-04 12:30:00,44.32,44.34,44.23,44.28,55100.0,44.32,44.34,44.23,44.28,55100.0
2014-08-04 13:00:00,44.28,44.32,44.24,44.31,61300.0,44.28,44.32,44.24,44.31,61300.0
2014-08-04 13:30:00,44.3,44.54,44.3,44.5,75800.0,44.3,44.54,44.3,44.5,75800.0
2014-08-04 14:00:00,44.5,44.62,44.46,44.5,90900.0,44.5,44.62,44.46,44.5,90900.0
2014-08-04 14:30:00,44.5,44.73,44.48,44.59,89000.0,44.5,44.73,44.48,44.59,89000.0
2014-08-04 15:00:00,44.58,44.93,44.5,44.85,175600.0,44.58,44.93,44.5,44.85,175600.0
2014-08-04 15:30:00,44.84,45.04,44.67,44.93,370100.0,44.84,45.04,44.67,44.93,370100.0
2014-08-05 09:30:00,44.49,45.19,44.45,45.16,75500.0,44.49,45.19,44.45,45.16,75500.0
2014-08-05 10:00:00,45.21,45.79,45.11,45.76,97700.0,45.21,45.79,45.11,45.76,97700.0
2014-08-05 10:30:00,45.75,46.09,45.72,45.9,177000.0,45.75,46.09,45.72,45.9,177000.0
2014-08-05 11:00:00,45.9,46.12,45.88,45.89,96800.0,45.9,46.12,45.88,45.89,96800.0
2014-08-05 11:30:00,45.9,45.96,45.6,45.61,75900.0,45.9,45.96,45.6,45.61,75900.0
2014-08-05 12:00:00,45.62,45.76,45.48,45.75,102200.0,45.62,45.76,45.48,45.75,102200.0
2014-08-05 12:30:00,45.75,45.76,45.44,45.64,46400.0,45.75,45.76,45.44,45.64,46400.0
2014-08-05 13:00:00,45.65,45.65,45.52,45.58,148100.0,45.65,45.65,45.52,45.58,148100.0
2014-08-05 13:30:00,45.58,45.69,45.2,45.2,198600.0,45.58,45.69,45.2,45.2,198600.0
2014-08-05 14:00:00,45.2,45.29,44.98,45.25,136300.0,45.2,45.29,44.98,45.25,136300.0
2014-08-05 14:30:00,45.24,45.37,45.21,45.28,59700.0,45.24,45.37,45.21,45.28,59700.0
2014-08-05 15:00:00,45.27,45.27,45.1,45.23,107800.0,45.27,45.27,45.1,45.23,107800.0
2014-08-05 15:30:00,45.24,45.39,45.24,45.27,163200.0,45.24,45.39,45.24,45.27,163200.0
2014-08-06 09:30:00,45.05,45.46,44.94,45.3,70600.0,45.05,45.46,44.94,45.3,70600.0
2014-08-06 10:00:00,45.29,45.41,45.1,45.28,129300.0,45.29,45.41,45.1,45.28,129300.0
2014-08-06 10:30:00,45.29,45.32,45.11,45.28,69100.0,45.29,45.32,45.11,45.28,69100.0
2014-08-06 11:00:00,45.3,45.34,45.21,45.32,46000.0,45.3,45.34,45.21,45.32,46000.0
2014-08-06 11:30:00,45.3,45.37,45.21,45.21,41400.0,45.3,45.37,45.21,45.21,41400.0
2014-08-06 12:00:00,45.23,45.29,45.03,45.04,33000.0,45.23,45.29,45.03,45.04,33000.0
2014-08-06 12:30:00,45.04,45.2,45.04,45.13,20300.0,45.04,45.2,45.04,45.13,20300.0
2014-08-06 13:00:00,45.11,45.16,44.99,45.0,26500.0,45.11,45.16,44.99,45.0,26500.0
2014-08-06 13:30:00,44.99,45.12,44.94,44.99,68000.0,44.99,45.12,44.94,44.99,68000.0
2014-08-06 14:00:00,44.99,45.06,44.96,45.01,40500.0,44.99,45.06,44.96,45.01,40500.0
2014-08-06 14:30:00,45.01,45.04,44.97,44.98,167100.0,45.01,45.04,44.97,44.98,167100.0
2014-08-06 15:00:00,44.99,45.09,44.95,45.0,93400.0,44.99,45.09,44.95,45.0,93400.0
2014-08-06 15:30:00,45.0,45.01,44.79,44.84,291300.0,45.0,45.01,44.79,44.84,291300.0
2014-08-07 09:30:00,45.0,45.04,44.75,44.89,44200.0,45.0,45.04,44.75,44.89,44200.0
2014-08-07 10:00:00,44.9,45.02,44.84,44.95,34500.0,44.9,45.02,44.84,44.95,34500.0
2014-08-07 10:30:00,44.95,45.26,44.94,45.24,243500.0,44.95,45.26,44.94,45.24,243500.0
2014-08-07 11:00:00,45.25,45.25,44.88,44.98,46700.0,45.25,45.25,44.88,44.98,46700.0
2014-08-07 11:30:00,44.99,44.99,44.77,44.85,33200.0,44.99,44.99,44.77,44.85,33200.0
2014-08-07 12:00:00,44.85,44.99,44.81,44.85,15400.0,44.85,44.99,44.81,44.85,15400.0
2014-08-07 12:30:00,44.84,44.91,44.78,44.78,23300.0,44.84,44.91,44.78,44.78,23300.0
2014-08-07 13:00:00,44.76,44.93,44.72,44.87,17600.0,44.76,44.93,44.72,44.87,17600.0
2014-08-07 13:30:00,44.86,44.91,44.76,44.86,31500.0,44.86,44.91,44.76,44.86,31500.0
2014-08-07 14:00:00,44.85,44.96,44.84,44.95,78700.0,44.85,44.96,44.84,44.95,78700.0
2014-08-07 14:30:00,44.94,45.02,44.82,44.93,56500.0,44.94,45.02,44.82,44.93,56500.0
2014-08-07 15:00:00,44.95,45.01,44.69,44.76,56100.0,44.95,45.01,44.69,44.76,56100.0
2014-08-07 15:30:00,44.78,44.92,44.75,44.85,85100.0,44.78,44.92,44.75,44.85,85100.0
2014-08-08 09:30:00,44.86,45.25,44.86,45.25,28200.0,44.86,45.25,44.86,45.25,28200.0
2014-08-08 10:00:00,45.24,45.38,45.15,45.25,27200.0,45.24,45.38,45.15,45.25,27200.0
2014-08-08 10:30:00,45.29,45.42,45.17,45.42,15300.0,45.29,45.42,45.17,45.42,15300.0
2014-08-08 11:00:00,45.42,45.83,45.39,45.75,73200.0,45.42,45.83,45.39,45.75,73200.0
2014-08-08 11:30:00,45.73,45.87,45.59,45.61,31800.0,45.73,45.87,45.59,45.61,31800.0
2014-08-08 12:00:00,45.61,45.63,45.42,45.58,32000.0,45.61,45.63,45.42,45.58,32000.0
2014-08-08 12:30:00,45.52,45.52,45.4,45.42,9700.0,45.52,45.52,45.4,45.42,9700.0
2014-08-08 13:00:00,45.44,45.72,45.37,45.72,22800.0,45.44,45.72,45.37,45.72,22800.0
2014-08-08 13:30:00,45.71,45.79,45.58,45.69,28100.0,45.71,45.79,45.58,45.69,28100.0
2014-08-08 14:00:00,45.68,45.8,45.62,45.8,18300.0,45.68,45.8,45.62,45.8,18300.0
2014-08-08 14:30:00,45.79,45.86,45.77,45.77,21900.0,45.79,45.86,45.77,45.77,21900.0
2014-08-08 15:00:00,45.77,45.92,45.76,45.87,77300.0,45.77,45.92,45.76,45.87,77300.0
2014-08-08 15:30:00,45.87,45.97,45.87,45.93,98100.0,45.87,45.97,45.87,45.93,98100.0
2014-08-11 09:30:00,46.05,46.44,45.92,46.15,43900.0,46.05,46.44,45.92,46.15,43900.0
2014-08-11 10:00:00,46.2,46.46,46.11,46.38,40600.0,46.2,46.46,46.11,46.38,40600.0
2014-08-11 10:30:00,46.4,46.45,46.31,46.37,24200.0,46.4,46.45,46.31,46.37,24200.0
2014-08-11 11:00:00,46.37,46.75,46.31,46.62,76500.0,46.37,46.75,46.31,46.62,76500.0
2014-08-11 11:30:00,46.62,46.77,46.62,46.74,46300.0,46.62,46.77,46.62,46.74,46300.0
2014-08-11 12:00:00,46.75,46.77,46.5,46.53,25500.0,46.75,46.77,46.5,46.53,25500.0
2014-08-11 12:30:00,46.53,46.66,46.48,46.48,32500.0,46.53,46.66,46.48,46.48,32500.0
2014-08-11 13:00:00,46.48,46.49,46.29,46.3,17300.0,46.48,46.49,46.29,46.3,17300.0
2014-08-11 13:30:00,46.29,46.36,46.25,46.35,30400.0,46.29,46.36,46.25,46.35,30400.0
2014-08-11 14:00:00,46.34,46.37,46.21,46.33,22900.0,46.34,46.37,46.21,46.33,22900.0
2014-08-11 14:30:00,46.33,46.41,46.25,46.34,45300.0,46.33,46.41,46.25,46.34,45300.0
2014-08-11 15:00:00,46.36,46.5,46.3,46.38,45700.0,46.36,46.5,46.3,46.38,45700.0
2014-08-11 15:30:00,46.4,46.45,46.32,46.36,129600.0,46.4,46.45,46.32,46.36,129600.0
2014-08-12 09:30:00,46.26,46.64,46.1,46.13,44800.0,46.26,46.64,46.1,46.13,44800.0
2014-08-12 10:00:00,46.12,46.2,46.06,46.09,14600.0,46.12,46.2,46.06,46.09,14600.0
2014-08-12 10:30:00,46.11,46.11,46.0,46.0,16700.0,46.11,46.11,46.0,46.0,16700.0
2014-08-12 11:00:00,46.0,46.08,45.98,46.04,82900.0,46.0,46.08,45.98,46.04,82900.0
2014-08-12 11:30:00,46.07,46.11,46.02,46.03,10200.0,46.07,46.11,46.02,46.03,10200.0
2014-08-12 12:00:00,46.03,46.11,45.97,46.0,23900.0,46.03,46.11,45.97,46.0,23900.0
2014-08-12 12:30:00,46.02,46.07,45.99,45.99,13600.0,46.02,46.07,45.99,45.99,13600.0
2014-08-12 13:00:00,45.99,46.02,45.9,45.9,12900.0,45.99,46.02,45.9,45.9,12900.0
2014-08-12 13:30:00,45.88,45.99,45.78,45.89,45500.0,45.88,45.99,45.78,45.89,45500.0
2014-08-12 14:00:00,45.87,45.91,45.59,45.61,74200.0,45.87,45.91,45.59,45.61,74200.0
2014-08-12 14:30:00,45.61,45.62,45.51,45.57,15600.0,45.61,45.62,45.51,45.57,15600.0
2014-08-12 15:00:00,45.59,45.67,45.54,45.57,38700.0,45.59,45.67,45.54,45.57,38700.0
2014-08-12 15:30:00,45.57,45.81,45.55,45.79,133300.0,45.57,45.81,45.55,45.79,133300.0
2014-08-13 09:30:00,46.04,46.15,45.84,45.85,97600.0,46.04,46.15,45.84,45.85,97600.0
2014-08-13 10:00:00,45.8,46.12,45.78,46.02,38700.0,45.8,46.12,45.78,46.02,38700.0
2014-08-13 10:30:00,46.02,46.09,45.97,46.09,31400.0,46.02,46.09,45.97,46.09,31400.0
2014-08-13 11:00:00,46.09,46.12,46.02,46.07,81500.0,46.09,46.12,46.02,46.07,81500.0
2014-08-13 11:30:00,46.08,46.62,46.02,46.26,198600.0,46.08,46.62,46.02,46.26,198600.0
2014-08-13 12:00:00,46.26,46.29,46.12,46.2,42100.0,46.26,46.29,46.12,46.2,42100.0
2014-08-13 12:30:00,46.21,46.23,46.11,46.2,22900.0,46.21,46.23,46.11,46.2,22900.0
2014-08-13 13:00:00,46.18,46.22,46.14,46.17,36700.0,46.18,46.22,46.14,46.17,36700.0
2014-08-13 13:30:00,46.18,46.24,45.99,46.03,112600.0,46.18,46.24,45.99,46.03,112600.0
2014-08-13 14:00:00,46.01,46.08,45.99,46.0,49000.0,46.01,46.08,45.99,46.0,49000.0
2014-08-13 14:30:00,46.01,46.05,45.97,46.03,31800.0,46.01,46.05,45.97,46.03,31800.0
2014-08-13 15:00:00,46.03,46.15,45.99,46.09,105700.0,46.03,46.15,45.99,46.09,105700.0
2014-08-13 15:30:00,46.09,46.15,46.07,46.13,93800.0,46.09,46.15,46.07,46.13,93800.0
2014-08-14 09:30:00,46.38,46.58,46.23,46.23,139700.0,46.38,46.58,46.23,46.23,139700.0
2014-08-14 10:00:00,46.23,46.27,46.0,46.15,94900.0,46.23,46.27,46.0,46.15,94900.0
2014-08-14 10:30:00,46.16,46.35,46.01,46.02,66400.0,46.16,46.35,46.01,46.02,66400.0
2014-08-14 11:00:00,46.07,46.21,46.02,46.09,51700.0,46.07,46.21,46.02,46.09,51700.0
2014-08-14 11:30:00,46.11,46.24,46.07,46.11,73000.0,46.11,46.24,46.07,46.11,73000.0
2014-08-14 12:00:00,46.1,46.13,46.05,46.09,21600.0,46.1,46.13,46.05,46.09,21600.0
2014-08-14 12:30:00,46.09,46.15,46.05,46.1,41200.0,46.09,46.15,46.05,46.1,41200.0
2014-08-14 13:00:00,46.1,46.16,46.08,46.11,27100.0,46.1,46.16,46.08,46.11,27100.0
2014-08-14 13:30:00,46.1,46.11,45.99,46.0,28500.0,46.1,46.11,45.99,46.0,28500.0
2014-08-14 14:00:00,45.99,46.02,45.91,45.98,41000.0,45.99,46.02,45.91,45.98,41000.0
2014-08-14 14:30:00,45.98,46.02,45.91,45.94,52100.0,45.98,46.02,45.91,45.94,52100.0
2014-08-14 15:00:00,45.91,46.03,45.91,45.94,137300.0,45.91,46.03,45.91,45.94,137300.0
2014-08-14 15:30:00,45.96,46.01,45.9,46.0,155500.0,45.96,46.01,45.9,46.0,155500.0
2014-08-15 09:30:00,46.35,46.35,45.83,46.05,303100.0,46.35,46.35,45.83,46.05,303100.0
2014-08-15 10:00:00,46.06,46.11,45.89,45.89,83600.0,46.06,46.11,45.89,45.89,83600.0
2014-08-15 10:30:00,45.94,46.03,45.54,45.76,86200.0,45.94,46.03,45.54,45.76,86200.0
2014-08-15 11:00:00,45.71,45.91,45.7,45.79,50500.0,45.71,45.91,45.7,45.79,50500.0
2014-08-15 11:30:00,45.8,45.82,45.45,45.62,51300.0,45.8,45.82,45.45,45.62,51300.0
2014-08-15 12:00:00,45.56,45.76,45.48,45.6,245900.0,45.56,45.76,45.48,45.6,245900.0
2014-08-15 12:30:00,45.6,45.62,45.32,45.34,53500.0,45.6,45.62,45.32,45.34,53500.0
2014-08-15 13:00:00,45.34,45.42,45.23,45.23,42900.0,45.34,45.42,45.23,45.23,42900.0
2014-08-15 13:30:00,45.24,45.38,45.17,45.3,145100.0,45.24,45.38,45.17,45.3,145100.0
2014-08-15 14:00:00,45.35,45.66,45.28,45.64,90800.0,45.35,45.66,45.28,45.64,90800.0
2014-08-15 14:30:00,45.63,45.73,45.49,45.49,73400.0,45.63,45.73,45.49,45.49,73400.0
2014-08-15 15:00:00,45.48,45.65,45.46,45.5,119000.0,45.48,45.65,45.46,45.5,119000.0
2014-08-15 15:30:00,45.52,45.74,45.41,45.71,245800.0,45.52,45.74,45.41,45.71,245800.0
2014-08-18 09:30:00,45.97,46.25,45.9,45.95,148400.0,45.97,46.25,45.9,45.95,148400.0
2014-08-18 10:00:00,45.98,46.01,45.8,46.01,83400.0,45.98,46.01,45.8,46.01,83400.0
2014-08-18 10:30:00,45.99,46.1,45.92,46.01,94700.0,45.99,46.1,45.92,46.01,94700.0
2014-08-18 11:00:00,46.04,46.07,45.9,45.99,53500.0,46.04,46.07,45.9,45.99,53500.0
2014-08-18 11:30:00,45.99,46.05,45.85,45.87,70900.0,45.99,46.05,45.85,45.87,70900.0
2014-08-18 12:00:00,45.87,45.99,45.84,45.91,49800.0,45.87,45.99,45.84,45.91,49800.0
2014-08-18 12:30:00,45.91,45.99,45.86,45.96,62600.0,45.91,45.99,45.86,45.96,62600.0
2014-08-18 13:00:00,45.91,45.97,45.91,45.95,45100.0,45.91,45.97,45.91,45.95,45100.0
2014-08-18 13:30:00,45.95,45.97,45.9,45.92,21400.0,45.95,45.97,45.9,45.92,21400.0
2014-08-18 14:00:00,45.91,46.05,45.9,45.96,54800.0,45.91,46.05,45.9,45.96,54800.0
2014-08-18 14:30:00,45.97,46.3,45.97,46.24,91800.0,45.97,46.3,45.97,46.24,91800.0
2014-08-18 15:00:00,46.22,46.35,46.17,46.25,80900.0,46.22,46.35,46.17,46.25,80900.0
2014-08-18 15:30:00,46.25,46.35,46.15,46.3,164300.0,46.25,46.35,46.15,46.3,164300.0
2014-08-19 09:30:00,46.28,46.62,46.13,46.44,307200.0,46.28,46.62,46.13,46.44,307200.0
2014-08-19 10:00:00,46.45,46.55,46.3,46.45,78300.0,46.45,46.55,46.3,46.45,78300.0
2014-08-19 10:30:00,46.43,46.5,46.3,46.44,61800.0,46.43,46.5,46.3,46.44,61800.0
2014-08-19 11:00:00,46.43,46.74,46.38,46.71,138400.0,46.43,46.74,46.38,46.71,138400.0
2014-08-19 11:30:00,46.72,46.88,46.69,46.86,65400.0,46.72,46.88,46.69,46.86,65400.0
2014-08-19 12:00:00,46.88,47.36,46.88,47.28,35500.0,46.88,47.36,46.88,47.28,35500.0
2014-08-19 12:30:00,47.27,47.34,47.05,47.3,190300.0,47.27,47.34,47.05,47.3,190300.0
2014-08-19 13:00:00,47.3,47.36,47.15,47.22,79000.0,47.3,47.36,47.15,47.22,79000.0
2014-08-19 13:30:00,47.21,47.3,47.09,47.3,46300.0,47.21,47.3,47.09,47.3,46300.0
2014-08-19 14:00:00,47.28,47.3,47.18,47.23,48400.0,47.28,47.3,47.18,47.23,48400.0
2014-08-19 14:30:00,47.23,47.28,47.2,47.25,36400.0,47.23,47.28,47.2,47.25,36400.0
2014-08-19 15:00:00,47.25,47.25,46.94,46.97,100100.0,47.25,47.25,46.94,46.97,100100.0
2014-08-19 15:30:00,46.98,47.0,46.81,46.9,146300.0,46.98,47.0,46.81,46.9,146300.0
2014-08-20 09:30:00,46.61,46.73,46.34,46.55,44300.0,46.61,46.73,46.34,46.55,44300.0
2014-08-20 10:00:00,46.51,46.65,46.34,46.48,40000.0,46.51,46.65,46.34,46.48,40000.0
2014-08-20 10:30:00,46.4,46.49,46.24,46.29,89200.0,46.4,46.49,46.24,46.29,89200.0
2014-08-20 11:00:00,46.31,46.35,46.0,46.03,80200.0,46.31,46.35,46.0,46.03,80200.0
2014-08-20 11:30:00,46.03,46.32,46.01,46.21,21500.0,46.03,46.32,46.01,46.21,21500.0
2014-08-20 12:00:00,46.22,46.24,46.12,46.18,11900.0,46.22,46.24,46.12,46.18,11900.0
2014-08-20 12:30:00,46.16,46.22,46.1,46.12,20600.0,46.16,46.22,46.1,46.12,20600.0
2014-08-20 13:00:00,46.1,46.33,46.02,46.27,42800.0,46.1,46.33,46.02,46.27,42800.0
2014-08-20 13:30:00,46.25,46.3,46.13,46.13,12500.0,46.25,46.3,46.13,46.13,12500.0
2014-08-20 14:00:00,46.13,46.13,45.96,46.06,35500.0,46.13,46.13,45.96,46.06,35500.0
2014-08-20 14:30:00,46.06,46.12,46.0,46.09,33200.0,46.06,46.12,46.0,46.09,33200.0
2014-08-20 15:00:00,46.08,46.18,46.06,46.06,46800.0,46.08,46.18,46.06,46.06,46800.0
2014-08-20 15:30:00,46.05,46.17,46.0,46.1,124200.0,46.05,46.17,46.0,46.1,124200.0
2014-08-21 09:30:00,45.95,46.23,45.8,45.85,49200.0,45.95,46.23,45.8,45.85,49200.0
2014-08-21 10:00:00,45.85,46.0,45.78,45.94,42000.0,45.85,46.0,45.78,45.94,42000.0
2014-08-21 10:30:00,45.91,46.0,45.87,45.96,21200.0,45.91,46.0,45.87,45.96,21200.0
2014-08-21 11:00:00,45.97,46.11,45.89,45.98,69100.0,45.97,46.11,45.89,45.98,69100.0
2014-08-21 11:30:00,46.0,46.18,45.93,46.16,74100.0,46.0,46.18,45.93,46.16,74100.0
2014-08-21 12:00:00,46.15,46.57,46.14,46.52,34900.0,46.15,46.57,46.14,46.52,34900.0
2014-08-21 12:30:00,46.52,46.68,46.51,46.53,52100.0,46.52,46.68,46.51,46.53,52100.0
2014-08-21 13:00:00,46.55,46.59,46.44,46.46,32100.0,46.55,46.59,46.44,46.46,32100.0
2014-08-21 13:30:00,46.46,46.54,46.44,46.51,23700.0,46.46,46.54,46.44,46.51,23700.0
2014-08-21 14:00:00,46.52,46.57,46.43,46.57,56500.0,46.52,46.57,46.43,46.57,56500.0
2014-08-21 14:30:00,46.57,46.68,46.54,46.68,43600.0,46.57,46.68,46.54,46.68,43600.0
2014-08-21 15:00:00,46.68,46.75,46.63,46.74,51500.0,46.68,46.75,46.63,46.74,51500.0
2014-08-21 15:30:00,46.75,46.81,46.56,46.58,150300.0,46.75,46.81,46.56,46.58,150300.0
2014-08-22 09:30:00,46.4,46.52,46.27,46.45,22300.0,46.4,46.52,46.27,46.45,22300.0
2014-08-22 10:00:00,46.45,46.56,46.34,46.34,69500.0,46.45,46.56,46.34,46.34,69500.0
2014-08-22 10:30:00,46.35,46.47,46.3,46.37,35600.0,46.35,46.47,46.3,46.37,35600.0
2014-08-22 11:00:00,46.34,46.48,46.25,46.45,39200.0,46.34,46.48,46.25,46.45,39200.0
2014-08-22 11:30:00,46.45,46.65,46.38,46.6,46100.0,46.45,46.65,46.38,46.6,46100.0
2014-08-22 12:00:00,46.61,46.72,46.57,46.72,43900.0,46.61,46.72,46.57,46.72,43900.0
2014-08-22 12:30:00,46.69,46.74,46.65,46.69,12800.0,46.69,46.74,46.65,46.69,12800.0
2014-08-22 13:00:00,46.72,46.74,46.67,46.7,9600.0,46.72,46.74,46.67,46.7,9600.0
2014-08-22 13:30:00,46.74,46.87,46.74,46.82,27600.0,46.74,46.87,46.74,46.82,27600.0
2014-08-22 14:00:00,46.8,46.82,46.57,46.57,33100.0,46.8,46.82,46.57,46.57,33100.0
2014-08-22 14:30:00,46.56,46.68,46.53,46.65,27800.0,46.56,46.68,46.53,46.65,27800.0
2014-08-22 15:00:00,46.66,46.74,46.63,46.65,94900.0,46.66,46.74,46.63,46.65,94900.0
2014-08-22 15:30:00,46.64,46.65,46.52,46.6,138500.0,46.64,46.65,46.52,46.6,138500.0
2014-08-25 09:30:00,46.74,47.0,46.42,46.95,61700.0,46.74,47.0,46.42,46.95,61700.0
2014-08-25 10:00:00,46.93,47.09,46.78,47.04,50500.0,46.93,47.09,46.78,47.04,50500.0
2014-08-25 10:30:00,47.05,47.5,47.01,47.46,47300.0,47.05,47.5,47.01,47.46,47300.0
2014-08-25 11:00:00,47.46,47.85,47.46,47.73,86400.0,47.46,47.85,47.46,47.73,86400.0
2014-08-25 11:30:00,47.74,47.76,47.6,47.62,40500.0,47.74,47.76,47.6,47.62,40500.0
2014-08-25 12:00:00,47.62,47.63,47.25,47.28,40800.0,47.62,47.63,47.25,47.28,40800.0
2014-08-25 12:30:00,47.28,47.53,47.17,47.2,67000.0,47.28,47.53,47.17,47.2,67000.0
2014-08-25 13:00:00,47.17,47.17,47.02,47.09,18400.0,47.17,47.17,47.02,47.09,18400.0
2014-08-25 13:30:00,47.05,47.1,47.0,47.06,11700.0,47.05,47.1,47.0,47.06,11700.0
2014-08-25 14:00:00,47.06,47.07,46.97,46.98,23400.0,47.06,47.07,46.97,46.98,23400.0
2014-08-25 14:30:00,46.97,46.99,46.83,46.83,24400.0,46.97,46.99,46.83,46.83,24400.0
2014-08-25 15:00:00,46.82,46.95,46.77,46.91,34600.0,46.82,46.95,46.77,46.91,34600.0
2014-08-25 15:30:00,46.91,46.94,46.89,46.91,72500.0,46.91,46.94,46.89,46.91,72500.0
2014-08-26 09:30:00,47.19,47.51,46.97,47.35,62300.0,47.19,47.51,46.97,47.35,62300.0
2014-08-26 10:00:00,47.34,47.5,47.3,47.49,36700.0,47.34,47.5,47.3,47.49,36700.0
2014-08-26 10:30:00,47.49,47.8,47.48,47.75,60700.0,47.49,47.8,47.48,47.75,60700.0
2014-08-26 11:00:00,47.76,48.17,47.75,48.09,86000.0,47.76,48.17,47.75,48.09,86000.0
2014-08-26 11:30:00,48.09,48.27,47.95,48.11,73500.0,48.09,48.27,47.95,48.11,73500.0
2014-08-26 12:00:00,48.13,48.2,48.05,48.19,48000.0,48.13,48.2,48.05,48.19,48000.0
2014-08-26 12:30:00,48.17,48.17,47.86,47.87,30800.0,48.17,48.17,47.86,47.87,30800.0
2014-08-26 13:00:00,47.87,47.88,47.76,47.78,21900.0,47.87,47.88,47.76,47.78,21900.0
2014-08-26 13:30:00,47.76,47.82,47.71,47.81,24800.0,47.76,47.82,47.71,47.81,24800.0
2014-08-26 14:00:00,47.82,47.86,47.76,47.8,27900.0,47.82,47.86,47.76,47.8,27900.0
2014-08-26 14:30:00,47.8,47.84,47.75,47.76,34100.0,47.8,47.84,47.75,47.76,34100.0
2014-08-26 15:00:00,47.76,47.76,47.63,47.63,40200.0,47.76,47.76,47.63,47.63,40200.0
2014-08-26 15:30:00,47.63,47.63,47.47,47.51,101200.0,47.63,47.63,47.47,47.51,101200.0
2014-08-27 09:30:00,47.46,47.55,46.72,46.73,75900.0,47.46,47.55,46.72,46.73,75900.0
2014-08-27 10:00:00,46.73,46.76,46.56,46.64,48800.0,46.73,46.76,46.56,46.64,48800.0
2014-08-27 10:30:00,46.63,46.9,46.63,46.71,50800.0,46.63,46.9,46.63,46.71,50800.0
2014-08-27 11:00:00,46.71,46.74,46.62,46.73,33300.0,46.71,46.74,46.62,46.73,33300.0
2014-08-27 11:30:00,46.71,47.01,46.64,47.01,37000.0,46.71,47.01,46.64,47.01,37000.0
2014-08-27 12:00:00,47.02,47.2,46.99,47.0,35900.0,47.02,47.2,46.99,47.0,35900.0
2014-08-27 12:30:00,47.01,47.09,46.98,47.01,25000.0,47.01,47.09,46.98,47.01,25000.0
2014-08-27 13:00:00,47.0,47.01,46.9,46.9,22500.0,47.0,47.01,46.9,46.9,22500.0
2014-08-27 13:30:00,46.9,46.92,46.8,46.81,16800.0,46.9,46.92,46.8,46.81,16800.0
2014-08-27 14:00:00,46.81,46.92,46.79,46.92,44700.0,46.81,46.92,46.79,46.92,44700.0
2014-08-27 14:30:00,46.92,46.94,46.83,46.83,34100.0,46.92,46.94,46.83,46.83,34100.0
2014-08-27 15:00:00,46.83,46.9,46.74,46.88,40900.0,46.83,46.9,46.74,46.88,40900.0
2014-08-27 15:30:00,46.87,46.95,46.86,46.91,69700.0,46.87,46.95,46.86,46.91,69700.0
2014-08-28 09:30:00,46.56,46.7,46.31,46.49,43500.0,46.56,46.7,46.31,46.49,43500.0
2014-08-28 10:00:00,46.5,46.51,46.44,46.5,46800.0,46.5,46.51,46.44,46.5,46800.0
2014-08-28 10:30:00,46.5,46.6,46.44,46.5,30000.0,46.5,46.6,46.44,46.5,30000.0
2014-08-28 11:00:00,46.52,46.58,46.35,46.4,55900.0,46.52,46.58,46.35,46.4,55900.0
2014-08-28 11:30:00,46.4,46.49,46.26,46.44,61900.0,46.4,46.49,46.26,46.44,61900.0
2014-08-28 12:00:00,46.46,46.65,46.46,46.63,103200.0,46.46,46.65,46.46,46.63,103200.0
2014-08-28 12:30:00,46.64,46.7,46.57,46.57,21200.0,46.64,46.7,46.57,46.57,21200.0
2014-08-28 13:00:00,46.56,46.6,46.49,46.59,32800.0,46.56,46.6,46.49,46.59,32800.0
2014-08-28 13:30:00,46.59,46.87,46.59,46.8,24700.0,46.59,46.87,46.59,46.8,24700.0
2014-08-28 14:00:00,46.8,46.87,46.69,46.71,24100.0,46.8,46.87,46.69,46.71,24100.0
2014-08-28 14:30:00,46.69,46.73,46.69,46.72,23400.0,46.69,46.73,46.69,46.72,23400.0
2014-08-28 15:00:00,46.73,46.84,46.71,46.8,31400.0,46.73,46.84,46.71,46.8,31400.0
2014-08-28 15:30:00,46.8,46.86,46.79,46.8,70100.0,46.8,46.86,46.79,46.8,70100.0
2014-08-29 09:30:00,46.87,46.88,46.49,46.61,89900.0,46.87,46.88,46.49,46.61,89900.0
2014-08-29 10:00:00,46.61,46.72,46.49,46.7,122000.0,46.61,46.72,46.49,46.7,122000.0
2014-08-29 10:30:00,46.71,46.73,46.65,46.7,50400.0,46.71,46.73,46.65,46.7,50400.0
2014-08-29 11:00:00,46.72,46.75,46.66,46.7,37700.0,46.72,46.75,46.66,46.7,37700.0
2014-08-29 11:30:00,46.67,46.72,46.6,46.67,28400.0,46.67,46.72,46.6,46.67,28400.0
2014-08-29 12:00:00,46.69,46.71,46.65,46.7,36700.0,46.69,46.71,46.65,46.7,36700.0
2014-08-29 12:30:00,46.67,46.71,46.57,46.64,55500.0,46.67,46.71,46.57,46.64,55500.0
2014-08-29 13:00:00,46.66,46.68,46.54,46.57,47400.0,46.66,46.68,46.54,46.57,47400.0
2014-08-29 13:30:00,46.58,46.62,46.53,46.59,36700.0,46.58,46.62,46.53,46.59,36700.0
2014-08-29 14:00:00,46.61,46.7,46.6,46.66,51200.0,46.61,46.7,46.6,46.66,51200.0
2014-08-29 14:30:00,46.65,46.66,46.51,46.51,27700.0,46.65,46.66,46.51,46.51,27700.0
2014-08-29 15:00:00,46.51,46.52,46.44,46.46,106800.0,46.51,46.52,46.44,46.46,106800.0
2014-08-29 15:30:00,46.47,46.58,46.46,46.51,93600.0,46.47,46.58,46.46,46.51,93600.0
2014-09-02 09:30:00,46.48,46.7,46.27,46.56,42800.0,46.48,46.7,46.27,46.56,42800.0
2014-09-02 10:00:00,46.55,46.63,46.36,46.45,35900.0,46.55,46.63,46.36,46.45,35900.0
2014-09-02 10:30:00,46.46,46.58,46.32,46.33,49300.0,46.46,46.58,46.32,46.33,49300.0
2014-09-02 11:00:00,46.32,46.55,46.32,46.39,64400.0,46.32,46.55,46.32,46.39,64400.0
2014-09-02 11:30:00,46.37,46.38,46.02,46.02,58800.0,46.37,46.38,46.02,46.02,58800.0
2014-09-02 12:00:00,46.03,46.46,45.96,46.43,84300.0,46.03,46.46,45.96,46.43,84300.0
2014-09-02 12:30:00,46.42,46.42,46.08,46.09,25900.0,46.42,46.42,46.08,46.09,25900.0
2014-09-02 13:00:00,46.09,46.16,46.0,46.0,27800.0,46.09,46.16,46.0,46.0,27800.0
2014-09-02 13:30:00,46.0,46.2,45.96,46.2,63500.0,46.0,46.2,45.96,46.2,63500.0
2014-09-02 14:00:00,46.17,46.3,46.17,46.28,46700.0,46.17,46.3,46.17,46.28,46700.0
2014-09-02 14:30:00,46.29,46.39,46.22,46.29,44000.0,46.29,46.39,46.22,46.29,44000.0
2014-09-02 15:00:00,46.3,46.35,46.27,46.3,66200.0,46.3,46.35,46.27,46.3,66200.0
2014-09-02 15:30:00,46.3,46.32,46.11,46.13,123600.0,46.3,46.32,46.11,46.13,123600.0
2014-09-03 09:30:00,46.49,46.51,45.81,46.02,185500.0,46.49,46.51,45.81,46.02,185500.0
2014-09-03 10:00:00,46.02,46.09,45.9,45.93,81500.0,46.02,46.09,45.9,45.93,81500.0
2014-09-03 10:30:00,45.93,45.93,45.6,45.73,82400.0,45.93,45.93,45.6,45.73,82400.0
2014-09-03 11:00:00,45.71,45.79,45.67,45.71,70600.0,45.71,45.79,45.67,45.71,70600.0
2014-09-03 11:30:00,45.7,45.75,45.6,45.66,116400.0,45.7,45.75,45.6,45.66,116400.0
2014-09-03 12:00:00,45.67,45.77,45.64,45.77,22400.0,45.67,45.77,45.64,45.77,22400.0
2014-09-03 12:30:00,45.77,46.05,45.75,45.99,36700.0,45.77,46.05,45.75,45.99,36700.0
2014-09-03 13:00:00,45.99,46.03,45.86,45.97,139400.0,45.99,46.03,45.86,45.97,139400.0
2014-09-03 13:30:00,45.98,46.09,45.98,46.05,43500.0,45.98,46.09,45.98,46.05,43500.0
2014-09-03 14:00:00,46.06,46.18,45.98,46.0,199900.0,46.06,46.18,45.98,46.0,199900.0
2014-09-03 14:30:00,46.01,46.03,45.81,45.84,40300.0,46.01,46.03,45.81,45.84,40300.0
2014-09-03 15:00:00,45.83,45.92,45.79,45.81,55100.0,45.83,45.92,45.79,45.81,55100.0
2014-09-03 15:30:00,45.82,45.93,45.81,45.91,127400.0,45.82,45.93,45.81,45.91,127400.0
2014-09-04 09:30:00,46.1,46.1,45.88,46.07,308700.0,46.1,46.1,45.88,46.07,308700.0
2014-09-04 10:00:00,46.11,46.11,45.94,45.97,46800.0,46.11,46.11,45.94,45.97,46800.0
2014-09-04 10:30:00,46.0,46.08,45.9,46.06,82900.0,46.0,46.08,45.9,46.06,82900.0
2014-09-04 11:00:00,46.05,46.38,46.05,46.36,72900.0,46.05,46.38,46.05,46.36,72900.0
2014-09-04 11:30:00,46.34,46.5,46.3,46.44,65700.0,46.34,46.5,46.3,46.44,65700.0
2014-09-04 12:00:00,46.44,46.73,46.38,46.6,75000.0,46.44,46.73,46.38,46.6,75000.0
2014-09-04 12:30:00,46.57,46.57,46.27,46.39,74100.0,46.57,46.57,46.27,46.39,74100.0
2014-09-04 13:00:00,46.39,46.51,46.36,46.41,41900.0,46.39,46.51,46.36,46.41,41900.0
2014-09-04 13:30:00,46.41,46.45,46.23,46.4,86500.0,46.41,46.45,46.23,46.4,86500.0
2014-09-04 14:00:00,46.41,46.62,46.34,46.51,44100.0,46.41,46.62,46.34,46.51,44100.0
2014-09-04 14:30:00,46.51,46.55,46.39,46.48,161000.0,46.51,46.55,46.39,46.48,161000.0
2014-09-04 15:00:00,46.51,46.56,46.4,46.47,223800.0,46.51,46.56,46.4,46.47,223800.0
2014-09-04 15:30:00,46.49,46.71,46.47,46.68,259800.0,46.49,46.71,46.47,46.68,259800.0
2014-09-05 09:30:00,46.58,46.58,46.17,46.3,87700.0,46.58,46.58,46.17,46.3,87700.0
2014-09-05 10:00:00,46.3,46.3,45.94,46.11,123400.0,46.3,46.3,45.94,46.11,123400.0
2014-09-05 10:30:00,46.11,46.11,45.9,46.01,158300.0,46.11,46.11,45.9,46.01,158300.0
2014-09-05 11:00:00,46.01,46.1,45.98,46.03,24300.0,46.01,46.1,45.98,46.03,24300.0
2014-09-05 11:30:00,46.05,46.35,46.0,46.28,77900.0,46.05,46.35,46.0,46.28,77900.0
2014-09-05 12:00:00,46.29,46.47,46.25,46.47,37900.0,46.29,46.47,46.25,46.47,37900.0
2014-09-05 12:30:00,46.48,46.53,46.37,46.38,33500.0,46.48,46.53,46.37,46.38,33500.0
2014-09-05 13:00:00,46.38,46.53,46.38,46.53,18300.0,46.38,46.53,46.38,46.53,18300.0
2014-09-05 13:30:00,46.54,46.65,46.54,46.64,38700.0,46.54,46.65,46.54,46.64,38700.0
2014-09-05 14:00:00,46.64,46.7,46.45,46.58,248700.0,46.64,46.7,46.45,46.58,248700.0
2014-09-05 14:30:00,46.59,46.6,46.28,46.29,64500.0,46.59,46.6,46.28,46.29,64500.0
2014-09-05 15:00:00,46.29,46.33,46.18,46.21,52500.0,46.29,46.33,46.18,46.21,52500.0
2014-09-05 15:30:00,46.2,46.38,46.18,46.35,126200.0,46.2,46.38,46.18,46.35,126200.0
2014-09-08 09:30:00,46.16,46.5,46.09,46.49,109700.0,46.16,46.5,46.09,46.49,109700.0
2014-09-08 10:00:00,46.49,46.68,46.42,46.45,82100.0,46.49,46.68,46.42,46.45,82100.0
2014-09-08 10:30:00,46.42,46.6,46.26,46.6,27200.0,46.42,46.6,46.26,46.6,27200.0
2014-09-08 11:00:00,46.6,46.65,46.49,46.6,49400.0,46.6,46.65,46.49,46.6,49400.0
2014-09-08 11:30:00,46.6,46.64,46.52,46.59,40700.0,46.6,46.64,46.52,46.59,40700.0
2014-09-08 12:00:00,46.58,46.7,46.55,46.66,43200.0,46.58,46.7,46.55,46.66,43200.0
2014-09-08 12:30:00,46.68,46.7,46.6,46.66,147000.0,46.68,46.7,46.6,46.66,147000.0
2014-09-08 13:00:00,46.65,46.71,46.29,46.3,186800.0,46.65,46.71,46.29,46.3,186800.0
2014-09-08 13:30:00,46.29,46.54,46.2,46.54,39100.0,46.29,46.54,46.2,46.54,39100.0
2014-09-08 14:00:00,46.53,46.71,46.52,46.61,112200.0,46.53,46.71,46.52,46.61,112200.0
2014-09-08 14:30:00,46.59,46.66,46.57,46.61,81400.0,46.59,46.66,46.57,46.61,81400.0
2014-09-08 15:00:00,46.61,46.61,46.48,46.54,77200.0,46.61,46.61,46.48,46.54,77200.0
2014-09-08 15:30:00,46.54,46.55,46.44,46.45,145100.0,46.54,46.55,46.44,46.45,145100.0
2014-09-09 09:30:00,46.31,46.31,45.85,45.97,71900.0,46.31,46.31,45.85,45.97,71900.0
2014-09-09 10:00:00,45.96,46.3,45.85,45.97,88600.0,45.96,46.3,45.85,45.97,88600.0
2014-09-09 10:30:00,45.94,45.97,45.7,45.74,92400.0,45.94,45.97,45.7,45.74,92400.0
2014-09-09 11:00:00,45.75,45.77,45.55,45.57,39800.0,45.75,45.77,45.55,45.57,39800.0
2014-09-09 11:30:00,45.58,45.58,45.06,45.07,97600.0,45.58,45.58,45.06,45.07,97600.0
2014-09-09 12:00:00,45.09,45.25,44.9,45.06,82700.0,45.09,45.25,44.9,45.06,82700.0
2014-09-09 12:30:00,45.05,45.08,44.96,45.0,41300.0,45.05,45.08,44.96,45.0,41300.0
2014-09-09 13:00:00,44.99,45.02,44.93,44.96,63300.0,44.99,45.02,44.93,44.96,63300.0
2014-09-09 13:30:00,44.97,45.03,44.93,44.95,39900.0,44.97,45.03,44.93,44.95,39900.0
2014-09-09 14:00:00,44.93,44.98,44.7,44.81,76200.0,44.93,44.98,44.7,44.81,76200.0
2014-09-09 14:30:00,44.78,44.8,44.73,44.76,49700.0,44.78,44.8,44.73,44.76,49700.0
2014-09-09 15:00:00,44.74,44.79,44.64,44.68,201000.0,44.74,44.79,44.64,44.68,201000.0
2014-09-09 15:30:00,44.68,44.79,44.64,44.7,164600.0,44.68,44.79,44.64,44.7,164600.0
2014-09-10 09:30:00,44.56,44.84,44.52,44.82,117400.0,44.56,44.84,44.52,44.82,117400.0
2014-09-10 10:00:00,44.8,45.06,44.68,45.0,162400.0,44.8,45.06,44.68,45.0,162400.0
2014-09-10 10:30:00,44.95,44.99,44.77,44.82,106700.0,44.95,44.99,44.77,44.82,106700.0
2014-09-10 11:00:00,44.83,44.93,44.79,44.79,153000.0,44.83,44.93,44.79,44.79,153000.0
2014-09-10 11:30:00,44.81,44.88,44.77,44.84,91000.0,44.81,44.88,44.77,44.84,91000.0
2014-09-10 12:00:00,44.85,45.21,44.81,45.12,81300.0,44.85,45.21,44.81,45.12,81300.0
2014-09-10 12:30:00,45.17,45.26,45.02,45.12,35100.0,45.17,45.26,45.02,45.12,35100.0
2014-09-10 13:00:00,45.1,45.44,45.1,45.2,79500.0,45.1,45.44,45.1,45.2,79500.0
2014-09-10 13:30:00,45.21,45.21,44.97,45.01,31100.0,45.21,45.21,44.97,45.01,31100.0
2014-09-10 14:00:00,45.03,45.12,45.02,45.1,27300.0,45.03,45.12,45.02,45.1,27300.0
2014-09-10 14:30:00,45.09,45.12,45.05,45.11,30300.0,45.09,45.12,45.05,45.11,30300.0
2014-09-10 15:00:00,45.12,45.18,45.08,45.11,41500.0,45.12,45.18,45.08,45.11,41500.0
2014-09-10 15:30:00,45.11,45.16,45.02,45.14,84900.0,45.11,45.16,45.02,45.14,84900.0
2014-09-11 09:30:00,44.99,45.03,44.7,44.74,100900.0,44.99,45.03,44.7,44.74,100900.0
2014-09-11 10:00:00,44.75,44.88,44.7,44.73,45000.0,44.75,44.88,44.7,44.73,45000.0
2014-09-11 10:30:00,44.74,44.75,44.61,44.75,126600.0,44.74,44.75,44.61,44.75,126600.0
2014-09-11 11:00:00,44.72,44.8,44.63,44.68,88200.0,44.72,44.8,44.63,44.68,88200.0
2014-09-11 11:30:00,44.71,44.73,44.59,44.61,35900.0,44.71,44.73,44.59,44.61,35900.0
2014-09-11 12:00:00,44.63,44.63,44.53,44.6,16800.0,44.63,44.63,44.53,44.6,16800.0
2014-09-11 12:30:00,44.6,44.62,44.41,44.47,93700.0,44.6,44.62,44.41,44.47,93700.0
2014-09-11 13:00:00,44.48,44.55,44.37,44.43,65400.0,44.48,44.55,44.37,44.43,65400.0
2014-09-11 13:30:00,44.43,44.6,44.41,44.55,72200.0,44.43,44.6,44.41,44.55,72200.0
2014-09-11 14:00:00,44.54,44.62,44.49,44.59,29200.0,44.54,44.62,44.49,44.59,29200.0
2014-09-11 14:30:00,44.56,44.61,44.5,44.56,25400.0,44.56,44.61,44.5,44.56,25400.0
2014-09-11 15:00:00,44.56,44.58,44.49,44.51,49500.0,44.56,44.58,44.49,44.51,49500.0
2014-09-11 15:30:00,44.51,44.6,44.46,44.58,100700.0,44.51,44.6,44.46,44.58,100700.0
2014-09-12 09:30:00,44.58,44.59,44.25,44.25,24200.0,44.58,44.59,44.25,44.25,24200.0
2014-09-12 10:00:00,44.25,44.3,44.1,44.12,44900.0,44.25,44.3,44.1,44.12,44900.0
2014-09-12 10:30:00,44.15,44.18,43.8,43.81,147700.0,44.15,44.18,43.8,43.81,147700.0
2014-09-12 11:00:00,43.84,44.01,43.79,43.85,61200.0,43.84,44.01,43.79,43.85,61200.0
2014-09-12 11:30:00,43.84,43.94,43.84,43.87,60500.0,43.84,43.94,43.84,43.87,60500.0
2014-09-12 12:00:00,43.86,43.87,43.75,43.82,46500.0,43.86,43.87,43.75,43.82,46500.0
2014-09-12 12:30:00,43.82,43.82,43.67,43.8,20100.0,43.82,43.82,43.67,43.8,20100.0
2014-09-12 13:00:00,43.76,43.81,43.62,43.71,35100.0,43.76,43.81,43.62,43.71,35100.0
2014-09-12 13:30:00,43.71,43.91,43.71,43.91,82800.0,43.71,43.91,43.71,43.91,82800.0
2014-09-12 14:00:00,43.92,44.03,43.9,43.91,50900.0,43.92,44.03,43.9,43.91,50900.0
2014-09-12 14:30:00,43.91,43.98,43.85,43.98,35700.0,43.91,43.98,43.85,43.98,35700.0
2014-09-12 15:00:00,43.98,44.02,43.87,43.87,58000.0,43.98,44.02,43.87,43.87,58000.0
2014-09-12 15:30:00,43.88,43.98,43.84,43.94,123100.0,43.88,43.98,43.84,43.94,123100.0
2014-09-15 09:30:00,43.8,43.87,43.4,43.42,27300.0,43.8,43.87,43.4,43.42,27300.0
2014-09-15 10:00:00,43.38,43.53,43.3,43.49,37200.0,43.38,43.53,43.3,43.49,37200.0
2014-09-15 10:30:00,43.5,43.73,43.45,43.73,23400.0,43.5,43.73,43.45,43.73,23400.0
2014-09-15 11:00:00,43.72,43.73,43.57,43.65,20000.0,43.72,43.73,43.57,43.65,20000.0
2014-09-15 11:30:00,43.65,43.72,43.57,43.69,19900.0,43.65,43.72,43.57,43.69,19900.0
2014-09-15 12:00:00,43.69,43.72,43.42,43.42,37500.0,43.69,43.72,43.42,43.42,37500.0
2014-09-15 12:30:00,43.41,43.42,43.34,43.38,16000.0,43.41,43.42,43.34,43.38,16000.0
2014-09-15 13:00:00,43.38,43.49,43.29,43.3,19200.0,43.38,43.49,43.29,43.3,19200.0
2014-09-15 13:30:00,43.31,43.47,43.31,43.39,18700.0,43.31,43.47,43.31,43.39,18700.0
2014-09-15 14:00:00,43.37,43.4,43.31,43.39,19200.0,43.37,43.4,43.31,43.39,19200.0
2014-09-15 14:30:00,43.39,43.46,43.27,43.36,41900.0,43.39,43.46,43.27,43.36,41900.0
2014-09-15 15:00:00,43.36,43.51,43.36,43.46,55400.0,43.36,43.51,43.36,43.46,55400.0
2014-09-15 15:30:00,43.47,43.51,43.21,43.25,116900.0,43.47,43.51,43.21,43.25,116900.0
2014-09-16 09:30:00,43.05,43.21,42.82,42.94,26500.0,43.05,43.21,42.82,42.94,26500.0
2014-09-16 10:00:00,42.94,43.03,42.76,42.8,34000.0,42.94,43.03,42.76,42.8,34000.0
2014-09-16 10:30:00,42.8,42.85,42.7,42.73,29700.0,42.8,42.85,42.7,42.73,29700.0
2014-09-16 11:00:00,42.69,42.79,42.65,42.76,36800.0,42.69,42.79,42.65,42.76,36800.0
2014-09-16 11:30:00,42.74,42.91,42.74,42.86,40400.0,42.74,42.91,42.74,42.86,40400.0
2014-09-16 12:00:00,42.86,42.93,42.7,42.89,22100.0,42.86,42.93,42.7,42.89,22100.0
2014-09-16 12:30:00,42.89,42.96,42.85,42.89,24700.0,42.89,42.96,42.85,42.89,24700.0
2014-09-16 13:00:00,42.9,42.98,42.84,42.85,26600.0,42.9,42.98,42.84,42.85,26600.0
2014-09-16 13:30:00,42.86,42.94,42.86,42.9,38700.0,42.86,42.94,42.86,42.9,38700.0
2014-09-16 14:00:00,42.91,42.96,42.87,42.9,66100.0,42.91,42.96,42.87,42.9,66100.0
2014-09-16 14:30:00,42.9,42.9,42.78,42.83,36600.0,42.9,42.9,42.78,42.83,36600.0
2014-09-16 15:00:00,42.82,42.9,42.73,42.73,61900.0,42.82,42.9,42.73,42.73,61900.0
2014-09-16 15:30:00,42.74,42.78,42.68,42.72,112000.0,42.74,42.78,42.68,42.72,112000.0
2014-09-17 09:30:00,42.81,42.83,42.52,42.55,77300.0,42.81,42.83,42.52,42.55,77300.0
2014-09-17 10:00:00,42.56,42.59,42.45,42.52,57800.0,42.56,42.59,42.45,42.52,57800.0
2014-09-17 10:30:00,42.55,42.59,42.46,42.5,29300.0,42.55,42.59,42.46,42.5,29300.0
2014-09-17 11:00:00,42.47,42.52,42.44,42.49,24800.0,42.47,42.52,42.44,42.49,24800.0
2014-09-17 11:30:00,42.49,42.57,42.43,42.45,55500.0,42.49,42.57,42.43,42.45,55500.0
2014-09-17 12:00:00,42.46,42.54,42.43,42.51,38300.0,42.46,42.54,42.43,42.51,38300.0
2014-09-17 12:30:00,42.5,42.5,42.4,42.4,18600.0,42.5,42.5,42.4,42.4,18600.0
2014-09-17 13:00:00,42.4,42.44,42.23,42.23,27300.0,42.4,42.44,42.23,42.23,27300.0
2014-09-17 13:30:00,42.22,42.4,42.17,42.38,53700.0,42.22,42.4,42.17,42.38,53700.0
2014-09-17 14:00:00,42.36,42.67,42.12,42.63,133700.0,42.36,42.67,42.12,42.63,133700.0
2014-09-17 14:30:00,42.64,42.64,42.41,42.54,50100.0,42.64,42.64,42.41,42.54,50100.0
2014-09-17 15:00:00,42.56,42.7,42.53,42.61,125800.0,42.56,42.7,42.53,42.61,125800.0
2014-09-17 15:30:00,42.61,42.62,42.21,42.34,160800.0,42.61,42.62,42.21,42.34,160800.0
2014-09-18 09:30:00,42.4,42.47,42.01,42.07,72200.0,42.4,42.47,42.01,42.07,72200.0
2014-09-18 10:00:00,42.1,42.2,42.08,42.12,58600.0,42.1,42.2,42.08,42.12,58600.0
2014-09-18 10:30:00,42.11,42.28,42.05,42.05,54300.0,42.11,42.28,42.05,42.05,54300.0
2014-09-18 11:00:00,42.04,42.04,41.96,42.02,69400.0,42.04,42.04,41.96,42.02,69400.0
2014-09-18 11:30:00,42.02,42.04,41.95,42.01,61000.0,42.02,42.04,41.95,42.01,61000.0
2014-09-18 12:00:00,42.0,42.03,41.98,41.99,37800.0,42.0,42.03,41.98,41.99,37800.0
2014-09-18 12:30:00,42.0,42.16,41.98,42.15,35600.0,42.0,42.16,41.98,42.15,35600.0
2014-09-18 13:00:00,42.16,42.27,42.15,42.2,29100.0,42.16,42.27,42.15,42.2,29100.0
2014-09-18 13:30:00,42.2,42.3,42.19,42.3,36600.0,42.2,42.3,42.19,42.3,36600.0
2014-09-18 14:00:00,42.3,42.55,42.3,42.48,23100.0,42.3,42.55,42.3,42.48,23100.0
2014-09-18 14:30:00,42.46,42.49,42.4,42.43,21900.0,42.46,42.49,42.4,42.43,21900.0
2014-09-18 15:00:00,42.43,42.63,42.4,42.63,31700.0,42.43,42.63,42.4,42.63,31700.0
2014-09-18 15:30:00,42.63,42.63,42.5,42.57,75200.0,42.63,42.63,42.5,42.57,75200.0
2014-09-19 09:30:00,42.7,42.71,42.36,42.64,100800.0,42.7,42.71,42.36,42.64,100800.0
2014-09-19 10:00:00,42.66,42.73,42.58,42.63,33600.0,42.66,42.73,42.58,42.63,33600.0
2014-09-19 10:30:00,42.64,42.64,42.35,42.59,36000.0,42.64,42.64,42.35,42.59,36000.0
2014-09-19 11:00:00,42.57,42.59,42.49,42.57,19200.0,42.57,42.59,42.49,42.57,19200.0
2014-09-19 11:30:00,42.56,42.56,42.47,42.51,29100.0,42.56,42.56,42.47,42.51,29100.0
2014-09-19 12:00:00,42.52,42.55,42.46,42.51,23000.0,42.52,42.55,42.46,42.51,23000.0
2014-09-19 12:30:00,42.5,42.54,42.48,42.5,48400.0,42.5,42.54,42.48,42.5,48400.0
2014-09-19 13:00:00,42.5,42.52,42.42,42.47,47400.0,42.5,42.52,42.42,42.47,47400.0
2014-09-19 13:30:00,42.48,42.49,42.41,42.44,24000.0,42.48,42.49,42.41,42.44,24000.0
2014-09-19 14:00:00,42.45,42.56,42.43,42.55,12600.0,42.45,42.56,42.43,42.55,12600.0
2014-09-19 14:30:00,42.57,42.59,42.5,42.52,62800.0,42.57,42.59,42.5,42.52,62800.0
2014-09-19 15:00:00,42.53,42.58,42.51,42.53,93400.0,42.53,42.58,42.51,42.53,93400.0
2014-09-19 15:30:00,42.52,42.53,42.32,42.38,350500.0,42.52,42.53,42.32,42.38,350500.0
2014-09-22 09:30:00,42.25,42.31,41.82,42.13,45100.0,42.25,42.31,41.82,42.13,45100.0
2014-09-22 10:00:00,42.13,42.21,41.98,42.21,759200.0,42.13,42.21,41.98,42.21,759200.0
2014-09-22 10:30:00,42.22,42.25,42.09,42.12,51300.0,42.22,42.25,42.09,42.12,51300.0
2014-09-22 11:00:00,42.12,42.15,41.99,42.08,47300.0,42.12,42.15,41.99,42.08,47300.0
2014-09-22 11:30:00,42.08,42.08,41.65,41.72,82400.0,42.08,42.08,41.65,41.72,82400.0
2014-09-22 12:00:00,41.71,42.0,41.63,42.0,60800.0,41.71,42.0,41.63,42.0,60800.0
2014-09-22 12:30:00,42.0,42.25,41.96,42.18,114900.0,42.0,42.25,41.96,42.18,114900.0
2014-09-22 13:00:00,42.21,42.31,42.15,42.19,111600.0,42.21,42.31,42.15,42.19,111600.0
2014-09-22 13:30:00,42.19,42.37,42.14,42.14,65000.0,42.19,42.37,42.14,42.14,65000.0
2014-09-22 14:00:00,42.15,42.15,41.81,41.82,27000.0,42.15,42.15,41.81,41.82,27000.0
2014-09-22 14:30:00,41.81,41.9,41.78,41.88,18700.0,41.81,41.9,41.78,41.88,18700.0
2014-09-22 15:00:00,41.89,42.05,41.87,42.01,37200.0,41.89,42.05,41.87,42.01,37200.0
2014-09-22 15:30:00,42.01,42.09,41.97,42.02,112000.0,42.01,42.09,41.97,42.02,112000.0
2014-09-23 09:30:00,41.74,41.95,41.35,41.81,72900.0,41.74,41.95,41.35,41.81,72900.0
2014-09-23 10:00:00,41.8,42.07,41.8,41.99,58700.0,41.8,42.07,41.8,41.99,58700.0
2014-09-23 10:30:00,41.91,42.24,41.83,42.22,224300.0,41.91,42.24,41.83,42.22,224300.0
2014-09-23 11:00:00,42.23,42.54,42.23,42.42,43900.0,42.23,42.54,42.23,42.42,43900.0
2014-09-23 11:30:00,42.43,42.6,42.37,42.39,35700.0,42.43,42.6,42.37,42.39,35700.0
2014-09-23 12:00:00,42.41,42.51,42.29,42.41,62700.0,42.41,42.51,42.29,42.41,62700.0
2014-09-23 12:30:00,42.38,42.51,42.34,42.46,35200.0,42.38,42.51,42.34,42.46,35200.0
2014-09-23 13:00:00,42.44,42.51,42.39,42.4,32600.0,42.44,42.51,42.39,42.4,32600.0
2014-09-23 13:30:00,42.41,42.43,42.22,42.22,34500.0,42.41,42.43,42.22,42.22,34500.0
2014-09-23 14:00:00,42.24,42.37,42.23,42.31,31400.0,42.24,42.37,42.23,42.31,31400.0
2014-09-23 14:30:00,42.3,42.4,42.27,42.4,45100.0,42.3,42.4,42.27,42.4,45100.0
2014-09-23 15:00:00,42.39,42.66,42.35,42.66,91500.0,42.39,42.66,42.35,42.66,91500.0
2014-09-23 15:30:00,42.66,42.86,42.62,42.73,270400.0,42.66,42.86,42.62,42.73,270400.0
2014-09-24 09:30:00,42.73,42.81,42.47,42.65,28900.0,42.73,42.81,42.47,42.65,28900.0
2014-09-24 10:00:00,42.63,42.63,42.29,42.56,25400.0,42.63,42.63,42.29,42.56,25400.0
2014-09-24 10:30:00,42.55,42.71,42.5,42.6,26000.0,42.55,42.71,42.5,42.6,26000.0
2014-09-24 11:00:00,42.6,42.7,42.59,42.68,270300.0,42.6,42.7,42.59,42.68,270300.0
2014-09-24 11:30:00,42.69,42.73,42.61,42.7,41500.0,42.69,42.73,42.61,42.7,41500.0
2014-09-24 12:00:00,42.71,42.71,42.56,42.61,335700.0,42.71,42.71,42.56,42.61,335700.0
2014-09-24 12:30:00,42.59,42.59,42.42,42.45,58700.0,42.59,42.59,42.42,42.45,58700.0
2014-09-24 13:00:00,42.46,42.46,42.17,42.37,38200.0,42.46,42.46,42.17,42.37,38200.0
2014-09-24 13:30:00,42.36,42.53,42.34,42.52,21200.0,42.36,42.53,42.34,42.52,21200.0
2014-09-24 14:00:00,42.52,42.7,42.49,42.69,57300.0,42.52,42.7,42.49,42.69,57300.0
2014-09-24 14:30:00,42.69,42.95,42.65,42.93,31300.0,42.69,42.95,42.65,42.93,31300.0
2014-09-24 15:00:00,42.92,42.95,42.8,42.89,49200.0,42.92,42.95,42.8,42.89,49200.0
2014-09-24 15:30:00,42.88,42.93,42.75,42.9,112600.0,42.88,42.93,42.75,42.9,112600.0
2014-09-25 09:30:00,42.67,42.84,42.56,42.79,38000.0,42.67,42.84,42.56,42.79,38000.0
2014-09-25 10:00:00,42.78,42.79,42.39,42.49,35700.0,42.78,42.79,42.39,42.49,35700.0
2014-09-25 10:30:00,42.49,42.5,42.28,42.47,38600.0,42.49,42.5,42.28,42.47,38600.0
2014-09-25 11:00:00,42.44,42.5,42.29,42.38,63900.0,42.44,42.5,42.29,42.38,63900.0
2014-09-25 11:30:00,42.39,42.47,42.28,42.39,64100.0,42.39,42.47,42.28,42.39,64100.0
2014-09-25 12:00:00,42.38,42.4,42.04,42.18,350300.0,42.38,42.4,42.04,42.18,350300.0
2014-09-25 12:30:00,42.14,42.22,42.08,42.2,46100.0,42.14,42.22,42.08,42.2,46100.0
2014-09-25 13:00:00,42.19,42.27,42.1,42.2,18900.0,42.19,42.27,42.1,42.2,18900.0
2014-09-25 13:30:00,42.19,42.25,42.13,42.18,24800.0,42.19,42.25,42.13,42.18,24800.0
2014-09-25 14:00:00,42.18,42.21,42.12,42.18,27300.0,42.18,42.21,42.12,42.18,27300.0
2014-09-25 14:30:00,42.18,42.25,42.14,42.17,30400.0,42.18,42.25,42.14,42.17,30400.0
2014-09-25 15:00:00,42.17,42.25,42.06,42.09,59500.0,42.17,42.25,42.06,42.09,59500.0
2014-09-25 15:30:00,42.09,42.17,41.97,41.99,186500.0,42.09,42.17,41.97,41.99,186500.0
2014-09-26 09:30:00,41.99,42.15,41.87,41.95,148900.0,41.99,42.15,41.87,41.95,148900.0
2014-09-26 10:00:00,42.0,42.1,41.9,42.02,188700.0,42.0,42.1,41.9,42.02,188700.0
2014-09-26 10:30:00,42.02,42.12,42.0,42.07,30500.0,42.02,42.12,42.0,42.07,30500.0
2014-09-26 11:00:00,42.07,42.08,41.94,41.96,51500.0,42.07,42.08,41.94,41.96,51500.0
2014-09-26 11:30:00,41.96,42.01,41.84,41.85,30900.0,41.96,42.01,41.84,41.85,30900.0
2014-09-26 12:00:00,41.83,41.84,41.63,41.68,17800.0,41.83,41.84,41.63,41.68,17800.0
2014-09-26 12:30:00,41.7,41.73,41.64,41.7,17500.0,41.7,41.73,41.64,41.7,17500.0
2014-09-26 13:00:00,41.69,41.7,41.57,41.61,24800.0,41.69,41.7,41.57,41.61,24800.0
2014-09-26 13:30:00,41.61,41.66,41.59,41.59,15500.0,41.61,41.66,41.59,41.59,15500.0
2014-09-26 14:00:00,41.58,41.71,41.58,41.65,47400.0,41.58,41.71,41.58,41.65,47400.0
2014-09-26 14:30:00,41.65,41.91,41.63,41.74,153500.0,41.65,41.91,41.63,41.74,153500.0
2014-09-26 15:00:00,41.74,41.88,41.72,41.86,262900.0,41.74,41.88,41.72,41.86,262900.0
2014-09-26 15:30:00,41.87,42.28,41.82,42.22,234200.0,41.87,42.28,41.82,42.22,234200.0
2014-09-29 09:30:00,41.76,42.25,41.76,42.24,25000.0,41.76,42.25,41.76,42.24,25000.0
2014-09-29 10:00:00,42.23,42.35,42.08,42.08,49300.0,42.23,42.35,42.08,42.08,49300.0
2014-09-29 10:30:00,42.05,42.07,41.84,41.94,74000.0,42.05,42.07,41.84,41.94,74000.0
2014-09-29 11:00:00,41.94,42.1,41.94,42.08,36600.0,41.94,42.1,41.94,42.08,36600.0
2014-09-29 11:30:00,42.09,42.12,42.04,42.1,39000.0,42.09,42.12,42.04,42.1,39000.0
2014-09-29 12:00:00,42.1,42.13,41.96,42.0,22900.0,42.1,42.13,41.96,42.0,22900.0
2014-09-29 12:30:00,42.0,42.03,41.92,42.02,14500.0,42.0,42.03,41.92,42.02,14500.0
2014-09-29 13:00:00,42.02,42.02,41.95,42.0,17300.0,42.02,42.02,41.95,42.0,17300.0
2014-09-29 13:30:00,42.0,42.01,41.93,41.99,14700.0,42.0,42.01,41.93,41.99,14700.0
2014-09-29 14:00:00,41.98,41.99,41.79,41.83,31200.0,41.98,41.99,41.79,41.83,31200.0
2014-09-29 14:30:00,41.82,41.94,41.81,41.94,30800.0,41.82,41.94,41.81,41.94,30800.0
2014-09-29 15:00:00,41.94,42.04,41.92,42.02,39400.0,41.94,42.04,41.92,42.02,39400.0
2014-09-29 15:30:00,42.03,42.14,41.96,42.11,122100.0,42.03,42.14,41.96,42.11,122100.0
2014-09-30 09:30:00,42.01,42.08,41.5,41.54,35600.0,42.01,42.08,41.5,41.54,35600.0
2014-09-30 10:00:00,41.51,41.51,41.22,41.29,71000.0,41.51,41.51,41.22,41.29,71000.0
2014-09-30 10:30:00,41.29,41.36,40.89,40.93,223600.0,41.29,41.36,40.89,40.93,223600.0
2014-09-30 11:00:00,40.94,41.11,40.69,41.09,158400.0,40.94,41.11,40.69,41.09,158400.0
2014-09-30 11:30:00,41.08,41.1,40.83,40.89,94000.0,41.08,41.1,40.83,40.89,94000.0
2014-09-30 12:00:00,40.89,41.01,40.87,40.91,42700.0,40.89,41.01,40.87,40.91,42700.0
2014-09-30 12:30:00,40.9,40.95,40.71,40.86,33500.0,40.9,40.95,40.71,40.86,33500.0
2014-09-30 13:00:00,40.86,40.93,40.83,40.85,53100.0,40.86,40.93,40.83,40.85,53100.0
2014-09-30 13:30:00,40.85,40.89,40.8,40.83,48500.0,40.85,40.89,40.8,40.83,48500.0
2014-09-30 14:00:00,40.83,40.85,40.77,40.84,78000.0,40.83,40.85,40.77,40.84,78000.0
2014-09-30 14:30:00,40.84,40.86,40.72,40.81,128000.0,40.84,40.86,40.72,40.81,128000.0
2014-09-30 15:00:00,40.81,40.86,40.79,40.8,69900.0,40.81,40.86,40.79,40.8,69900.0
2014-09-30 15:30:00,40.81,40.82,40.53,40.55,208000.0,40.81,40.82,40.53,40.55,208000.0
2014-10-01 09:30:00,40.49,40.51,39.42,39.59,156500.0,40.49,40.51,39.42,39.59,156500.0
2014-10-01 10:00:00,39.59,39.62,39.25,39.3,359500.0,39.59,39.62,39.25,39.3,359500.0
2014-10-01 10:30:00,39.3,39.38,39.08,39.36,211600.0,39.3,39.38,39.08,39.36,211600.0
2014-10-01 11:00:00,39.37,39.86,39.18,39.85,506900.0,39.37,39.86,39.18,39.85,506900.0
2014-10-01 11:30:00,39.87,39.88,39.55,39.69,141000.0,39.87,39.88,39.55,39.69,141000.0
2014-10-01 12:00:00,39.7,40.03,39.59,40.0,188200.0,39.7,40.03,39.59,40.0,188200.0
2014-10-01 12:30:00,39.99,40.01,39.78,39.9,60500.0,39.99,40.01,39.78,39.9,60500.0
2014-10-01 13:00:00,39.9,39.95,39.73,39.89,99100.0,39.9,39.95,39.73,39.89,99100.0
2014-10-01 13:30:00,39.89,39.9,39.5,39.54,62400.0,39.89,39.9,39.5,39.54,62400.0
2014-10-01 14:00:00,39.53,39.7,39.52,39.6,125100.0,39.53,39.7,39.52,39.6,125100.0
2014-10-01 14:30:00,39.61,39.88,39.61,39.85,67400.0,39.61,39.88,39.61,39.85,67400.0
2014-10-01 15:00:00,39.85,39.87,39.51,39.53,112000.0,39.85,39.87,39.51,39.53,112000.0
2014-10-01 15:30:00,39.52,39.63,39.42,39.46,237800.0,39.52,39.63,39.42,39.46,237800.0
2014-10-02 09:30:00,39.6,40.74,39.37,40.7,88700.0,39.6,40.74,39.37,40.7,88700.0
2014-10-02 10:00:00,40.68,41.16,40.68,40.84,160100.0,40.68,41.16,40.68,40.84,160100.0
2014-10-02 10:30:00,40.77,41.0,40.67,41.0,75300.0,40.77,41.0,40.67,41.0,75300.0
2014-10-02 11:00:00,41.0,41.34,40.93,40.99,104600.0,41.0,41.34,40.93,40.99,104600.0
2014-10-02 11:30:00,40.96,41.0,40.85,40.94,76300.0,40.96,41.0,40.85,40.94,76300.0
2014-10-02 12:00:00,40.95,40.95,40.77,40.9,65000.0,40.95,40.95,40.77,40.9,65000.0
2014-10-02 12:30:00,40.89,40.91,40.47,40.68,83900.0,40.89,40.91,40.47,40.68,83900.0
2014-10-02 13:00:00,40.69,40.92,40.61,40.91,66500.0,40.69,40.92,40.61,40.91,66500.0
2014-10-02 13:30:00,40.9,41.37,40.9,41.35,168700.0,40.9,41.37,40.9,41.35,168700.0
2014-10-02 14:00:00,41.35,41.56,41.29,41.55,83000.0,41.35,41.56,41.29,41.55,83000.0
2014-10-02 14:30:00,41.57,41.92,41.54,41.85,103600.0,41.57,41.92,41.54,41.85,103600.0
2014-10-02 15:00:00,41.84,41.84,41.6,41.6,102200.0,41.84,41.84,41.6,41.6,102200.0
2014-10-02 15:30:00,41.61,41.62,41.46,41.49,145500.0,41.61,41.62,41.46,41.49,145500.0
2014-10-03 09:30:00,41.96,42.18,41.57,41.69,62900.0,41.96,42.18,41.57,41.69,62900.0
2014-10-03 10:00:00,41.61,41.69,41.25,41.35,35000.0,41.61,41.69,41.25,41.35,35000.0
2014-10-03 10:30:00,41.35,41.36,41.07,41.15,30500.0,41.35,41.36,41.07,41.15,30500.0
2014-10-03 11:00:00,41.19,41.34,41.14,41.3,31600.0,41.19,41.34,41.14,41.3,31600.0
2014-10-03 11:30:00,41.32,41.32,41.2,41.26,18900.0,41.32,41.32,41.2,41.26,18900.0
2014-10-03 12:00:00,41.26,41.36,41.23,41.33,18500.0,41.26,41.36,41.23,41.33,18500.0
2014-10-03 12:30:00,41.36,41.38,41.07,41.07,44400.0,41.36,41.38,41.07,41.07,44400.0
2014-10-03 13:00:00,41.07,41.25,41.0,41.16,73100.0,41.07,41.25,41.0,41.16,73100.0
2014-10-03 13:30:00,41.18,41.18,41.03,41.07,31800.0,41.18,41.18,41.03,41.07,31800.0
2014-10-03 14:00:00,41.05,41.24,41.05,41.12,27900.0,41.05,41.24,41.05,41.12,27900.0
2014-10-03 14:30:00,41.11,41.23,41.09,41.17,35300.0,41.11,41.23,41.09,41.17,35300.0
2014-10-03 15:00:00,41.17,41.27,41.15,41.21,47200.0,41.17,41.27,41.15,41.21,47200.0
2014-10-03 15:30:00,41.21,41.21,41.1,41.1,123800.0,41.21,41.21,41.1,41.1,123800.0
2014-10-06 09:30:00,41.19,41.26,40.97,41.16,34900.0,41.19,41.26,40.97,41.16,34900.0
2014-10-06 10:00:00,41.12,41.21,40.85,40.89,63300.0,41.12,41.21,40.85,40.89,63300.0
2014-10-06 10:30:00,40.9,41.17,40.89,41.06,39500.0,40.9,41.17,40.89,41.06,39500.0
2014-10-06 11:00:00,41.05,41.15,40.95,40.97,16300.0,41.05,41.15,40.95,40.97,16300.0
2014-10-06 11:30:00,40.99,41.0,40.66,40.96,51100.0,40.99,41.0,40.66,40.96,51100.0
2014-10-06 12:00:00,40.95,41.09,40.9,41.05,27500.0,40.95,41.09,40.9,41.05,27500.0
2014-10-06 12:30:00,41.05,41.06,40.77,40.78,11000.0,41.05,41.06,40.77,40.78,11000.0
2014-10-06 13:00:00,40.78,40.95,40.75,40.95,14600.0,40.78,40.95,40.75,40.95,14600.0
2014-10-06 13:30:00,40.97,40.97,40.77,40.8,63700.0,40.97,40.97,40.77,40.8,63700.0
2014-10-06 14:00:00,40.78,40.78,40.65,40.72,23900.0,40.78,40.78,40.65,40.72,23900.0
2014-10-06 14:30:00,40.7,40.73,40.58,40.65,24200.0,40.7,40.73,40.58,40.65,24200.0
2014-10-06 15:00:00,40.63,40.75,40.57,40.73,32700.0,40.63,40.75,40.57,40.73,32700.0
2014-10-06 15:30:00,40.72,40.76,40.59,40.61,155000.0,40.72,40.76,40.59,40.61,155000.0
2014-10-07 09:30:00,40.13,40.27,39.69,40.27,88500.0,40.13,40.27,39.69,40.27,88500.0
2014-10-07 10:00:00,40.32,40.59,40.3,40.38,40900.0,40.32,40.59,40.3,40.38,40900.0
2014-10-07 10:30:00,40.4,40.6,40.28,40.31,30200.0,40.4,40.6,40.28,40.31,30200.0
2014-10-07 11:00:00,40.3,40.47,40.26,40.42,32900.0,40.3,40.47,40.26,40.42,32900.0
2014-10-07 11:30:00,40.41,40.59,40.39,40.54,21200.0,40.41,40.59,40.39,40.54,21200.0
2014-10-07 12:00:00,40.52,40.64,40.45,40.52,13000.0,40.52,40.64,40.45,40.52,13000.0
2014-10-07 12:30:00,40.52,40.57,40.35,40.38,8200.0,40.52,40.57,40.35,40.38,8200.0
2014-10-07 13:00:00,40.39,40.46,40.32,40.39,37700.0,40.39,40.46,40.32,40.39,37700.0
2014-10-07 13:30:00,40.37,40.39,40.26,40.37,23400.0,40.37,40.39,40.26,40.37,23400.0
2014-10-07 14:00:00,40.37,40.37,40.29,40.32,29600.0,40.37,40.37,40.29,40.32,29600.0
2014-10-07 14:30:00,40.31,40.4,40.24,40.37,66700.0,40.31,40.4,40.24,40.37,66700.0
2014-10-07 15:00:00,40.36,40.4,40.24,40.28,91100.0,40.36,40.4,40.24,40.28,91100.0
2014-10-07 15:30:00,40.28,40.34,40.14,40.15,166700.0,40.28,40.34,40.14,40.15,166700.0
2014-10-08 09:30:00,40.11,40.38,40.11,40.27,60000.0,40.11,40.38,40.11,40.27,60000.0
2014-10-08 10:00:00,40.27,40.36,39.95,40.35,44900.0,40.27,40.36,39.95,40.35,44900.0
2014-10-08 10:30:00,40.31,40.38,40.17,40.36,52600.0,40.31,40.38,40.17,40.36,52600.0
2014-10-08 11:00:00,40.32,40.46,40.31,40.45,59100.0,40.32,40.46,40.31,40.45,59100.0
2014-10-08 11:30:00,40.44,40.49,40.05,40.15,44000.0,40.44,40.49,40.05,40.15,44000.0
2014-10-08 12:00:00,40.15,40.25,40.11,40.15,46900.0,40.15,40.25,40.11,40.15,46900.0
2014-10-08 12:30:00,40.14,40.21,40.02,40.09,17400.0,40.14,40.21,40.02,40.09,17400.0
2014-10-08 13:00:00,40.04,40.14,40.0,40.13,22300.0,40.04,40.14,40.0,40.13,22300.0
2014-10-08 13:30:00,40.13,40.29,40.02,40.25,26500.0,40.13,40.29,40.02,40.25,26500.0
2014-10-08 14:00:00,40.26,40.75,40.25,40.7,26200.0,40.26,40.75,40.25,40.7,26200.0
2014-10-08 14:30:00,40.71,40.94,40.62,40.73,38300.0,40.71,40.94,40.62,40.73,38300.0
2014-10-08 15:00:00,40.75,41.04,40.75,40.98,31500.0,40.75,41.04,40.75,40.98,31500.0
2014-10-08 15:30:00,40.96,41.27,40.94,41.22,171200.0,40.96,41.27,40.94,41.22,171200.0
2014-10-09 09:30:00,41.3,41.32,40.27,40.5,34500.0,41.3,41.32,40.27,40.5,34500.0
2014-10-09 10:00:00,40.5,40.79,40.48,40.51,21700.0,40.5,40.79,40.48,40.51,21700.0
2014-10-09 10:30:00,40.5,40.7,40.31,40.7,33100.0,40.5,40.7,40.31,40.7,33100.0
2014-10-09 11:00:00,40.71,40.74,40.53,40.68,30500.0,40.71,40.74,40.53,40.68,30500.0
2014-10-09 11:30:00,40.68,40.77,40.02,40.09,48700.0,40.68,40.77,40.02,40.09,48700.0
2014-10-09 12:00:00,40.07,40.15,40.02,40.09,56800.0,40.07,40.15,40.02,40.09,56800.0
2014-10-09 12:30:00,40.08,40.16,40.01,40.14,33100.0,40.08,40.16,40.01,40.14,33100.0
2014-10-09 13:00:00,40.12,40.29,40.09,40.17,42200.0,40.12,40.29,40.09,40.17,42200.0
2014-10-09 13:30:00,40.18,40.33,40.18,40.23,35400.0,40.18,40.33,40.18,40.23,35400.0
2014-10-09 14:00:00,40.24,40.25,40.0,40.02,32100.0,40.24,40.25,40.0,40.02,32100.0
2014-10-09 14:30:00,40.0,40.11,39.95,40.04,51800.0,40.0,40.11,39.95,40.04,51800.0
2014-10-09 15:00:00,40.02,40.1,39.94,39.98,48700.0,40.02,40.1,39.94,39.98,48700.0
2014-10-09 15:30:00,39.97,40.08,39.86,39.86,127400.0,39.97,40.08,39.86,39.86,127400.0
2014-10-10 09:30:00,39.57,39.89,39.37,39.82,79100.0,39.57,39.89,39.37,39.82,79100.0
2014-10-10 10:00:00,39.9,40.04,39.39,39.41,89800.0,39.9,40.04,39.39,39.41,89800.0
2014-10-10 10:30:00,39.42,39.5,39.19,39.29,54900.0,39.42,39.5,39.19,39.29,54900.0
2014-10-10 11:00:00,39.29,39.48,39.21,39.36,37500.0,39.29,39.48,39.21,39.36,37500.0
2014-10-10 11:30:00,39.35,39.56,39.29,39.52,30100.0,39.35,39.56,39.29,39.52,30100.0
2014-10-10 12:00:00,39.55,39.98,39.55,39.86,63600.0,39.55,39.98,39.55,39.86,63600.0
2014-10-10 12:30:00,39.86,40.05,39.75,39.78,27600.0,39.86,40.05,39.75,39.78,27600.0
2014-10-10 13:00:00,39.76,39.83,39.37,39.37,24400.0,39.76,39.83,39.37,39.37,24400.0
2014-10-10 13:30:00,39.38,39.58,39.38,39.5,32100.0,39.38,39.58,39.38,39.5,32100.0
2014-10-10 14:00:00,39.51,39.54,39.43,39.5,38200.0,39.51,39.54,39.43,39.5,38200.0
2014-10-10 14:30:00,39.48,39.5,39.37,39.41,22400.0,39.48,39.5,39.37,39.41,22400.0
2014-10-10 15:00:00,39.4,39.43,39.0,39.05,49600.0,39.4,39.43,39.0,39.05,49600.0
2014-10-10 15:30:00,39.07,39.12,38.84,38.86,130600.0,39.07,39.12,38.84,38.86,130600.0
2014-10-13 09:30:00,38.96,39.45,38.92,39.14,93800.0,38.96,39.45,38.92,39.14,93800.0
2014-10-13 10:00:00,39.12,39.15,38.77,38.94,68700.0,39.12,39.15,38.77,38.94,68700.0
2014-10-13 10:30:00,38.92,39.14,38.75,39.09,96300.0,38.92,39.14,38.75,39.09,96300.0
2014-10-13 11:00:00,39.07,39.17,38.96,38.99,75200.0,39.07,39.17,38.96,38.99,75200.0
2014-10-13 11:30:00,38.98,39.31,38.96,39.22,146200.0,38.98,39.31,38.96,39.22,146200.0
2014-10-13 12:00:00,39.21,39.27,39.12,39.27,53600.0,39.21,39.27,39.12,39.27,53600.0
2014-10-13 12:30:00,39.29,39.47,39.29,39.47,56400.0,39.29,39.47,39.29,39.47,56400.0
2014-10-13 13:00:00,39.47,39.62,39.4,39.55,49700.0,39.47,39.62,39.4,39.55,49700.0
2014-10-13 13:30:00,39.54,39.64,39.49,39.52,55000.0,39.54,39.64,39.49,39.52,55000.0
2014-10-13 14:00:00,39.52,39.57,39.42,39.48,30800.0,39.52,39.57,39.42,39.48,30800.0
2014-10-13 14:30:00,39.5,39.51,39.38,39.43,46400.0,39.5,39.51,39.38,39.43,46400.0
2014-10-13 15:00:00,39.4,39.46,39.18,39.2,61000.0,39.4,39.46,39.18,39.2,61000.0
2014-10-13 15:30:00,39.2,39.21,38.88,38.94,300400.0,39.2,39.21,38.88,38.94,300400.0
2014-10-14 09:30:00,39.25,39.99,39.06,39.6,114600.0,39.25,39.99,39.06,39.6,114600.0
2014-10-14 10:00:00,39.62,40.08,39.55,39.73,86000.0,39.62,40.08,39.55,39.73,86000.0
2014-10-14 10:30:00,39.75,39.97,39.62,39.77,74000.0,39.75,39.97,39.62,39.77,74000.0
2014-10-14 11:00:00,39.77,40.06,39.73,39.99,58100.0,39.77,40.06,39.73,39.99,58100.0
2014-10-14 11:30:00,39.99,40.45,39.98,40.39,62400.0,39.99,40.45,39.98,40.39,62400.0
2014-10-14 12:00:00,40.42,40.74,40.39,40.45,33300.0,40.42,40.74,40.39,40.45,33300.0
2014-10-14 12:30:00,40.46,40.48,40.33,40.38,32000.0,40.46,40.48,40.33,40.38,32000.0
2014-10-14 13:00:00,40.38,40.55,40.27,40.3,34300.0,40.38,40.55,40.27,40.3,34300.0
2014-10-14 13:30:00,40.32,40.45,40.18,40.36,33800.0,40.32,40.45,40.18,40.36,33800.0
2014-10-14 14:00:00,40.35,40.43,40.18,40.23,50200.0,40.35,40.43,40.18,40.23,50200.0
2014-10-14 14:30:00,40.22,40.27,39.94,39.99,43600.0,40.22,40.27,39.94,39.99,43600.0
2014-10-14 15:00:00,40.03,40.06,39.68,39.88,43200.0,40.03,40.06,39.68,39.88,43200.0
2014-10-14 15:30:00,39.88,40.03,39.77,39.84,104300.0,39.88,40.03,39.77,39.84,104300.0
2014-10-15 09:30:00,39.48,39.93,39.1,39.9,91300.0,39.48,39.93,39.1,39.9,91300.0
2014-10-15 10:00:00,39.87,40.16,39.77,39.81,116400.0,39.87,40.16,39.77,39.81,116400.0
2014-10-15 10:30:00,39.83,40.02,39.69,39.78,47100.0,39.83,40.02,39.69,39.78,47100.0
2014-10-15 11:00:00,39.74,39.86,39.59,39.69,44500.0,39.74,39.86,39.59,39.69,44500.0
2014-10-15 11:30:00,39.66,39.88,39.63,39.68,54600.0,39.66,39.88,39.63,39.68,54600.0
2014-10-15 12:00:00,39.7,39.77,39.36,39.43,78100.0,39.7,39.77,39.36,39.43,78100.0
2014-10-15 12:30:00,39.4,39.47,39.15,39.3,90300.0,39.4,39.47,39.15,39.3,90300.0
2014-10-15 13:00:00,39.32,39.45,39.21,39.25,47400.0,39.32,39.45,39.21,39.25,47400.0
2014-10-15 13:30:00,39.23,39.6,39.18,39.5,58500.0,39.23,39.6,39.18,39.5,58500.0
2014-10-15 14:00:00,39.45,39.86,39.28,39.76,62500.0,39.45,39.86,39.28,39.76,62500.0
2014-10-15 14:30:00,39.74,40.01,39.66,39.79,63300.0,39.74,40.01,39.66,39.79,63300.0
2014-10-15 15:00:00,39.78,40.03,39.68,40.03,83500.0,39.78,40.03,39.68,40.03,83500.0
2014-10-15 15:30:00,40.02,40.49,40.0,40.43,152400.0,40.02,40.49,40.0,40.43,152400.0
2014-10-16 09:30:00,39.68,40.67,39.42,40.46,74000.0,39.68,40.67,39.42,40.46,74000.0
2014-10-16 10:00:00,40.48,40.59,40.2,40.3,133800.0,40.48,40.59,40.2,40.3,133800.0
2014-10-16 10:30:00,40.3,41.2,40.27,41.0,57200.0,40.3,41.2,40.27,41.0,57200.0
2014-10-16 11:00:00,40.91,41.18,40.79,41.07,22900.0,40.91,41.18,40.79,41.07,22900.0
2014-10-16 11:30:00,41.16,41.3,40.96,41.08,34400.0,41.16,41.3,40.96,41.08,34400.0
2014-10-16 12:00:00,41.01,41.26,40.95,41.16,14500.0,41.01,41.26,40.95,41.16,14500.0
2014-10-16 12:30:00,41.15,41.47,41.1,41.29,22800.0,41.15,41.47,41.1,41.29,22800.0
2014-10-16 13:00:00,41.32,41.62,41.32,41.52,31100.0,41.32,41.62,41.32,41.52,31100.0
2014-10-16 13:30:00,41.52,41.79,41.48,41.53,27000.0,41.52,41.79,41.48,41.53,27000.0
2014-10-16 14:00:00,41.55,41.64,41.34,41.57,28900.0,41.55,41.64,41.34,41.57,28900.0
2014-10-16 14:30:00,41.56,41.65,41.43,41.54,39200.0,41.56,41.65,41.43,41.54,39200.0
2014-10-16 15:00:00,41.55,41.77,41.44,41.72,46900.0,41.55,41.77,41.44,41.72,46900.0
2014-10-16 15:30:00,41.73,41.73,41.41,41.45,122500.0,41.73,41.73,41.41,41.45,122500.0
2014-10-17 09:30:00,41.97,42.24,41.89,42.14,48500.0,41.97,42.24,41.89,42.14,48500.0
2014-10-17 10:00:00,42.14,42.26,42.05,42.18,31000.0,42.14,42.26,42.05,42.18,31000.0
2014-10-17 10:30:00,42.21,42.21,41.95,42.02,70400.0,42.21,42.21,41.95,42.02,70400.0
2014-10-17 11:00:00,42.02,42.09,41.94,41.99,48900.0,42.02,42.09,41.94,41.99,48900.0
2014-10-17 11:30:00,41.99,42.06,41.92,41.94,25900.0,41.99,42.06,41.92,41.94,25900.0
2014-10-17 12:00:00,41.93,42.02,41.8,41.88,41800.0,41.93,42.02,41.8,41.88,41800.0
2014-10-17 12:30:00,41.89,42.04,41.79,42.04,75100.0,41.89,42.04,41.79,42.04,75100.0
2014-10-17 13:00:00,42.03,42.15,41.86,42.0,41700.0,42.03,42.15,41.86,42.0,41700.0
2014-10-17 13:30:00,41.99,42.09,41.84,41.86,48700.0,41.99,42.09,41.84,41.86,48700.0
2014-10-17 14:00:00,41.85,41.87,41.51,41.75,104200.0,41.85,41.87,41.51,41.75,104200.0
2014-10-17 14:30:00,41.75,41.8,41.49,41.49,374500.0,41.75,41.8,41.49,41.49,374500.0
2014-10-17 15:00:00,41.49,41.79,41.39,41.6,117100.0,41.49,41.79,41.39,41.6,117100.0
2014-10-17 15:30:00,41.61,41.72,41.55,41.61,147200.0,41.61,41.72,41.55,41.61,147200.0
2014-10-20 09:30:00,41.56,42.18,41.46,42.04,87700.0,41.56,42.18,41.46,42.04,87700.0
2014-10-20 10:00:00,41.99,42.26,41.9,42.06,44300.0,41.99,42.26,41.9,42.06,44300.0
2014-10-20 10:30:00,42.05,42.24,41.95,42.13,69800.0,42.05,42.24,41.95,42.13,69800.0
2014-10-20 11:00:00,42.1,42.21,42.07,42.14,59600.0,42.1,42.21,42.07,42.14,59600.0
2014-10-20 11:30:00,42.11,42.19,42.09,42.17,46800.0,42.11,42.19,42.09,42.17,46800.0
2014-10-20 12:00:00,42.19,42.23,42.1,42.12,29800.0,42.19,42.23,42.1,42.12,29800.0
2014-10-20 12:30:00,42.12,42.2,42.1,42.11,42600.0,42.12,42.2,42.1,42.11,42600.0
2014-10-20 13:00:00,42.11,42.2,42.09,42.13,44400.0,42.11,42.2,42.09,42.13,44400.0
2014-10-20 13:30:00,42.13,42.15,42.1,42.11,29900.0,42.13,42.15,42.1,42.11,29900.0
2014-10-20 14:00:00,42.12,42.22,42.12,42.16,27800.0,42.12,42.22,42.12,42.16,27800.0
2014-10-20 14:30:00,42.15,42.24,42.1,42.18,50900.0,42.15,42.24,42.1,42.18,50900.0
2014-10-20 15:00:00,42.21,42.28,42.2,42.2,86500.0,42.21,42.28,42.2,42.2,86500.0
2014-10-20 15:30:00,42.21,42.43,42.19,42.43,117100.0,42.21,42.43,42.19,42.43,117100.0
2014-10-21 09:30:00,42.66,43.64,42.53,43.4,83400.0,42.66,43.64,42.53,43.4,83400.0
2014-10-21 10:00:00,43.42,43.46,43.0,43.11,36800.0,43.42,43.46,43.0,43.11,36800.0
2014-10-21 10:30:00,43.11,43.2,43.02,43.09,25600.0,43.11,43.2,43.02,43.09,25600.0
2014-10-21 11:00:00,43.07,43.11,42.99,43.02,21500.0,43.07,43.11,42.99,43.02,21500.0
2014-10-21 11:30:00,43.02,43.05,42.99,43.05,93100.0,43.02,43.05,42.99,43.05,93100.0
2014-10-21 12:00:00,43.04,43.15,43.03,43.13,28200.0,43.04,43.15,43.03,43.13,28200.0
2014-10-21 12:30:00,43.16,43.17,43.08,43.13,19800.0,43.16,43.17,43.08,43.13,19800.0
2014-10-21 13:00:00,43.12,43.25,43.11,43.25,17000.0,43.12,43.25,43.11,43.25,17000.0
2014-10-21 13:30:00,43.24,43.32,43.11,43.22,240300.0,43.24,43.32,43.11,43.22,240300.0
2014-10-21 14:00:00,43.22,43.51,43.22,43.44,33500.0,43.22,43.51,43.22,43.44,33500.0
2014-10-21 14:30:00,43.43,43.56,43.39,43.4,55700.0,43.43,43.56,43.39,43.4,55700.0
2014-10-21 15:00:00,43.4,43.56,43.36,43.56,202400.0,43.4,43.56,43.36,43.56,202400.0
2014-10-21 15:30:00,43.53,43.54,43.45,43.52,83800.0,43.53,43.54,43.45,43.52,83800.0
2014-10-22 09:30:00,44.51,45.44,44.4,44.79,252500.0,44.51,45.44,44.4,44.79,252500.0
2014-10-22 10:00:00,44.85,44.86,44.32,44.81,174300.0,44.85,44.86,44.32,44.81,174300.0
2014-10-22 10:30:00,44.79,45.03,44.74,44.95,181700.0,44.79,45.03,44.74,44.95,181700.0
2014-10-22 11:00:00,44.93,45.03,44.67,44.81,73200.0,44.93,45.03,44.67,44.81,73200.0
2014-10-22 11:30:00,44.81,44.81,44.48,44.52,40500.0,44.81,44.81,44.48,44.52,40500.0
2014-10-22 12:00:00,44.51,44.62,44.51,44.61,75000.0,44.51,44.62,44.51,44.61,75000.0
2014-10-22 12:30:00,44.58,44.58,44.2,44.39,150700.0,44.58,44.58,44.2,44.39,150700.0
2014-10-22 13:00:00,44.4,44.68,44.35,44.4,185400.0,44.4,44.68,44.35,44.4,185400.0
2014-10-22 13:30:00,44.35,44.48,44.3,44.37,93400.0,44.35,44.48,44.3,44.37,93400.0
2014-10-22 14:00:00,44.37,44.48,44.27,44.31,85200.0,44.37,44.48,44.27,44.31,85200.0
2014-10-22 14:30:00,44.27,44.27,44.02,44.21,55400.0,44.27,44.27,44.02,44.21,55400.0
2014-10-22 15:00:00,44.22,44.23,44.0,44.04,71100.0,44.22,44.23,44.0,44.04,71100.0
2014-10-22 15:30:00,44.04,44.11,43.88,43.89,213600.0,44.04,44.11,43.88,43.89,213600.0
2014-10-23 09:30:00,44.25,44.5,44.03,44.16,39400.0,44.25,44.5,44.03,44.16,39400.0
2014-10-23 10:00:00,44.13,44.31,44.11,44.14,41900.0,44.13,44.31,44.11,44.14,41900.0
2014-10-23 10:30:00,44.18,44.2,43.82,43.84,66400.0,44.18,44.2,43.82,43.84,66400.0
2014-10-23 11:00:00,43.85,43.93,43.75,43.8,31700.0,43.85,43.93,43.75,43.8,31700.0
2014-10-23 11:30:00,43.82,44.32,43.8,44.28,159500.0,43.82,44.32,43.8,44.28,159500.0
2014-10-23 12:00:00,44.28,44.5,44.28,44.43,35300.0,44.28,44.5,44.28,44.43,35300.0
2014-10-23 12:30:00,44.4,44.44,44.26,44.43,74700.0,44.4,44.44,44.26,44.43,74700.0
2014-10-23 13:00:00,44.43,44.48,44.34,44.48,22400.0,44.43,44.48,44.34,44.48,22400.0
2014-10-23 13:30:00,44.45,44.68,44.44,44.67,20600.0,44.45,44.68,44.44,44.67,20600.0
2014-10-23 14:00:00,44.68,44.9,44.68,44.81,35800.0,44.68,44.9,44.68,44.81,35800.0
2014-10-23 14:30:00,44.8,44.96,44.7,44.78,59300.0,44.8,44.96,44.7,44.78,59300.0
2014-10-23 15:00:00,44.77,44.77,44.59,44.6,53500.0,44.77,44.77,44.59,44.6,53500.0
2014-10-23 15:30:00,44.6,44.78,44.57,44.62,130700.0,44.6,44.78,44.57,44.62,130700.0
2014-10-24 09:30:00,44.85,44.99,44.35,44.41,28000.0,44.85,44.99,44.35,44.41,28000.0
2014-10-24 10:00:00,44.42,44.67,44.34,44.53,20900.0,44.42,44.67,44.34,44.53,20900.0
2014-10-24 10:30:00,44.53,44.62,44.47,44.48,13100.0,44.53,44.62,44.47,44.48,13100.0
2014-10-24 11:00:00,44.44,44.47,44.34,44.43,21100.0,44.44,44.47,44.34,44.43,21100.0
2014-10-24 11:30:00,44.4,44.51,44.31,44.35,27300.0,44.4,44.51,44.31,44.35,27300.0
2014-10-24 12:00:00,44.36,44.47,44.36,44.4,71800.0,44.36,44.47,44.36,44.4,71800.0
2014-10-24 12:30:00,44.41,44.42,44.28,44.33,18400.0,44.41,44.42,44.28,44.33,18400.0
2014-10-24 13:00:00,44.33,44.4,44.28,44.28,15100.0,44.33,44.4,44.28,44.28,15100.0
2014-10-24 13:30:00,44.28,44.41,44.27,44.34,11500.0,44.28,44.41,44.27,44.34,11500.0
2014-10-24 14:00:00,44.34,44.38,44.25,44.3,13600.0,44.34,44.38,44.25,44.3,13600.0
2014-10-24 14:30:00,44.32,44.41,44.25,44.39,23700.0,44.32,44.41,44.25,44.39,23700.0
2014-10-24 15:00:00,44.4,44.55,44.4,44.55,20900.0,44.4,44.55,44.4,44.55,20900.0
2014-10-24 15:30:00,44.55,44.63,44.48,44.55,68900.0,44.55,44.63,44.48,44.55,68900.0
2014-10-27 09:30:00,44.52,44.52,43.86,44.0,64300.0,44.52,44.52,43.86,44.0,64300.0
2014-10-27 10:00:00,44.03,44.29,43.85,44.09,39300.0,44.03,44.29,43.85,44.09,39300.0
2014-10-27 10:30:00,44.05,44.33,43.99,44.29,27700.0,44.05,44.33,43.99,44.29,27700.0
2014-10-27 11:00:00,44.28,44.46,44.18,44.21,69900.0,44.28,44.46,44.18,44.21,69900.0
2014-10-27 11:30:00,44.2,44.22,44.04,44.07,59000.0,44.2,44.22,44.04,44.07,59000.0
2014-10-27 12:00:00,44.07,44.38,44.07,44.29,15800.0,44.07,44.38,44.07,44.29,15800.0
2014-10-27 12:30:00,44.25,44.59,44.23,44.44,46800.0,44.25,44.59,44.23,44.44,46800.0
2014-10-27 13:00:00,44.43,44.53,44.25,44.25,26900.0,44.43,44.53,44.25,44.25,26900.0
2014-10-27 13:30:00,44.24,44.33,44.24,44.3,14800.0,44.24,44.33,44.24,44.3,14800.0
2014-10-27 14:00:00,44.3,44.38,44.27,44.38,13200.0,44.3,44.38,44.27,44.38,13200.0
2014-10-27 14:30:00,44.36,44.39,44.26,44.26,16600.0,44.36,44.39,44.26,44.26,16600.0
2014-10-27 15:00:00,44.27,44.29,44.16,44.28,64600.0,44.27,44.29,44.16,44.28,64600.0
2014-10-27 15:30:00,44.29,44.67,44.29,44.61,97500.0,44.29,44.67,44.29,44.61,97500.0
2014-10-28 09:30:00,44.9,45.34,44.48,45.12,30300.0,44.9,45.34,44.48,45.12,30300.0
2014-10-28 10:00:00,45.12,45.61,44.85,44.86,74500.0,45.12,45.61,44.85,44.86,74500.0
2014-10-28 10:30:00,44.86,44.86,44.7,44.76,50200.0,44.86,44.86,44.7,44.76,50200.0
2014-10-28 11:00:00,44.8,44.92,44.64,44.74,46200.0,44.8,44.92,44.64,44.74,46200.0
2014-10-28 11:30:00,44.74,44.93,44.71,44.9,21900.0,44.74,44.93,44.71,44.9,21900.0
2014-10-28 12:00:00,44.91,44.96,44.85,44.9,42600.0,44.91,44.96,44.85,44.9,42600.0
2014-10-28 12:30:00,44.9,45.08,44.87,45.04,48900.0,44.9,45.08,44.87,45.04,48900.0
2014-10-28 13:00:00,45.05,45.24,45.02,45.22,89600.0,45.05,45.24,45.02,45.22,89600.0
2014-10-28 13:30:00,45.22,45.57,45.2,45.57,19800.0,45.22,45.57,45.2,45.57,19800.0
2014-10-28 14:00:00,45.57,45.72,45.46,45.62,67800.0,45.57,45.72,45.46,45.62,67800.0
2014-10-28 14:30:00,45.62,45.63,45.55,45.55,28400.0,45.62,45.63,45.55,45.55,28400.0
2014-10-28 15:00:00,45.56,45.68,45.56,45.65,40100.0,45.56,45.68,45.56,45.65,40100.0
2014-10-28 15:30:00,45.64,45.65,45.4,45.41,320400.0,45.64,45.65,45.4,45.41,320400.0
2014-10-29 09:30:00,45.45,45.54,45.03,45.28,76500.0,45.45,45.54,45.03,45.28,76500.0
2014-10-29 10:00:00,45.27,45.34,45.08,45.22,24600.0,45.27,45.34,45.08,45.22,24600.0
2014-10-29 10:30:00,45.22,45.32,44.73,44.75,29700.0,45.22,45.32,44.73,44.75,29700.0
2014-10-29 11:00:00,44.73,45.02,44.66,45.02,45900.0,44.73,45.02,44.66,45.02,45900.0
2014-10-29 11:30:00,45.03,45.03,44.82,44.82,28200.0,45.03,45.03,44.82,44.82,28200.0
2014-10-29 12:00:00,44.84,44.96,44.84,44.94,12700.0,44.84,44.96,44.84,44.94,12700.0
2014-10-29 12:30:00,44.92,44.99,44.92,44.97,8700.0,44.92,44.99,44.92,44.97,8700.0
2014-10-29 13:00:00,44.95,45.11,44.95,45.07,13800.0,44.95,45.11,44.95,45.07,13800.0
2014-10-29 13:30:00,45.06,45.07,44.96,45.0,23100.0,45.06,45.07,44.96,45.0,23100.0
2014-10-29 14:00:00,44.97,45.32,44.85,45.32,69300.0,44.97,45.32,44.85,45.32,69300.0
2014-10-29 14:30:00,45.35,45.4,45.17,45.37,49500.0,45.35,45.4,45.17,45.37,49500.0
2014-10-29 15:00:00,45.37,45.4,45.23,45.26,60500.0,45.37,45.4,45.23,45.26,60500.0
2014-10-29 15:30:00,45.27,45.41,45.27,45.34,102600.0,45.27,45.41,45.27,45.34,102600.0
2014-10-30 09:30:00,45.14,45.25,44.55,44.73,52600.0,45.14,45.25,44.55,44.73,52600.0
2014-10-30 10:00:00,44.7,44.88,44.55,44.71,50300.0,44.7,44.88,44.55,44.71,50300.0
2014-10-30 10:30:00,44.72,44.72,44.37,44.47,33100.0,44.72,44.72,44.37,44.47,33100.0
2014-10-30 11:00:00,44.48,44.76,44.24,44.26,54600.0,44.48,44.76,44.24,44.26,54600.0
2014-10-30 11:30:00,44.27,44.46,44.06,44.45,68100.0,44.27,44.46,44.06,44.45,68100.0
2014-10-30 12:00:00,44.46,44.71,44.46,44.7,26800.0,44.46,44.71,44.46,44.7,26800.0
2014-10-30 12:30:00,44.76,44.94,44.74,44.75,25100.0,44.76,44.94,44.74,44.75,25100.0
2014-10-30 13:00:00,44.74,44.74,44.61,44.64,27700.0,44.74,44.74,44.61,44.64,27700.0
2014-10-30 13:30:00,44.65,44.93,44.39,44.77,56300.0,44.65,44.93,44.39,44.77,56300.0
2014-10-30 14:00:00,44.78,45.11,44.77,44.85,59100.0,44.78,45.11,44.77,44.85,59100.0
2014-10-30 14:30:00,44.84,44.89,44.73,44.78,45700.0,44.84,44.89,44.73,44.78,45700.0
2014-10-30 15:00:00,44.78,44.86,44.67,44.67,71000.0,44.78,44.86,44.67,44.67,71000.0
2014-10-30 15:30:00,44.68,44.7,44.56,44.61,246700.0,44.68,44.7,44.56,44.61,246700.0
2014-10-31 09:30:00,45.54,45.59,44.42,44.91,115000.0,45.54,45.59,44.42,44.91,115000.0
2014-10-31 10:00:00,44.92,45.13,44.91,45.0,50900.0,44.92,45.13,44.91,45.0,50900.0
2014-10-31 10:30:00,45.0,45.07,44.93,44.98,56000.0,45.0,45.07,44.93,44.98,56000.0
2014-10-31 11:00:00,44.95,45.01,44.92,44.96,32600.0,44.95,45.01,44.92,44.96,32600.0
2014-10-31 11:30:00,44.97,44.97,44.82,44.94,116300.0,44.97,44.97,44.82,44.94,116300.0
2014-10-31 12:00:00,44.95,44.95,44.86,44.86,38700.0,44.95,44.95,44.86,44.86,38700.0
2014-10-31 12:30:00,44.89,44.94,44.79,44.9,42700.0,44.89,44.94,44.79,44.9,42700.0
2014-10-31 13:00:00,44.9,44.95,44.85,44.87,67900.0,44.9,44.95,44.85,44.87,67900.0
2014-10-31 13:30:00,44.87,45.04,44.86,44.97,112000.0,44.87,45.04,44.86,44.97,112000.0
2014-10-31 14:00:00,44.98,45.07,44.93,45.07,126800.0,44.98,45.07,44.93,45.07,126800.0
2014-10-31 14:30:00,45.09,45.45,45.09,45.25,76500.0,45.09,45.45,45.09,45.25,76500.0
2014-10-31 15:00:00,45.24,45.42,45.19,45.35,87700.0,45.24,45.42,45.19,45.35,87700.0
2014-10-31 15:30:00,45.36,45.41,45.33,45.35,182500.0,45.36,45.41,45.33,45.35,182500.0
2014-11-03 09:30:00,45.47,45.47,45.0,45.35,37100.0,45.47,45.47,45.0,45.35,37100.0
2014-11-03 10:00:00,45.38,45.41,44.91,45.1,45900.0,45.38,45.41,44.91,45.1,45900.0
2014-11-03 10:30:00,45.11,45.2,44.95,45.1,25800.0,45.11,45.2,44.95,45.1,25800.0
2014-11-03 11:00:00,45.09,45.31,45.03,45.28,63500.0,45.09,45.31,45.03,45.28,63500.0
2014-11-03 11:30:00,45.24,45.5,45.14,45.36,100000.0,45.24,45.5,45.14,45.36,100000.0
2014-11-03 12:00:00,45.35,45.35,45.12,45.23,67900.0,45.35,45.35,45.12,45.23,67900.0
2014-11-03 12:30:00,45.25,45.31,45.23,45.27,46100.0,45.25,45.31,45.23,45.27,46100.0
2014-11-03 13:00:00,45.28,45.38,45.23,45.33,25200.0,45.28,45.38,45.23,45.33,25200.0
2014-11-03 13:30:00,45.35,45.41,45.32,45.36,22400.0,45.35,45.41,45.32,45.36,22400.0
2014-11-03 14:00:00,45.32,45.36,45.15,45.15,38200.0,45.32,45.36,45.15,45.15,38200.0
2014-11-03 14:30:00,45.14,45.14,44.98,45.04,35400.0,45.14,45.14,44.98,45.04,35400.0
2014-11-03 15:00:00,45.04,45.09,44.85,44.85,27100.0,45.04,45.09,44.85,44.85,27100.0
2014-11-03 15:30:00,44.86,44.97,44.79,44.94,115800.0,44.86,44.97,44.79,44.94,115800.0
2014-11-04 09:30:00,44.83,45.09,44.67,44.72,50000.0,44.83,45.09,44.67,44.72,50000.0
2014-11-04 10:00:00,44.75,44.83,44.52,44.56,51300.0,44.75,44.83,44.52,44.56,51300.0
2014-11-04 10:30:00,44.54,44.56,44.41,44.41,27500.0,44.54,44.56,44.41,44.41,27500.0
2014-11-04 11:00:00,44.41,44.51,44.34,44.39,56700.0,44.41,44.51,44.34,44.39,56700.0
2014-11-04 11:30:00,44.39,44.49,44.25,44.41,52800.0,44.39,44.49,44.25,44.41,52800.0
2014-11-04 12:00:00,44.37,44.48,44.25,44.26,19800.0,44.37,44.48,44.25,44.26,19800.0
2014-11-04 12:30:00,44.27,44.38,44.09,44.1,41500.0,44.27,44.38,44.09,44.1,41500.0
2014-11-04 13:00:00,44.13,44.21,43.98,44.21,43400.0,44.13,44.21,43.98,44.21,43400.0
2014-11-04 13:30:00,44.21,44.22,44.06,44.2,33300.0,44.21,44.22,44.06,44.2,33300.0
2014-11-04 14:00:00,44.2,44.22,44.16,44.16,33600.0,44.2,44.22,44.16,44.16,33600.0
2014-11-04 14:30:00,44.18,44.19,44.04,44.1,80800.0,44.18,44.19,44.04,44.1,80800.0
2014-11-04 15:00:00,44.1,44.28,44.05,44.25,81700.0,44.1,44.28,44.05,44.25,81700.0
2014-11-04 15:30:00,44.25,44.26,44.14,44.14,156600.0,44.25,44.26,44.14,44.14,156600.0
2014-11-05 09:30:00,44.15,44.23,43.62,43.95,221500.0,44.15,44.23,43.62,43.95,221500.0
2014-11-05 10:00:00,43.95,44.11,43.75,43.77,292300.0,43.95,44.11,43.75,43.77,292300.0
2014-11-05 10:30:00,43.72,43.97,43.67,43.86,91600.0,43.72,43.97,43.67,43.86,91600.0
2014-11-05 11:00:00,43.87,43.94,43.81,43.84,79300.0,43.87,43.94,43.81,43.84,79300.0
2014-11-05 11:30:00,43.86,44.18,43.83,44.16,55300.0,43.86,44.18,43.83,44.16,55300.0
2014-11-05 12:00:00,44.17,44.18,43.94,44.01,50400.0,44.17,44.18,43.94,44.01,50400.0
2014-11-05 12:30:00,44.01,44.06,43.86,44.0,31800.0,44.01,44.06,43.86,44.0,31800.0
2014-11-05 13:00:00,44.01,44.01,43.9,43.95,21700.0,44.01,44.01,43.9,43.95,21700.0
2014-11-05 13:30:00,43.96,44.01,43.9,43.99,31800.0,43.96,44.01,43.9,43.99,31800.0
2014-11-05 14:00:00,43.99,44.1,43.99,44.02,34600.0,43.99,44.1,43.99,44.02,34600.0
2014-11-05 14:30:00,44.01,44.07,43.98,44.02,46400.0,44.01,44.07,43.98,44.02,46400.0
2014-11-05 15:00:00,44.02,44.03,43.73,43.84,127300.0,44.02,44.03,43.73,43.84,127300.0
2014-11-05 15:30:00,43.84,43.84,43.35,43.52,446900.0,43.84,43.84,43.35,43.52,446900.0
2014-11-06 09:30:00,39.35,39.95,38.64,39.03,2099600.0,39.35,39.95,38.64,39.03,2099600.0
2014-11-06 10:00:00,39.02,40.74,39.0,40.68,1275000.0,39.02,40.74,39.0,40.68,1275000.0
2014-11-06 10:30:00,40.68,40.73,40.04,40.32,348200.0,40.68,40.73,40.04,40.32,348200.0
2014-11-06 11:00:00,40.29,40.73,40.29,40.59,417300.0,40.29,40.73,40.29,40.59,417300.0
2014-11-06 11:30:00,40.56,41.34,40.5,41.28,265100.0,40.56,41.34,40.5,41.28,265100.0
2014-11-06 12:00:00,41.29,42.22,41.09,42.02,224700.0,41.29,42.22,41.09,42.02,224700.0
2014-11-06 12:30:00,42.0,42.0,41.49,41.64,224200.0,42.0,42.0,41.49,41.64,224200.0
2014-11-06 13:00:00,41.64,41.7,41.28,41.28,166300.0,41.64,41.7,41.28,41.28,166300.0
2014-11-06 13:30:00,41.28,41.45,41.0,41.12,161500.0,41.28,41.45,41.0,41.12,161500.0
2014-11-06 14:00:00,41.12,41.6,41.11,41.57,231000.0,41.12,41.6,41.11,41.57,231000.0
2014-11-06 14:30:00,41.57,41.8,41.37,41.73,249700.0,41.57,41.8,41.37,41.73,249700.0
2014-11-06 15:00:00,41.74,42.06,41.74,41.86,237500.0,41.74,42.06,41.74,41.86,237500.0
2014-11-06 15:30:00,41.84,42.2,41.81,42.1,453100.0,41.84,42.2,41.81,42.1,453100.0
2014-11-07 09:30:00,41.94,42.2,41.5,41.54,228800.0,41.94,42.2,41.5,41.54,228800.0
2014-11-07 10:00:00,41.56,41.78,41.5,41.52,164900.0,41.56,41.78,41.5,41.52,164900.0
2014-11-07 10:30:00,41.52,41.68,41.5,41.51,104200.0,41.52,41.68,41.5,41.51,104200.0
2014-11-07 11:00:00,41.52,41.64,41.49,41.55,110100.0,41.52,41.64,41.49,41.55,110100.0
2014-11-07 11:30:00,41.56,41.56,41.5,41.51,110600.0,41.56,41.56,41.5,41.51,110600.0
2014-11-07 12:00:00,41.51,41.52,40.93,41.08,205300.0,41.51,41.52,40.93,41.08,205300.0
2014-11-07 12:30:00,41.09,41.2,40.71,40.75,162600.0,41.09,41.2,40.71,40.75,162600.0
2014-11-07 13:00:00,40.76,40.88,40.51,40.51,115900.0,40.76,40.88,40.51,40.51,115900.0
2014-11-07 13:30:00,40.51,40.83,40.51,40.79,150100.0,40.51,40.83,40.51,40.79,150100.0
2014-11-07 14:00:00,40.8,40.84,40.49,40.64,118000.0,40.8,40.84,40.49,40.64,118000.0
2014-11-07 14:30:00,40.63,40.72,40.52,40.57,104400.0,40.63,40.72,40.52,40.57,104400.0
2014-11-07 15:00:00,40.57,40.72,40.57,40.7,143300.0,40.57,40.72,40.57,40.7,143300.0
2014-11-07 15:30:00,40.7,40.88,40.5,40.86,410700.0,40.7,40.88,40.5,40.86,410700.0
2014-11-10 09:30:00,40.87,41.3,40.55,41.1,98900.0,40.87,41.3,40.55,41.1,98900.0
2014-11-10 10:00:00,41.15,41.19,40.64,40.82,78700.0,41.15,41.19,40.64,40.82,78700.0
2014-11-10 10:30:00,40.81,40.85,40.68,40.79,59300.0,40.81,40.85,40.68,40.79,59300.0
2014-11-10 11:00:00,40.8,40.81,40.73,40.81,47700.0,40.8,40.81,40.73,40.81,47700.0
2014-11-10 11:30:00,40.8,40.81,40.73,40.76,45800.0,40.8,40.81,40.73,40.76,45800.0
2014-11-10 12:00:00,40.76,40.77,40.54,40.55,83300.0,40.76,40.77,40.54,40.55,83300.0
2014-11-10 12:30:00,40.55,40.7,40.49,40.7,178000.0,40.55,40.7,40.49,40.7,178000.0
2014-11-10 13:00:00,40.71,40.81,40.66,40.79,50900.0,40.71,40.81,40.66,40.79,50900.0
2014-11-10 13:30:00,40.79,40.82,40.54,40.55,29300.0,40.79,40.82,40.54,40.55,29300.0
2014-11-10 14:00:00,40.55,40.74,40.49,40.65,54100.0,40.55,40.74,40.49,40.65,54100.0
2014-11-10 14:30:00,40.67,40.74,40.63,40.72,49500.0,40.67,40.74,40.63,40.72,49500.0
2014-11-10 15:00:00,40.71,40.75,40.63,40.75,54900.0,40.71,40.75,40.63,40.75,54900.0
2014-11-10 15:30:00,40.73,40.75,40.56,40.7,161100.0,40.73,40.75,40.56,40.7,161100.0
2014-11-11 09:30:00,40.48,41.85,40.02,41.82,141800.0,40.48,41.85,40.02,41.82,141800.0
2014-11-11 10:00:00,41.82,42.49,41.54,41.85,214000.0,41.82,42.49,41.54,41.85,214000.0
2014-11-11 10:30:00,41.8,42.23,41.77,42.13,80000.0,41.8,42.23,41.77,42.13,80000.0
2014-11-11 11:00:00,42.13,43.24,41.99,42.97,294700.0,42.13,43.24,41.99,42.97,294700.0
2014-11-11 11:30:00,42.97,42.98,42.31,42.44,164800.0,42.97,42.98,42.31,42.44,164800.0
2014-11-11 12:00:00,42.4,42.52,42.05,42.15,100100.0,42.4,42.52,42.05,42.15,100100.0
2014-11-11 12:30:00,42.18,42.41,42.07,42.41,93500.0,42.18,42.41,42.07,42.41,93500.0
2014-11-11 13:00:00,42.39,42.4,42.23,42.33,73200.0,42.39,42.4,42.23,42.33,73200.0
2014-11-11 13:30:00,42.32,42.43,42.13,42.15,54100.0,42.32,42.43,42.13,42.15,54100.0
2014-11-11 14:00:00,42.14,42.24,42.1,42.22,79100.0,42.14,42.24,42.1,42.22,79100.0
2014-11-11 14:30:00,42.22,42.31,42.15,42.27,61200.0,42.22,42.31,42.15,42.27,61200.0
2014-11-11 15:00:00,42.27,42.41,42.2,42.27,56100.0,42.27,42.41,42.2,42.27,56100.0
2014-11-11 15:30:00,42.28,42.5,42.23,42.45,220800.0,42.28,42.5,42.23,42.45,220800.0
2014-11-12 09:30:00,42.25,42.73,41.97,42.02,121600.0,42.25,42.73,41.97,42.02,121600.0
2014-11-12 10:00:00,41.98,42.09,41.72,41.86,76900.0,41.98,42.09,41.72,41.86,76900.0
2014-11-12 10:30:00,41.86,41.86,41.55,41.63,73800.0,41.86,41.86,41.55,41.63,73800.0
2014-11-12 11:00:00,41.65,41.84,41.61,41.7,200900.0,41.65,41.84,41.61,41.7,200900.0
2014-11-12 11:30:00,41.72,41.78,41.65,41.67,59600.0,41.72,41.78,41.65,41.67,59600.0
2014-11-12 12:00:00,41.68,41.7,41.57,41.61,40500.0,41.68,41.7,41.57,41.61,40500.0
2014-11-12 12:30:00,41.6,41.65,41.5,41.64,77300.0,41.6,41.65,41.5,41.64,77300.0
2014-11-12 13:00:00,41.64,41.68,41.6,41.65,55100.0,41.64,41.68,41.6,41.65,55100.0
2014-11-12 13:30:00,41.66,41.67,41.58,41.62,27300.0,41.66,41.67,41.58,41.62,27300.0
2014-11-12 14:00:00,41.62,41.63,41.5,41.58,49500.0,41.62,41.63,41.5,41.58,49500.0
2014-11-12 14:30:00,41.58,41.69,41.56,41.69,57000.0,41.58,41.69,41.56,41.69,57000.0
2014-11-12 15:00:00,41.68,41.75,41.58,41.69,70100.0,41.68,41.75,41.58,41.69,70100.0
2014-11-12 15:30:00,41.68,41.8,41.63,41.75,196000.0,41.68,41.8,41.63,41.75,196000.0
2014-11-13 09:30:00,41.87,41.95,41.54,41.54,49300.0,41.87,41.95,41.54,41.54,49300.0
2014-11-13 10:00:00,41.58,41.95,41.5,41.95,65200.0,41.58,41.95,41.5,41.95,65200.0
2014-11-13 10:30:00,41.95,42.05,41.88,41.99,34500.0,41.95,42.05,41.88,41.99,34500.0
2014-11-13 11:00:00,41.99,42.04,41.8,42.04,52400.0,41.99,42.04,41.8,42.04,52400.0
2014-11-13 11:30:00,42.03,42.06,41.72,41.77,39500.0,42.03,42.06,41.72,41.77,39500.0
2014-11-13 12:00:00,41.77,42.26,41.75,42.26,66700.0,41.77,42.26,41.75,42.26,66700.0
2014-11-13 12:30:00,42.25,42.3,42.22,42.26,34100.0,42.25,42.3,42.22,42.26,34100.0
2014-11-13 13:00:00,42.26,42.27,42.12,42.14,49900.0,42.26,42.27,42.12,42.14,49900.0
2014-11-13 13:30:00,42.11,42.33,42.09,42.27,50900.0,42.11,42.33,42.09,42.27,50900.0
2014-11-13 14:00:00,42.27,42.27,42.01,42.01,27100.0,42.27,42.27,42.01,42.01,27100.0
2014-11-13 14:30:00,42.02,42.03,41.87,41.93,25300.0,42.02,42.03,41.87,41.93,25300.0
2014-11-13 15:00:00,41.92,41.98,41.81,41.82,25400.0,41.92,41.98,41.81,41.82,25400.0
2014-11-13 15:30:00,41.83,42.01,41.82,41.94,79200.0,41.83,42.01,41.82,41.94,79200.0
2014-11-14 09:30:00,41.96,42.29,41.71,41.84,31500.0,41.96,42.29,41.71,41.84,31500.0
2014-11-14 10:00:00,41.84,42.05,41.82,41.87,30900.0,41.84,42.05,41.82,41.87,30900.0
2014-11-14 10:30:00,41.91,42.24,41.8,42.16,29900.0,41.91,42.24,41.8,42.16,29900.0
2014-11-14 11:00:00,42.19,42.19,41.91,41.92,75900.0,42.19,42.19,41.91,41.92,75900.0
2014-11-14 11:30:00,41.91,42.06,41.88,42.0,40000.0,41.91,42.06,41.88,42.0,40000.0
2014-11-14 12:00:00,42.0,42.07,41.94,41.94,18800.0,42.0,42.07,41.94,41.94,18800.0
2014-11-14 12:30:00,41.91,41.99,41.84,41.87,14900.0,41.91,41.99,41.84,41.87,14900.0
2014-11-14 13:00:00,41.87,41.93,41.81,41.82,12500.0,41.87,41.93,41.81,41.82,12500.0
2014-11-14 13:30:00,41.83,41.87,41.69,41.7,34300.0,41.83,41.87,41.69,41.7,34300.0
2014-11-14 14:00:00,41.69,41.69,41.56,41.6,31700.0,41.69,41.69,41.56,41.6,31700.0
2014-11-14 14:30:00,41.58,41.78,41.57,41.75,14800.0,41.58,41.78,41.57,41.75,14800.0
2014-11-14 15:00:00,41.76,41.86,41.75,41.82,29700.0,41.76,41.86,41.75,41.82,29700.0
2014-11-14 15:30:00,41.82,41.88,41.7,41.87,116100.0,41.82,41.88,41.7,41.87,116100.0
2014-11-17 09:30:00,42.06,42.56,42.01,42.18,140700.0,42.06,42.56,42.01,42.18,140700.0
2014-11-17 10:00:00,42.19,42.26,41.95,42.06,235400.0,42.19,42.26,41.95,42.06,235400.0
2014-11-17 10:30:00,42.05,42.2,41.96,42.1,163700.0,42.05,42.2,41.96,42.1,163700.0
2014-11-17 11:00:00,42.09,42.09,41.95,41.95,68000.0,42.09,42.09,41.95,41.95,68000.0
2014-11-17 11:30:00,41.98,42.0,41.83,41.97,123300.0,41.98,42.0,41.83,41.97,123300.0
2014-11-17 12:00:00,41.96,42.05,41.88,42.01,61000.0,41.96,42.05,41.88,42.01,61000.0
2014-11-17 12:30:00,42.0,42.03,41.91,41.91,80600.0,42.0,42.03,41.91,41.91,80600.0
2014-11-17 13:00:00,41.91,41.98,41.9,41.96,45400.0,41.91,41.98,41.9,41.96,45400.0
2014-11-17 13:30:00,41.96,41.98,41.88,41.92,29800.0,41.96,41.98,41.88,41.92,29800.0
2014-11-17 14:00:00,41.91,41.94,41.9,41.92,41400.0,41.91,41.94,41.9,41.92,41400.0
2014-11-17 14:30:00,41.91,41.97,41.9,41.95,127600.0,41.91,41.97,41.9,41.95,127600.0
2014-11-17 15:00:00,41.94,41.97,41.88,41.89,101600.0,41.94,41.97,41.88,41.89,101600.0
2014-11-17 15:30:00,41.89,41.98,41.83,41.88,118700.0,41.89,41.98,41.83,41.88,118700.0
2014-11-18 09:30:00,42.43,42.43,41.93,42.28,360800.0,42.43,42.43,41.93,42.28,360800.0
2014-11-18 10:00:00,42.27,43.11,42.27,43.02,299100.0,42.27,43.11,42.27,43.02,299100.0
2014-11-18 10:30:00,43.02,43.37,43.0,43.26,183400.0,43.02,43.37,43.0,43.26,183400.0
2014-11-18 11:00:00,43.26,43.69,43.1,43.68,110900.0,43.26,43.69,43.1,43.68,110900.0
2014-11-18 11:30:00,43.68,43.9,43.68,43.81,112400.0,43.68,43.9,43.68,43.81,112400.0
2014-11-18 12:00:00,43.77,43.94,43.7,43.8,55500.0,43.77,43.94,43.7,43.8,55500.0
2014-11-18 12:30:00,43.77,43.81,43.63,43.74,80100.0,43.77,43.81,43.63,43.74,80100.0
2014-11-18 13:00:00,43.75,43.92,43.67,43.9,79700.0,43.75,43.92,43.67,43.9,79700.0
2014-11-18 13:30:00,43.9,44.26,43.89,43.99,164100.0,43.9,44.26,43.89,43.99,164100.0
2014-11-18 14:00:00,44.0,44.02,43.68,43.75,113800.0,44.0,44.02,43.68,43.75,113800.0
2014-11-18 14:30:00,43.76,43.85,43.71,43.82,73400.0,43.76,43.85,43.71,43.82,73400.0
2014-11-18 15:00:00,43.82,44.04,43.81,44.02,98400.0,43.82,44.04,43.81,44.02,98400.0
2014-11-18 15:30:00,44.02,44.11,43.78,43.83,267800.0,44.02,44.11,43.78,43.83,267800.0
2014-11-19 09:30:00,44.05,44.05,43.52,43.57,60300.0,44.05,44.05,43.52,43.57,60300.0
2014-11-19 10:00:00,43.57,43.6,43.25,43.32,50600.0,43.57,43.6,43.25,43.32,50600.0
2014-11-19 10:30:00,43.35,43.39,42.87,42.94,71900.0,43.35,43.39,42.87,42.94,71900.0
2014-11-19 11:00:00,42.89,42.93,42.71,42.83,62600.0,42.89,42.93,42.71,42.83,62600.0
2014-11-19 11:30:00,42.82,43.03,42.8,43.02,73500.0,42.82,43.03,42.8,43.02,73500.0
2014-11-19 12:00:00,43.04,43.18,42.94,42.99,52700.0,43.04,43.18,42.94,42.99,52700.0
2014-11-19 12:30:00,42.98,43.03,42.96,42.98,23200.0,42.98,43.03,42.96,42.98,23200.0
2014-11-19 13:00:00,42.98,43.15,42.98,42.98,41000.0,42.98,43.15,42.98,42.98,41000.0
2014-11-19 13:30:00,42.97,43.06,42.95,42.99,53700.0,42.97,43.06,42.95,42.99,53700.0
2014-11-19 14:00:00,42.96,43.06,42.94,42.98,31900.0,42.96,43.06,42.94,42.98,31900.0
2014-11-19 14:30:00,42.99,43.2,42.96,43.15,43100.0,42.99,43.2,42.96,43.15,43100.0
2014-11-19 15:00:00,43.15,43.29,43.07,43.24,56500.0,43.15,43.29,43.07,43.24,56500.0
2014-11-19 15:30:00,43.24,43.54,43.23,43.51,311100.0,43.24,43.54,43.23,43.51,311100.0
2014-11-20 09:30:00,43.25,43.9,42.99,43.66,110500.0,43.25,43.9,42.99,43.66,110500.0
2014-11-20 10:00:00,43.66,43.66,43.3,43.42,162100.0,43.66,43.66,43.3,43.42,162100.0
2014-11-20 10:30:00,43.43,43.6,43.37,43.55,64600.0,43.43,43.6,43.37,43.55,64600.0
2014-11-20 11:00:00,43.56,43.58,43.46,43.48,66600.0,43.56,43.58,43.46,43.48,66600.0
2014-11-20 11:30:00,43.46,43.51,43.38,43.4,35700.0,43.46,43.51,43.38,43.4,35700.0
2014-11-20 12:00:00,43.41,43.51,43.4,43.41,36900.0,43.41,43.51,43.4,43.41,36900.0
2014-11-20 12:30:00,43.42,43.52,43.39,43.46,24300.0,43.42,43.52,43.39,43.46,24300.0
2014-11-20 13:00:00,43.45,43.5,43.43,43.46,15800.0,43.45,43.5,43.43,43.46,15800.0
2014-11-20 13:30:00,43.45,43.54,43.44,43.52,17800.0,43.45,43.54,43.44,43.52,17800.0
2014-11-20 14:00:00,43.53,43.7,43.53,43.69,29400.0,43.53,43.7,43.53,43.69,29400.0
2014-11-20 14:30:00,43.7,43.7,43.58,43.58,23500.0,43.7,43.7,43.58,43.58,23500.0
2014-11-20 15:00:00,43.59,43.69,43.56,43.65,40800.0,43.59,43.69,43.56,43.65,40800.0
2014-11-20 15:30:00,43.66,43.91,43.66,43.86,157600.0,43.66,43.91,43.66,43.86,157600.0
2014-11-21 09:30:00,44.55,44.59,43.88,43.95,102600.0,44.55,44.59,43.88,43.95,102600.0
2014-11-21 10:00:00,43.88,44.19,43.75,44.08,57500.0,43.88,44.19,43.75,44.08,57500.0
2014-11-21 10:30:00,44.08,44.28,44.0,44.12,44000.0,44.08,44.28,44.0,44.12,44000.0
2014-11-21 11:00:00,44.12,44.12,43.91,43.94,53700.0,44.12,44.12,43.91,43.94,53700.0
2014-11-21 11:30:00,43.95,44.1,43.88,44.04,26800.0,43.95,44.1,43.88,44.04,26800.0
2014-11-21 12:00:00,44.05,44.22,44.05,44.15,23100.0,44.05,44.22,44.05,44.15,23100.0
2014-11-21 12:30:00,44.16,44.3,44.16,44.3,16900.0,44.16,44.3,44.16,44.3,16900.0
2014-11-21 13:00:00,44.3,44.32,44.11,44.12,23300.0,44.3,44.32,44.11,44.12,23300.0
2014-11-21 13:30:00,44.13,44.19,44.03,44.05,26200.0,44.13,44.19,44.03,44.05,26200.0
2014-11-21 14:00:00,44.03,44.04,43.76,43.77,26900.0,44.03,44.04,43.76,43.77,26900.0
2014-11-21 14:30:00,43.76,43.76,43.59,43.64,28400.0,43.76,43.76,43.59,43.64,28400.0
2014-11-21 15:00:00,43.64,43.79,43.62,43.79,29800.0,43.64,43.79,43.62,43.79,29800.0
2014-11-21 15:30:00,43.8,43.85,43.67,43.7,148700.0,43.8,43.85,43.67,43.7,148700.0
2014-11-24 09:30:00,43.72,44.0,43.72,43.83,49800.0,43.72,44.0,43.72,43.83,49800.0
2014-11-24 10:00:00,43.84,44.04,43.75,43.83,37300.0,43.84,44.04,43.75,43.83,37300.0
2014-11-24 10:30:00,43.85,43.85,43.44,43.56,44900.0,43.85,43.85,43.44,43.56,44900.0
2014-11-24 11:00:00,43.57,43.62,43.51,43.54,33500.0,43.57,43.62,43.51,43.54,33500.0
2014-11-24 11:30:00,43.55,43.58,43.51,43.54,47000.0,43.55,43.58,43.51,43.54,47000.0
2014-11-24 12:00:00,43.55,43.73,43.52,43.71,110400.0,43.55,43.73,43.52,43.71,110400.0
2014-11-24 12:30:00,43.69,43.73,43.61,43.67,59900.0,43.69,43.73,43.61,43.67,59900.0
2014-11-24 13:00:00,43.65,43.68,43.63,43.64,18000.0,43.65,43.68,43.63,43.64,18000.0
2014-11-24 13:30:00,43.64,43.77,43.64,43.77,24300.0,43.64,43.77,43.64,43.77,24300.0
2014-11-24 14:00:00,43.76,43.88,43.76,43.86,29400.0,43.76,43.88,43.76,43.86,29400.0
2014-11-24 14:30:00,43.85,44.09,43.85,44.07,36700.0,43.85,44.09,43.85,44.07,36700.0
2014-11-24 15:00:00,44.06,44.15,44.03,44.05,32900.0,44.06,44.15,44.03,44.05,32900.0
2014-11-24 15:30:00,44.05,44.13,43.96,43.98,102300.0,44.05,44.13,43.96,43.98,102300.0
2014-11-25 09:30:00,43.92,44.26,43.82,43.98,37200.0,43.92,44.26,43.82,43.98,37200.0
2014-11-25 10:00:00,43.93,44.01,43.73,43.88,38000.0,43.93,44.01,43.73,43.88,38000.0
2014-11-25 10:30:00,43.88,43.88,43.51,43.53,32700.0,43.88,43.88,43.51,43.53,32700.0
2014-11-25 11:00:00,43.54,43.62,43.52,43.61,28800.0,43.54,43.62,43.52,43.61,28800.0
2014-11-25 11:30:00,43.62,43.84,43.62,43.84,15400.0,43.62,43.84,43.62,43.84,15400.0
2014-11-25 12:00:00,43.83,43.84,43.63,43.68,12800.0,43.83,43.84,43.63,43.68,12800.0
2014-11-25 12:30:00,43.67,43.71,43.63,43.64,21600.0,43.67,43.71,43.63,43.64,21600.0
2014-11-25 13:00:00,43.64,43.65,43.51,43.52,21400.0,43.64,43.65,43.51,43.52,21400.0
2014-11-25 13:30:00,43.52,43.7,43.5,43.66,36300.0,43.52,43.7,43.5,43.66,36300.0
2014-11-25 14:00:00,43.65,43.68,43.62,43.63,16300.0,43.65,43.68,43.62,43.63,16300.0
2014-11-25 14:30:00,43.64,43.64,43.37,43.42,29900.0,43.64,43.64,43.37,43.42,29900.0
2014-11-25 15:00:00,43.42,43.59,43.41,43.57,27700.0,43.42,43.59,43.41,43.57,27700.0
2014-11-25 15:30:00,43.57,43.73,43.51,43.69,117200.0,43.57,43.73,43.51,43.69,117200.0
2014-11-26 09:30:00,44.11,44.13,43.93,44.09,34100.0,44.11,44.13,43.93,44.09,34100.0
2014-11-26 10:00:00,44.07,44.13,44.0,44.09,25800.0,44.07,44.13,44.0,44.09,25800.0
2014-11-26 10:30:00,44.04,44.05,43.82,43.85,30000.0,44.04,44.05,43.82,43.85,30000.0
2014-11-26 11:00:00,43.83,43.84,43.71,43.77,15100.0,43.83,43.84,43.71,43.77,15100.0
2014-11-26 11:30:00,43.78,43.8,43.72,43.73,9500.0,43.78,43.8,43.72,43.73,9500.0
2014-11-26 12:00:00,43.73,43.76,43.67,43.72,15500.0,43.73,43.76,43.67,43.72,15500.0
2014-11-26 12:30:00,43.73,43.79,43.68,43.76,42800.0,43.73,43.79,43.68,43.76,42800.0
2014-11-26 13:00:00,43.78,43.82,43.76,43.8,9800.0,43.78,43.82,43.76,43.8,9800.0
2014-11-26 13:30:00,43.79,43.93,43.76,43.9,36600.0,43.79,43.93,43.76,43.9,36600.0
2014-11-26 14:00:00,43.89,43.92,43.83,43.89,29800.0,43.89,43.92,43.83,43.89,29800.0
2014-11-26 14:30:00,43.9,43.95,43.89,43.93,11400.0,43.9,43.95,43.89,43.93,11400.0
2014-11-26 15:00:00,43.91,43.91,43.79,43.87,35000.0,43.91,43.91,43.79,43.87,35000.0
2014-11-26 15:30:00,43.88,43.94,43.85,43.93,45500.0,43.88,43.94,43.85,43.93,45500.0
2014-11-28 09:30:00,43.82,43.82,43.11,43.39,32800.0,43.82,43.82,43.11,43.39,32800.0
2014-11-28 10:00:00,43.39,43.62,43.34,43.48,30000.0,43.39,43.62,43.34,43.48,30000.0
2014-11-28 10:30:00,43.45,43.7,43.45,43.68,34900.0,43.45,43.7,43.45,43.68,34900.0
2014-11-28 11:00:00,43.66,43.88,43.6,43.79,35400.0,43.66,43.88,43.6,43.79,35400.0
2014-11-28 11:30:00,43.79,43.82,43.6,43.77,48000.0,43.79,43.82,43.6,43.77,48000.0
2014-11-28 12:00:00,43.78,43.78,43.48,43.59,32900.0,43.78,43.78,43.48,43.59,32900.0
2014-11-28 12:30:00,43.59,43.62,43.35,43.4,102400.0,43.59,43.62,43.35,43.4,102400.0
2014-12-01 09:30:00,43.29,43.29,42.7,42.8,105500.0,43.29,43.29,42.7,42.8,105500.0
2014-12-01 10:00:00,42.79,42.94,42.73,42.83,67700.0,42.79,42.94,42.73,42.83,67700.0
2014-12-01 10:30:00,42.86,42.86,42.6,42.8,73700.0,42.86,42.86,42.6,42.8,73700.0
2014-12-01 11:00:00,42.82,43.25,42.68,43.22,129300.0,42.82,43.25,42.68,43.22,129300.0
2014-12-01 11:30:00,43.22,43.22,42.81,42.98,73400.0,43.22,43.22,42.81,42.98,73400.0
2014-12-01 12:00:00,42.99,43.05,42.92,42.99,56600.0,42.99,43.05,42.92,42.99,56600.0
2014-12-01 12:30:00,42.99,43.2,42.94,43.2,49300.0,42.99,43.2,42.94,43.2,49300.0
2014-12-01 13:00:00,43.2,43.21,43.07,43.17,30300.0,43.2,43.21,43.07,43.17,30300.0
2014-12-01 13:30:00,43.16,43.17,43.09,43.14,32300.0,43.16,43.17,43.09,43.14,32300.0
2014-12-01 14:00:00,43.15,43.17,43.11,43.12,65700.0,43.15,43.17,43.11,43.12,65700.0
2014-12-01 14:30:00,43.11,43.26,43.08,43.22,74000.0,43.11,43.26,43.08,43.22,74000.0
2014-12-01 15:00:00,43.22,43.31,43.22,43.31,46700.0,43.22,43.31,43.22,43.31,46700.0
2014-12-01 15:30:00,43.3,43.37,43.21,43.24,195000.0,43.3,43.37,43.21,43.24,195000.0
2014-12-02 09:30:00,43.23,43.72,43.07,43.62,68000.0,43.23,43.72,43.07,43.62,68000.0
2014-12-02 10:00:00,43.64,44.05,43.52,43.64,39700.0,43.64,44.05,43.52,43.64,39700.0
2014-12-02 10:30:00,43.61,43.98,43.58,43.98,45600.0,43.61,43.98,43.58,43.98,45600.0
2014-12-02 11:00:00,43.99,44.34,43.93,44.19,110000.0,43.99,44.34,43.93,44.19,110000.0
2014-12-02 11:30:00,44.17,44.18,43.73,43.85,58100.0,44.17,44.18,43.73,43.85,58100.0
2014-12-02 12:00:00,43.85,43.99,43.79,43.96,138600.0,43.85,43.99,43.79,43.96,138600.0
2014-12-02 12:30:00,43.96,43.97,43.82,43.91,24600.0,43.96,43.97,43.82,43.91,24600.0
2014-12-02 13:00:00,43.91,44.3,43.91,44.3,45900.0,43.91,44.3,43.91,44.3,45900.0
2014-12-02 13:30:00,44.31,44.31,44.02,44.12,54300.0,44.31,44.31,44.02,44.12,54300.0
2014-12-02 14:00:00,44.12,44.23,44.06,44.14,50400.0,44.12,44.23,44.06,44.14,50400.0
2014-12-02 14:30:00,44.13,44.27,44.07,44.27,51700.0,44.13,44.27,44.07,44.27,51700.0
2014-12-02 15:00:00,44.26,44.3,44.12,44.18,47800.0,44.26,44.3,44.12,44.18,47800.0
2014-12-02 15:30:00,44.17,44.24,44.01,44.21,201300.0,44.17,44.24,44.01,44.21,201300.0
2014-12-03 09:30:00,44.01,44.87,44.01,44.65,123100.0,44.01,44.87,44.01,44.65,123100.0
2014-12-03 10:00:00,44.65,45.21,44.65,45.01,91900.0,44.65,45.21,44.65,45.01,91900.0
2014-12-03 10:30:00,45.04,45.06,44.83,44.98,53800.0,45.04,45.06,44.83,44.98,53800.0
2014-12-03 11:00:00,44.96,45.05,44.92,44.96,44100.0,44.96,45.05,44.92,44.96,44100.0
2014-12-03 11:30:00,44.96,45.15,44.91,44.97,74100.0,44.96,45.15,44.91,44.97,74100.0
2014-12-03 12:00:00,44.97,45.02,44.93,45.01,40400.0,44.97,45.02,44.93,45.01,40400.0
2014-12-03 12:30:00,44.97,45.06,44.93,45.06,50400.0,44.97,45.06,44.93,45.06,50400.0
2014-12-03 13:00:00,45.04,45.04,44.91,44.95,25000.0,45.04,45.04,44.91,44.95,25000.0
2014-12-03 13:30:00,44.95,45.01,44.86,44.9,50700.0,44.95,45.01,44.86,44.9,50700.0
2014-12-03 14:00:00,44.9,45.07,44.88,45.01,47100.0,44.9,45.07,44.88,45.01,47100.0
2014-12-03 14:30:00,45.01,45.06,44.94,45.06,39100.0,45.01,45.06,44.94,45.06,39100.0
2014-12-03 15:00:00,45.06,45.09,44.94,45.09,49700.0,45.06,45.09,44.94,45.09,49700.0
2014-12-03 15:30:00,45.09,45.23,45.08,45.2,143900.0,45.09,45.23,45.08,45.2,143900.0
2014-12-04 09:30:00,45.21,45.38,44.95,45.27,42100.0,45.21,45.38,44.95,45.27,42100.0
2014-12-04 10:00:00,45.27,45.41,45.14,45.34,76700.0,45.27,45.41,45.14,45.34,76700.0
2014-12-04 10:30:00,45.31,45.48,45.22,45.44,107000.0,45.31,45.48,45.22,45.44,107000.0
2014-12-04 11:00:00,45.44,45.44,45.28,45.3,32900.0,45.44,45.44,45.28,45.3,32900.0
2014-12-04 11:30:00,45.27,45.49,45.22,45.48,43600.0,45.27,45.49,45.22,45.48,43600.0
2014-12-04 12:00:00,45.49,45.77,45.49,45.73,85700.0,45.49,45.77,45.49,45.73,85700.0
2014-12-04 12:30:00,45.73,45.8,45.67,45.78,58600.0,45.73,45.8,45.67,45.78,58600.0
2014-12-04 13:00:00,45.76,45.78,45.72,45.74,36300.0,45.76,45.78,45.72,45.74,36300.0
2014-12-04 13:30:00,45.73,45.77,45.71,45.73,38200.0,45.73,45.77,45.71,45.73,38200.0
2014-12-04 14:00:00,45.73,45.73,45.55,45.61,36800.0,45.73,45.73,45.55,45.61,36800.0
2014-12-04 14:30:00,45.61,45.63,45.5,45.57,37600.0,45.61,45.63,45.5,45.57,37600.0
2014-12-04 15:00:00,45.55,45.58,45.5,45.52,68500.0,45.55,45.58,45.5,45.52,68500.0
2014-12-04 15:30:00,45.51,45.77,45.5,45.69,173800.0,45.51,45.77,45.5,45.69,173800.0
2014-12-05 09:30:00,45.59,45.93,45.56,45.59,230300.0,45.59,45.93,45.56,45.59,230300.0
2014-12-05 10:00:00,45.57,46.02,45.39,45.83,68200.0,45.57,46.02,45.39,45.83,68200.0
2014-12-05 10:30:00,45.82,45.93,45.72,45.81,33700.0,45.82,45.93,45.72,45.81,33700.0
2014-12-05 11:00:00,45.8,45.83,45.75,45.8,39500.0,45.8,45.83,45.75,45.8,39500.0
2014-12-05 11:30:00,45.8,45.89,45.78,45.79,39400.0,45.8,45.89,45.78,45.79,39400.0
2014-12-05 12:00:00,45.79,45.94,45.78,45.86,98800.0,45.79,45.94,45.78,45.86,98800.0
2014-12-05 12:30:00,45.84,45.85,45.75,45.8,31300.0,45.84,45.85,45.75,45.8,31300.0
2014-12-05 13:00:00,45.76,45.97,45.69,45.8,188100.0,45.76,45.97,45.69,45.8,188100.0
2014-12-05 13:30:00,45.79,45.81,45.74,45.8,193500.0,45.79,45.81,45.74,45.8,193500.0
2014-12-05 14:00:00,45.8,45.94,45.7,45.8,125900.0,45.8,45.94,45.7,45.8,125900.0
2014-12-05 14:30:00,45.77,45.78,45.66,45.71,51100.0,45.77,45.78,45.66,45.71,51100.0
2014-12-05 15:00:00,45.72,45.88,45.7,45.83,50200.0,45.72,45.88,45.7,45.83,50200.0
2014-12-05 15:30:00,45.83,45.95,45.8,45.95,144000.0,45.83,45.95,45.8,45.95,144000.0
2014-12-08 09:30:00,45.68,46.05,45.55,45.82,62900.0,45.68,46.05,45.55,45.82,62900.0
2014-12-08 10:00:00,45.81,46.07,45.78,46.03,62200.0,45.81,46.07,45.78,46.03,62200.0
2014-12-08 10:30:00,46.02,46.06,45.69,45.74,119000.0,46.02,46.06,45.69,45.74,119000.0
2014-12-08 11:00:00,45.74,45.9,45.72,45.8,96000.0,45.74,45.9,45.72,45.8,96000.0
2014-12-08 11:30:00,45.81,45.82,45.44,45.72,119100.0,45.81,45.82,45.44,45.72,119100.0
2014-12-08 12:00:00,45.71,45.88,45.41,45.68,177000.0,45.71,45.88,45.41,45.68,177000.0
2014-12-08 12:30:00,45.65,45.7,45.59,45.66,80700.0,45.65,45.7,45.59,45.66,80700.0
2014-12-08 13:00:00,45.66,45.72,45.6,45.62,88100.0,45.66,45.72,45.6,45.62,88100.0
2014-12-08 13:30:00,45.63,45.63,45.44,45.51,102900.0,45.63,45.63,45.44,45.51,102900.0
2014-12-08 14:00:00,45.51,45.52,45.4,45.44,94900.0,45.51,45.52,45.4,45.44,94900.0
2014-12-08 14:30:00,45.46,45.53,45.45,45.48,51900.0,45.46,45.53,45.45,45.48,51900.0
2014-12-08 15:00:00,45.47,45.54,45.46,45.5,78400.0,45.47,45.54,45.46,45.5,78400.0
2014-12-08 15:30:00,45.51,45.72,45.49,45.61,171800.0,45.51,45.72,45.49,45.61,171800.0
2014-12-09 09:30:00,45.06,45.6,45.0,45.53,74800.0,45.06,45.6,45.0,45.53,74800.0
2014-12-09 10:00:00,45.5,45.55,45.15,45.17,53900.0,45.5,45.55,45.15,45.17,53900.0
2014-12-09 10:30:00,45.17,45.7,45.17,45.69,56100.0,45.17,45.7,45.17,45.69,56100.0
2014-12-09 11:00:00,45.69,45.79,45.62,45.71,77400.0,45.69,45.79,45.62,45.71,77400.0
2014-12-09 11:30:00,45.72,45.87,45.67,45.71,68700.0,45.72,45.87,45.67,45.71,68700.0
2014-12-09 12:00:00,45.7,45.7,45.5,45.65,31000.0,45.7,45.7,45.5,45.65,31000.0
2014-12-09 12:30:00,45.65,45.97,45.65,45.8,26600.0,45.65,45.97,45.65,45.8,26600.0
2014-12-09 13:00:00,45.8,46.08,45.71,45.98,32500.0,45.8,46.08,45.71,45.98,32500.0
2014-12-09 13:30:00,45.97,46.28,45.97,46.28,30600.0,45.97,46.28,45.97,46.28,30600.0
2014-12-09 14:00:00,46.3,46.34,46.22,46.26,26800.0,46.3,46.34,46.22,46.26,26800.0
2014-12-09 14:30:00,46.27,46.34,46.16,46.34,61500.0,46.27,46.34,46.16,46.34,61500.0
2014-12-09 15:00:00,46.35,46.62,46.35,46.62,85500.0,46.35,46.62,46.35,46.62,85500.0
2014-12-09 15:30:00,46.62,46.7,46.47,46.69,204000.0,46.62,46.7,46.47,46.69,204000.0
2014-12-10 09:30:00,46.5,46.56,46.19,46.26,86300.0,46.5,46.56,46.19,46.26,86300.0
2014-12-10 10:00:00,46.26,46.49,46.19,46.39,76200.0,46.26,46.49,46.19,46.39,76200.0
2014-12-10 10:30:00,46.38,46.52,46.19,46.49,82400.0,46.38,46.52,46.19,46.49,82400.0
2014-12-10 11:00:00,46.48,46.53,46.15,46.16,41800.0,46.48,46.53,46.15,46.16,41800.0
2014-12-10 11:30:00,46.17,46.29,46.02,46.05,34700.0,46.17,46.29,46.02,46.05,34700.0
2014-12-10 12:00:00,46.04,46.04,45.81,45.82,21200.0,46.04,46.04,45.81,45.82,21200.0
2014-12-10 12:30:00,45.82,46.01,45.75,46.0,21500.0,45.82,46.01,45.75,46.0,21500.0
2014-12-10 13:00:00,45.99,46.0,45.85,46.0,21100.0,45.99,46.0,45.85,46.0,21100.0
2014-12-10 13:30:00,46.01,46.08,45.81,45.91,66200.0,46.01,46.08,45.81,45.91,66200.0
2014-12-10 14:00:00,45.86,45.94,45.76,45.91,49100.0,45.86,45.94,45.76,45.91,49100.0
2014-12-10 14:30:00,45.9,45.95,45.82,45.86,61800.0,45.9,45.95,45.82,45.86,61800.0
2014-12-10 15:00:00,45.86,46.06,45.83,45.99,73600.0,45.86,46.06,45.83,45.99,73600.0
2014-12-10 15:30:00,45.99,46.17,45.91,46.01,146200.0,45.99,46.17,45.91,46.01,146200.0
2014-12-11 09:30:00,45.93,46.56,45.91,46.45,126800.0,45.93,46.56,45.91,46.45,126800.0
2014-12-11 10:00:00,46.45,46.57,46.21,46.27,98600.0,46.45,46.57,46.21,46.27,98600.0
2014-12-11 10:30:00,46.29,46.39,46.0,46.01,44100.0,46.29,46.39,46.0,46.01,44100.0
2014-12-11 11:00:00,46.01,46.43,46.0,46.09,59100.0,46.01,46.43,46.0,46.09,59100.0
2014-12-11 11:30:00,46.08,46.23,45.97,46.22,23300.0,46.08,46.23,45.97,46.22,23300.0
2014-12-11 12:00:00,46.26,46.7,46.19,46.53,139000.0,46.26,46.7,46.19,46.53,139000.0
2014-12-11 12:30:00,46.52,46.52,46.17,46.18,12600.0,46.52,46.52,46.17,46.18,12600.0
2014-12-11 13:00:00,46.16,46.35,46.16,46.19,47300.0,46.16,46.35,46.16,46.19,47300.0
2014-12-11 13:30:00,46.2,46.28,46.14,46.22,85400.0,46.2,46.28,46.14,46.22,85400.0
2014-12-11 14:00:00,46.23,46.35,46.17,46.29,28900.0,46.23,46.35,46.17,46.29,28900.0
2014-12-11 14:30:00,46.26,46.3,46.12,46.22,70700.0,46.26,46.3,46.12,46.22,70700.0
2014-12-11 15:00:00,46.22,46.28,46.05,46.18,93700.0,46.22,46.28,46.05,46.18,93700.0
2014-12-11 15:30:00,46.16,46.2,45.99,46.05,180100.0,46.16,46.2,45.99,46.05,180100.0
2014-12-12 09:30:00,45.56,46.07,45.47,45.79,125000.0,45.56,46.07,45.47,45.79,125000.0
2014-12-12 10:00:00,45.82,45.94,45.73,45.88,66300.0,45.82,45.94,45.73,45.88,66300.0
2014-12-12 10:30:00,45.85,45.88,45.54,45.58,104700.0,45.85,45.88,45.54,45.58,104700.0
2014-12-12 11:00:00,45.56,45.72,45.41,45.41,149600.0,45.56,45.72,45.41,45.41,149600.0
2014-12-12 11:30:00,45.44,45.55,45.04,45.05,102700.0,45.44,45.55,45.04,45.05,102700.0
2014-12-12 12:00:00,45.06,45.13,44.93,45.01,58600.0,45.06,45.13,44.93,45.01,58600.0
2014-12-12 12:30:00,45.01,45.05,44.93,44.97,54900.0,45.01,45.05,44.93,44.97,54900.0
2014-12-12 13:00:00,44.96,45.32,44.96,45.32,65100.0,44.96,45.32,44.96,45.32,65100.0
2014-12-12 13:30:00,45.34,45.54,45.31,45.52,88600.0,45.34,45.54,45.31,45.52,88600.0
2014-12-12 14:00:00,45.52,45.54,45.41,45.48,66300.0,45.52,45.54,45.41,45.48,66300.0
2014-12-12 14:30:00,45.49,45.5,45.24,45.29,73600.0,45.49,45.5,45.24,45.29,73600.0
2014-12-12 15:00:00,45.29,45.38,45.1,45.15,86000.0,45.29,45.38,45.1,45.15,86000.0
2014-12-12 15:30:00,45.15,45.15,44.86,44.97,219800.0,45.15,45.15,44.86,44.97,219800.0
2014-12-15 09:30:00,45.37,45.83,45.15,45.83,140800.0,45.37,45.83,45.15,45.83,140800.0
2014-12-15 10:00:00,45.83,45.97,45.52,45.56,72700.0,45.83,45.97,45.52,45.56,72700.0
2014-12-15 10:30:00,45.55,45.58,45.15,45.47,44800.0,45.55,45.58,45.15,45.47,44800.0
2014-12-15 11:00:00,45.45,45.54,45.28,45.3,57600.0,45.45,45.54,45.28,45.3,57600.0
2014-12-15 11:30:00,45.3,45.57,45.3,45.47,104600.0,45.3,45.57,45.3,45.47,104600.0
2014-12-15 12:00:00,45.45,45.84,45.45,45.8,88900.0,45.45,45.84,45.45,45.8,88900.0
2014-12-15 12:30:00,45.82,45.85,45.66,45.7,38800.0,45.82,45.85,45.66,45.7,38800.0
2014-12-15 13:00:00,45.7,45.71,45.37,45.5,52000.0,45.7,45.71,45.37,45.5,52000.0
2014-12-15 13:30:00,45.47,45.49,45.24,45.27,148900.0,45.47,45.49,45.24,45.27,148900.0
2014-12-15 14:00:00,45.28,45.31,45.11,45.27,30700.0,45.28,45.31,45.11,45.27,30700.0
2014-12-15 14:30:00,45.27,45.39,45.2,45.3,37100.0,45.27,45.39,45.2,45.3,37100.0
2014-12-15 15:00:00,45.29,45.55,45.28,45.44,41900.0,45.29,45.55,45.28,45.44,41900.0
2014-12-15 15:30:00,45.44,45.53,45.35,45.39,110900.0,45.44,45.53,45.35,45.39,110900.0
2014-12-16 09:30:00,45.27,45.54,44.91,45.35,51600.0,45.27,45.54,44.91,45.35,51600.0
2014-12-16 10:00:00,45.35,45.48,45.17,45.37,34800.0,45.35,45.48,45.17,45.37,34800.0
2014-12-16 10:30:00,45.38,45.49,45.25,45.32,69700.0,45.38,45.49,45.25,45.32,69700.0
2014-12-16 11:00:00,45.31,45.64,45.2,45.6,87500.0,45.31,45.64,45.2,45.6,87500.0
2014-12-16 11:30:00,45.61,45.64,45.4,45.44,57200.0,45.61,45.64,45.4,45.44,57200.0
2014-12-16 12:00:00,45.45,45.5,45.34,45.39,37500.0,45.45,45.5,45.34,45.39,37500.0
2014-12-16 12:30:00,45.37,45.58,45.33,45.38,25200.0,45.37,45.58,45.33,45.38,25200.0
2014-12-16 13:00:00,45.39,45.47,45.32,45.43,32200.0,45.39,45.47,45.32,45.43,32200.0
2014-12-16 13:30:00,45.42,45.58,45.4,45.49,23800.0,45.42,45.58,45.4,45.49,23800.0
2014-12-16 14:00:00,45.48,45.57,45.44,45.49,23400.0,45.48,45.57,45.44,45.49,23400.0
2014-12-16 14:30:00,45.47,45.55,45.44,45.45,38200.0,45.47,45.55,45.44,45.45,38200.0
2014-12-16 15:00:00,45.47,45.52,45.43,45.48,80900.0,45.47,45.52,45.43,45.48,80900.0
2014-12-16 15:30:00,45.48,45.66,45.4,45.42,118700.0,45.48,45.66,45.4,45.42,118700.0
2014-12-17 09:30:00,45.38,45.54,45.2,45.37,24000.0,45.38,45.54,45.2,45.37,24000.0
2014-12-17 10:00:00,45.41,45.56,45.13,45.15,23900.0,45.41,45.56,45.13,45.15,23900.0
2014-12-17 10:30:00,45.16,45.57,45.11,45.51,18400.0,45.16,45.57,45.11,45.51,18400.0
2014-12-17 11:00:00,45.49,45.68,45.45,45.64,18300.0,45.49,45.68,45.45,45.64,18300.0
2014-12-17 11:30:00,45.68,46.04,45.62,46.02,28600.0,45.68,46.04,45.62,46.02,28600.0
2014-12-17 12:00:00,46.02,46.03,45.77,45.82,19700.0,46.02,46.03,45.77,45.82,19700.0
2014-12-17 12:30:00,45.83,46.17,45.82,46.15,40500.0,45.83,46.17,45.82,46.15,40500.0
2014-12-17 13:00:00,46.15,46.3,46.1,46.23,26100.0,46.15,46.3,46.1,46.23,26100.0
2014-12-17 13:30:00,46.24,46.24,46.06,46.22,21700.0,46.24,46.24,46.06,46.22,21700.0
2014-12-17 14:00:00,46.27,46.75,46.26,46.63,60700.0,46.27,46.75,46.26,46.63,60700.0
2014-12-17 14:30:00,46.65,46.86,46.49,46.54,65700.0,46.65,46.86,46.49,46.54,65700.0
2014-12-17 15:00:00,46.58,46.76,46.4,46.76,33200.0,46.58,46.76,46.4,46.76,33200.0
2014-12-17 15:30:00,46.76,46.99,46.62,46.94,126600.0,46.76,46.99,46.62,46.94,126600.0
2014-12-18 09:30:00,47.57,48.09,47.57,47.66,114400.0,47.57,48.09,47.57,47.66,114400.0
2014-12-18 10:00:00,47.67,47.95,47.6,47.79,80300.0,47.67,47.95,47.6,47.79,80300.0
2014-12-18 10:30:00,47.78,47.82,47.65,47.71,93400.0,47.78,47.82,47.65,47.71,93400.0
2014-12-18 11:00:00,47.71,47.82,47.66,47.72,68800.0,47.71,47.82,47.66,47.72,68800.0
2014-12-18 11:30:00,47.74,47.75,47.67,47.7,42400.0,47.74,47.75,47.67,47.7,42400.0
2014-12-18 12:00:00,47.71,47.73,47.62,47.63,120000.0,47.71,47.73,47.62,47.63,120000.0
2014-12-18 12:30:00,47.65,47.69,47.58,47.59,52400.0,47.65,47.69,47.58,47.59,52400.0
2014-12-18 13:00:00,47.59,47.61,47.49,47.5,43600.0,47.59,47.61,47.49,47.5,43600.0
2014-12-18 13:30:00,47.51,47.52,47.28,47.28,75300.0,47.51,47.52,47.28,47.28,75300.0
2014-12-18 14:00:00,47.29,47.32,46.8,46.82,131900.0,47.29,47.32,46.8,46.82,131900.0
2014-12-18 14:30:00,46.81,46.88,46.73,46.88,62700.0,46.81,46.88,46.73,46.88,62700.0
2014-12-18 15:00:00,46.88,47.03,46.76,46.77,121700.0,46.88,47.03,46.76,46.77,121700.0
2014-12-18 15:30:00,46.77,46.92,46.6,46.91,190100.0,46.77,46.92,46.6,46.91,190100.0
2014-12-19 09:30:00,47.0,47.64,46.86,47.56,171100.0,47.0,47.64,46.86,47.56,171100.0
2014-12-19 10:00:00,47.55,47.56,46.96,47.02,33300.0,47.55,47.56,46.96,47.02,33300.0
2014-12-19 10:30:00,47.03,47.05,46.75,46.81,35100.0,47.03,47.05,46.75,46.81,35100.0
2014-12-19 11:00:00,46.8,46.93,46.71,46.89,61200.0,46.8,46.93,46.71,46.89,61200.0
2014-12-19 11:30:00,46.89,46.89,46.62,46.63,18800.0,46.89,46.89,46.62,46.63,18800.0
2014-12-19 12:00:00,46.64,46.81,46.54,46.54,23100.0,46.64,46.81,46.54,46.54,23100.0
2014-12-19 12:30:00,46.55,46.61,46.45,46.46,30100.0,46.55,46.61,46.45,46.46,30100.0
2014-12-19 13:00:00,46.46,46.49,46.42,46.49,19300.0,46.46,46.49,46.42,46.49,19300.0
2014-12-19 13:30:00,46.5,46.51,46.27,46.3,34000.0,46.5,46.51,46.27,46.3,34000.0
2014-12-19 14:00:00,46.28,46.32,46.06,46.08,47500.0,46.28,46.32,46.06,46.08,47500.0
2014-12-19 14:30:00,46.05,46.3,45.98,46.27,41700.0,46.05,46.3,45.98,46.27,41700.0
2014-12-19 15:00:00,46.27,46.27,46.08,46.09,60100.0,46.27,46.27,46.08,46.09,60100.0
2014-12-19 15:30:00,46.09,46.22,45.95,45.97,185100.0,46.09,46.22,45.95,45.97,185100.0
2014-12-22 09:30:00,45.92,46.12,45.83,46.09,18100.0,45.92,46.12,45.83,46.09,18100.0
2014-12-22 10:00:00,46.07,46.25,46.0,46.21,21300.0,46.07,46.25,46.0,46.21,21300.0
2014-12-22 10:30:00,46.23,46.3,46.08,46.08,6300.0,46.23,46.3,46.08,46.08,6300.0
2014-12-22 11:00:00,46.08,46.14,46.04,46.14,13100.0,46.08,46.14,46.04,46.14,13100.0
2014-12-22 11:30:00,46.13,46.15,46.04,46.08,9500.0,46.13,46.15,46.04,46.08,9500.0
2014-12-22 12:00:00,46.1,46.14,45.99,46.1,13300.0,46.1,46.14,45.99,46.1,13300.0
2014-12-22 12:30:00,46.08,46.15,46.07,46.14,6900.0,46.08,46.15,46.07,46.14,6900.0
2014-12-22 13:00:00,46.15,46.21,46.15,46.2,8500.0,46.15,46.21,46.15,46.2,8500.0
2014-12-22 13:30:00,46.21,46.39,46.21,46.25,13000.0,46.21,46.39,46.21,46.25,13000.0
2014-12-22 14:00:00,46.26,46.3,46.21,46.28,23900.0,46.26,46.3,46.21,46.28,23900.0
2014-12-22 14:30:00,46.28,46.35,46.28,46.35,9800.0,46.28,46.35,46.28,46.35,9800.0
2014-12-22 15:00:00,46.35,46.47,46.34,46.47,13100.0,46.35,46.47,46.34,46.47,13100.0
2014-12-22 15:30:00,46.48,46.56,46.47,46.53,40600.0,46.48,46.56,46.47,46.53,40600.0
2014-12-23 09:30:00,46.87,47.14,46.75,47.05,32500.0,46.87,47.14,46.75,47.05,32500.0
2014-12-23 10:00:00,47.05,47.15,46.97,47.12,32300.0,47.05,47.15,46.97,47.12,32300.0
2014-12-23 10:30:00,47.08,47.29,47.07,47.26,33300.0,47.08,47.29,47.07,47.26,33300.0
2014-12-23 11:00:00,47.25,47.65,47.24,47.63,63200.0,47.25,47.65,47.24,47.63,63200.0
2014-12-23 11:30:00,47.63,47.64,47.44,47.52,42300.0,47.63,47.64,47.44,47.52,42300.0
2014-12-23 12:00:00,47.54,47.58,47.4,47.57,40800.0,47.54,47.58,47.4,47.57,40800.0
2014-12-23 12:30:00,47.56,47.56,47.43,47.48,15800.0,47.56,47.56,47.43,47.48,15800.0
2014-12-23 13:00:00,47.47,47.47,47.28,47.29,20900.0,47.47,47.47,47.28,47.29,20900.0
2014-12-23 13:30:00,47.3,47.35,47.28,47.28,10400.0,47.3,47.35,47.28,47.28,10400.0
2014-12-23 14:00:00,47.27,47.43,47.27,47.39,27000.0,47.27,47.43,47.27,47.39,27000.0
2014-12-23 14:30:00,47.39,47.49,47.31,47.47,26800.0,47.39,47.49,47.31,47.47,26800.0
2014-12-23 15:00:00,47.5,47.5,47.23,47.24,48000.0,47.5,47.5,47.23,47.24,48000.0
2014-12-23 15:30:00,47.24,47.56,47.24,47.5,152100.0,47.24,47.56,47.24,47.5,152100.0
2014-12-24 09:30:00,47.63,47.93,47.55,47.74,25000.0,47.63,47.93,47.55,47.74,25000.0
2014-12-24 10:00:00,47.71,47.77,47.25,47.34,32100.0,47.71,47.77,47.25,47.34,32100.0
2014-12-24 10:30:00,47.34,47.41,47.23,47.26,18600.0,47.34,47.41,47.23,47.26,18600.0
2014-12-24 11:00:00,47.28,47.32,47.25,47.3,34500.0,47.28,47.32,47.25,47.3,34500.0
2014-12-24 11:30:00,47.3,47.3,47.22,47.25,20100.0,47.3,47.3,47.22,47.25,20100.0
2014-12-24 12:00:00,47.25,47.37,47.23,47.33,18000.0,47.25,47.37,47.23,47.33,18000.0
2014-12-24 12:30:00,47.33,47.4,47.22,47.26,31300.0,47.33,47.4,47.22,47.26,31300.0
2014-12-26 09:30:00,47.54,47.75,47.27,47.75,19900.0,47.54,47.75,47.27,47.75,19900.0
2014-12-26 10:00:00,47.7,47.94,47.69,47.9,15900.0,47.7,47.94,47.69,47.9,15900.0
2014-12-26 10:30:00,47.89,47.9,47.75,47.82,32400.0,47.89,47.9,47.75,47.82,32400.0
2014-12-26 11:00:00,47.82,47.82,47.7,47.76,7800.0,47.82,47.82,47.7,47.76,7800.0
2014-12-26 11:30:00,47.79,47.8,47.49,47.49,14900.0,47.79,47.8,47.49,47.49,14900.0
2014-12-26 12:00:00,47.49,47.62,47.45,47.59,15300.0,47.49,47.62,47.45,47.59,15300.0
2014-12-26 12:30:00,47.6,47.64,47.5,47.57,4600.0,47.6,47.64,47.5,47.57,4600.0
2014-12-26 13:00:00,47.57,47.59,47.5,47.52,4900.0,47.57,47.59,47.5,47.52,4900.0
2014-12-26 13:30:00,47.53,47.62,47.49,47.62,8900.0,47.53,47.62,47.49,47.62,8900.0
2014-12-26 14:00:00,47.61,47.7,47.6,47.69,7500.0,47.61,47.7,47.6,47.69,7500.0
2014-12-26 14:30:00,47.7,47.75,47.69,47.72,11000.0,47.7,47.75,47.69,47.72,11000.0
2014-12-26 15:00:00,47.72,47.76,47.64,47.67,27000.0,47.72,47.76,47.64,47.67,27000.0
2014-12-26 15:30:00,47.67,47.72,47.62,47.69,49400.0,47.67,47.72,47.62,47.69,49400.0
2014-12-29 09:30:00,47.82,48.25,47.64,47.86,43600.0,47.82,48.25,47.64,47.86,43600.0
2014-12-29 10:00:00,47.87,48.1,47.81,47.85,26500.0,47.87,48.1,47.81,47.85,26500.0
2014-12-29 10:30:00,47.86,47.86,47.54,47.69,25200.0,47.86,47.86,47.54,47.69,25200.0
2014-12-29 11:00:00,47.66,47.77,47.6,47.62,14600.0,47.66,47.77,47.6,47.62,14600.0
2014-12-29 11:30:00,47.63,47.81,47.58,47.81,12000.0,47.63,47.81,47.58,47.81,12000.0
2014-12-29 12:00:00,47.79,47.92,47.78,47.81,22300.0,47.79,47.92,47.78,47.81,22300.0
2014-12-29 12:30:00,47.83,47.88,47.8,47.84,11100.0,47.83,47.88,47.8,47.84,11100.0
2014-12-29 13:00:00,47.83,47.89,47.75,47.89,14400.0,47.83,47.89,47.75,47.89,14400.0
2014-12-29 13:30:00,47.89,47.9,47.76,47.85,22000.0,47.89,47.9,47.76,47.85,22000.0
2014-12-29 14:00:00,47.84,48.05,47.84,48.05,16100.0,47.84,48.05,47.84,48.05,16100.0
2014-12-29 14:30:00,48.05,48.1,48.04,48.1,27800.0,48.05,48.1,48.04,48.1,27800.0
2014-12-29 15:00:00,48.1,48.25,48.08,48.22,30100.0,48.1,48.25,48.08,48.22,30100.0
2014-12-29 15:30:00,48.23,48.23,48.0,48.0,66200.0,48.23,48.23,48.0,48.0,66200.0
2014-12-30 09:30:00,48.02,48.1,47.44,47.44,28200.0,48.02,48.1,47.44,47.44,28200.0
2014-12-30 10:00:00,47.43,47.43,47.29,47.3,17600.0,47.43,47.43,47.29,47.3,17600.0
2014-12-30 10:30:00,47.3,47.67,47.28,47.62,30600.0,47.3,47.67,47.28,47.62,30600.0
2014-12-30 11:00:00,47.66,47.66,47.51,47.57,7800.0,47.66,47.66,47.51,47.57,7800.0
2014-12-30 11:30:00,47.54,47.54,47.39,47.46,13400.0,47.54,47.54,47.39,47.46,13400.0
2014-12-30 12:00:00,47.47,47.56,47.44,47.54,11100.0,47.47,47.56,47.44,47.54,11100.0
2014-12-30 12:30:00,47.53,47.7,47.53,47.67,13000.0,47.53,47.7,47.53,47.67,13000.0
2014-12-30 13:00:00,47.68,47.76,47.67,47.67,10100.0,47.68,47.76,47.67,47.67,10100.0
2014-12-30 13:30:00,47.67,47.68,47.45,47.45,18600.0,47.67,47.68,47.45,47.45,18600.0
2014-12-30 14:00:00,47.45,47.5,47.44,47.5,12100.0,47.45,47.5,47.44,47.5,12100.0
2014-12-30 14:30:00,47.51,47.51,47.41,47.42,20700.0,47.51,47.51,47.41,47.42,20700.0
2014-12-30 15:00:00,47.43,47.51,47.41,47.51,12700.0,47.43,47.51,47.41,47.51,12700.0
2014-12-30 15:30:00,47.51,47.54,47.44,47.49,47100.0,47.51,47.54,47.44,47.49,47100.0
2014-12-31 09:30:00,47.51,47.64,47.13,47.5,17100.0,47.51,47.64,47.13,47.5,17100.0
2014-12-31 10:00:00,47.58,47.62,47.31,47.5,10300.0,47.58,47.62,47.31,47.5,10300.0
2014-12-31 10:30:00,47.52,47.73,47.52,47.59,12700.0,47.52,47.73,47.52,47.59,12700.0
2014-12-31 11:00:00,47.59,47.71,47.5,47.61,15600.0,47.59,47.71,47.5,47.61,15600.0
2014-12-31 11:30:00,47.61,47.63,47.5,47.51,8700.0,47.61,47.63,47.5,47.51,8700.0
2014-12-31 12:00:00,47.51,47.51,47.28,47.33,45600.0,47.51,47.51,47.28,47.33,45600.0
2014-12-31 12:30:00,47.35,47.37,47.26,47.32,4200.0,47.35,47.37,47.26,47.32,4200.0
2014-12-31 13:00:00,47.29,47.38,47.29,47.38,6900.0,47.29,47.38,47.29,47.38,6900.0
2014-12-31 13:30:00,47.38,47.53,47.38,47.44,8400.0,47.38,47.53,47.38,47.44,8400.0
2014-12-31 14:00:00,47.45,47.45,47.16,47.18,16600.0,47.45,47.45,47.16,47.18,16600.0
2014-12-31 14:30:00,47.19,47.19,46.92,46.92,32800.0,47.19,47.19,46.92,46.92,32800.0
2014-12-31 15:00:00,46.92,47.06,46.81,47.04,48700.0,46.92,47.06,46.81,47.04,48700.0
2014-12-31 15:30:00,47.06,47.1,46.63,46.75,165300.0,47.06,47.1,46.63,46.75,165300.0
2015-01-02 09:30:00,47.1,47.3,46.83,46.83,19800.0,47.1,47.3,46.83,46.83,19800.0
2015-01-02 10:00:00,46.72,46.86,46.36,46.36,19000.0,46.72,46.86,46.36,46.36,19000.0
2015-01-02 10:30:00,46.34,46.36,45.8,46.09,29800.0,46.34,46.36,45.8,46.09,29800.0
2015-01-02 11:00:00,46.05,46.28,45.94,46.16,99300.0,46.05,46.28,45.94,46.16,99300.0
2015-01-02 11:30:00,46.18,46.26,45.97,46.13,50800.0,46.18,46.26,45.97,46.13,50800.0
2015-01-02 12:00:00,46.15,46.22,46.01,46.08,14200.0,46.15,46.22,46.01,46.08,14200.0
2015-01-02 12:30:00,46.07,46.23,46.07,46.15,15600.0,46.07,46.23,46.07,46.15,15600.0
2015-01-02 13:00:00,46.13,46.21,46.08,46.09,16100.0,46.13,46.21,46.08,46.09,16100.0
2015-01-02 13:30:00,46.05,46.05,45.88,46.02,15800.0,46.05,46.05,45.88,46.02,15800.0
2015-01-02 14:00:00,46.0,46.39,46.0,46.3,27400.0,46.0,46.39,46.0,46.3,27400.0
2015-01-02 14:30:00,46.3,46.54,46.3,46.36,29500.0,46.3,46.54,46.3,46.36,29500.0
2015-01-02 15:00:00,46.34,46.38,46.11,46.19,32400.0,46.34,46.38,46.11,46.19,32400.0
2015-01-02 15:30:00,46.2,46.42,46.2,46.37,75400.0,46.2,46.42,46.2,46.37,75400.0
2015-01-05 09:30:00,46.08,46.29,45.85,46.18,45200.0,46.08,46.29,45.85,46.18,45200.0
2015-01-05 10:00:00,46.16,46.38,45.98,46.3,42800.0,46.16,46.38,45.98,46.3,42800.0
2015-01-05 10:30:00,46.3,46.63,46.22,46.5,27300.0,46.3,46.63,46.22,46.5,27300.0
2015-01-05 11:00:00,46.49,46.49,45.98,46.2,43600.0,46.49,46.49,45.98,46.2,43600.0
2015-01-05 11:30:00,46.19,46.35,46.14,46.27,102200.0,46.19,46.35,46.14,46.27,102200.0
2015-01-05 12:00:00,46.26,46.33,46.25,46.27,15800.0,46.26,46.33,46.25,46.27,15800.0
2015-01-05 12:30:00,46.25,46.33,46.2,46.28,32600.0,46.25,46.33,46.2,46.28,32600.0
2015-01-05 13:00:00,46.26,46.31,45.97,46.01,29100.0,46.26,46.31,45.97,46.01,29100.0
2015-01-05 13:30:00,45.97,46.02,45.78,45.88,114500.0,45.97,46.02,45.78,45.88,114500.0
2015-01-05 14:00:00,45.88,46.06,45.58,45.82,184100.0,45.88,46.06,45.58,45.82,184100.0
2015-01-05 14:30:00,45.82,45.92,45.76,45.83,36600.0,45.82,45.92,45.76,45.83,36600.0
2015-01-05 15:00:00,45.84,45.94,45.82,45.89,94500.0,45.84,45.94,45.82,45.89,94500.0
2015-01-05 15:30:00,45.9,46.03,45.85,45.99,125700.0,45.9,46.03,45.85,45.99,125700.0
2015-01-06 09:30:00,45.97,46.0,45.57,45.74,35700.0,45.97,46.0,45.57,45.74,35700.0
2015-01-06 10:00:00,45.7,45.94,45.67,45.7,64600.0,45.7,45.94,45.67,45.7,64600.0
2015-01-06 10:30:00,45.7,45.79,45.62,45.67,37300.0,45.7,45.79,45.62,45.67,37300.0
2015-01-06 11:00:00,45.67,45.74,45.58,45.66,82500.0,45.67,45.74,45.58,45.66,82500.0
2015-01-06 11:30:00,45.63,45.69,45.43,45.54,200200.0,45.63,45.69,45.43,45.54,200200.0
2015-01-06 12:00:00,45.53,45.55,45.43,45.45,104200.0,45.53,45.55,45.43,45.45,104200.0
2015-01-06 12:30:00,45.44,45.55,45.4,45.51,106300.0,45.44,45.55,45.4,45.51,106300.0
2015-01-06 13:00:00,45.5,45.54,45.4,45.47,24500.0,45.5,45.54,45.4,45.47,24500.0
2015-01-06 13:30:00,45.45,45.6,45.43,45.59,50800.0,45.45,45.6,45.43,45.59,50800.0
2015-01-06 14:00:00,45.59,45.72,45.57,45.6,75700.0,45.59,45.72,45.57,45.6,75700.0
2015-01-06 14:30:00,45.61,45.76,45.55,45.65,28000.0,45.61,45.76,45.55,45.65,28000.0
2015-01-06 15:00:00,45.66,45.93,45.63,45.92,22600.0,45.66,45.93,45.63,45.92,22600.0
2015-01-06 15:30:00,45.91,45.94,45.67,45.81,153600.0,45.91,45.94,45.67,45.81,153600.0
2015-01-07 09:30:00,46.0,46.11,45.61,45.61,16500.0,46.0,46.11,45.61,45.61,16500.0
2015-01-07 10:00:00,45.66,45.75,45.45,45.52,17900.0,45.66,45.75,45.45,45.52,17900.0
2015-01-07 10:30:00,45.51,45.55,45.4,45.52,49800.0,45.51,45.55,45.4,45.52,49800.0
2015-01-07 11:00:00,45.53,45.65,45.51,45.53,123900.0,45.53,45.65,45.51,45.53,123900.0
2015-01-07 11:30:00,45.55,45.63,45.45,45.61,15100.0,45.55,45.63,45.45,45.61,15100.0
2015-01-07 12:00:00,45.61,45.61,45.4,45.41,59300.0,45.61,45.61,45.4,45.41,59300.0
2015-01-07 12:30:00,45.42,45.42,45.2,45.25,30300.0,45.42,45.42,45.2,45.25,30300.0
2015-01-07 13:00:00,45.27,45.3,45.16,45.22,19400.0,45.27,45.3,45.16,45.22,19400.0
2015-01-07 13:30:00,45.2,45.37,45.17,45.27,19800.0,45.2,45.37,45.17,45.27,19800.0
2015-01-07 14:00:00,45.25,45.36,45.0,45.36,67400.0,45.25,45.36,45.0,45.36,67400.0
2015-01-07 14:30:00,45.32,45.35,45.04,45.04,21000.0,45.32,45.35,45.04,45.04,21000.0
2015-01-07 15:00:00,45.05,45.14,44.9,44.97,41300.0,45.05,45.14,44.9,44.97,41300.0
2015-01-07 15:30:00,44.97,45.11,44.89,45.08,256000.0,44.97,45.11,44.89,45.08,256000.0
2015-01-08 09:30:00,45.51,45.75,45.11,45.75,21900.0,45.51,45.75,45.11,45.75,21900.0
2015-01-08 10:00:00,45.79,45.9,45.55,45.58,24500.0,45.79,45.9,45.55,45.58,24500.0
2015-01-08 10:30:00,45.58,45.74,45.51,45.7,17000.0,45.58,45.74,45.51,45.7,17000.0
2015-01-08 11:00:00,45.71,45.83,45.64,45.72,16900.0,45.71,45.83,45.64,45.72,16900.0
2015-01-08 11:30:00,45.72,45.72,45.54,45.66,14400.0,45.72,45.72,45.54,45.66,14400.0
2015-01-08 12:00:00,45.67,45.67,45.39,45.53,10700.0,45.67,45.67,45.39,45.53,10700.0
2015-01-08 12:30:00,45.53,45.62,45.5,45.53,11900.0,45.53,45.62,45.5,45.53,11900.0
2015-01-08 13:00:00,45.53,45.71,45.5,45.65,9400.0,45.53,45.71,45.5,45.65,9400.0
2015-01-08 13:30:00,45.65,45.76,45.47,45.59,55300.0,45.65,45.76,45.47,45.59,55300.0
2015-01-08 14:00:00,45.59,45.64,45.46,45.5,50600.0,45.59,45.64,45.46,45.5,50600.0
2015-01-08 14:30:00,45.5,45.54,45.45,45.52,12100.0,45.5,45.54,45.45,45.52,12100.0
2015-01-08 15:00:00,45.53,45.69,45.48,45.67,41700.0,45.53,45.69,45.48,45.67,41700.0
2015-01-08 15:30:00,45.66,45.82,45.59,45.77,81600.0,45.66,45.82,45.59,45.77,81600.0
2015-01-09 09:30:00,45.77,46.15,45.63,45.88,15200.0,45.77,46.15,45.63,45.88,15200.0
2015-01-09 10:00:00,45.85,46.15,45.77,45.78,50100.0,45.85,46.15,45.77,45.78,50100.0
2015-01-09 10:30:00,45.79,45.79,45.47,45.61,20500.0,45.79,45.79,45.47,45.61,20500.0
2015-01-09 11:00:00,45.63,45.65,45.19,45.24,26200.0,45.63,45.65,45.19,45.24,26200.0
2015-01-09 11:30:00,45.23,45.49,45.21,45.49,13200.0,45.23,45.49,45.21,45.49,13200.0
2015-01-09 12:00:00,45.49,45.67,45.47,45.57,11200.0,45.49,45.67,45.47,45.57,11200.0
2015-01-09 12:30:00,45.56,45.64,45.42,45.42,13500.0,45.56,45.64,45.42,45.42,13500.0
2015-01-09 13:00:00,45.45,45.6,45.45,45.5,16700.0,45.45,45.6,45.45,45.5,16700.0
2015-01-09 13:30:00,45.51,45.57,45.45,45.47,16500.0,45.51,45.57,45.45,45.47,16500.0
2015-01-09 14:00:00,45.45,45.5,45.41,45.41,23700.0,45.45,45.5,45.41,45.41,23700.0
2015-01-09 14:30:00,45.4,45.52,45.4,45.46,15700.0,45.4,45.52,45.4,45.46,15700.0
2015-01-09 15:00:00,45.47,45.5,45.28,45.29,38600.0,45.47,45.5,45.28,45.29,38600.0
2015-01-09 15:30:00,45.29,45.31,45.17,45.22,48200.0,45.29,45.31,45.17,45.22,48200.0
2015-01-12 09:30:00,45.22,45.22,44.1,44.52,83200.0,45.22,45.22,44.1,44.52,83200.0
2015-01-12 10:00:00,44.55,44.78,44.27,44.78,44400.0,44.55,44.78,44.27,44.78,44400.0
2015-01-12 10:30:00,44.76,45.04,44.73,45.0,57600.0,44.76,45.04,44.73,45.0,57600.0
2015-01-12 11:00:00,45.0,45.0,44.94,44.95,31600.0,45.0,45.0,44.94,44.95,31600.0
2015-01-12 11:30:00,44.94,45.04,44.91,44.96,39600.0,44.94,45.04,44.91,44.96,39600.0
2015-01-12 12:00:00,44.99,45.0,44.92,44.95,29000.0,44.99,45.0,44.92,44.95,29000.0
2015-01-12 12:30:00,44.97,45.0,44.84,44.87,26500.0,44.97,45.0,44.84,44.87,26500.0
2015-01-12 13:00:00,44.88,44.93,44.76,44.78,30700.0,44.88,44.93,44.76,44.78,30700.0
2015-01-12 13:30:00,44.78,44.81,44.65,44.65,34300.0,44.78,44.81,44.65,44.65,34300.0
2015-01-12 14:00:00,44.66,44.8,44.66,44.76,77800.0,44.66,44.8,44.66,44.76,77800.0
2015-01-12 14:30:00,44.77,44.77,44.54,44.55,43800.0,44.77,44.77,44.54,44.55,43800.0
2015-01-12 15:00:00,44.56,44.59,44.3,44.35,158900.0,44.56,44.59,44.3,44.35,158900.0
2015-01-12 15:30:00,44.34,44.71,44.22,44.67,156800.0,44.34,44.71,44.22,44.67,156800.0
2015-01-13 09:30:00,45.11,45.25,44.84,45.02,34100.0,45.11,45.25,44.84,45.02,34100.0
2015-01-13 10:00:00,45.05,45.07,44.88,44.96,39900.0,45.05,45.07,44.88,44.96,39900.0
2015-01-13 10:30:00,44.98,44.99,44.81,44.88,22200.0,44.98,44.99,44.81,44.88,22200.0
2015-01-13 11:00:00,44.87,44.93,44.78,44.85,67900.0,44.87,44.93,44.78,44.85,67900.0
2015-01-13 11:30:00,44.9,44.91,44.61,44.62,112700.0,44.9,44.91,44.61,44.62,112700.0
2015-01-13 12:00:00,44.62,44.71,44.6,44.68,32600.0,44.62,44.71,44.6,44.68,32600.0
2015-01-13 12:30:00,44.66,44.68,44.6,44.63,31000.0,44.66,44.68,44.6,44.63,31000.0
2015-01-13 13:00:00,44.64,44.77,44.45,44.5,64300.0,44.64,44.77,44.45,44.5,64300.0
2015-01-13 13:30:00,44.43,44.45,44.04,44.25,27000.0,44.43,44.45,44.04,44.25,27000.0
2015-01-13 14:00:00,44.16,44.42,44.15,44.28,74200.0,44.16,44.42,44.15,44.28,74200.0
2015-01-13 14:30:00,44.28,44.59,44.28,44.5,38600.0,44.28,44.59,44.28,44.5,38600.0
2015-01-13 15:00:00,44.5,44.6,44.44,44.53,55600.0,44.5,44.6,44.44,44.53,55600.0
2015-01-13 15:30:00,44.53,45.0,44.52,45.0,204500.0,44.53,45.0,44.52,45.0,204500.0
2015-01-14 09:30:00,44.67,45.06,44.65,44.93,163100.0,44.67,45.06,44.65,44.93,163100.0
2015-01-14 10:00:00,44.9,45.2,44.87,44.93,221400.0,44.9,45.2,44.87,44.93,221400.0
2015-01-14 10:30:00,44.93,45.03,44.87,44.97,55100.0,44.93,45.03,44.87,44.97,55100.0
2015-01-14 11:00:00,44.97,45.04,44.75,44.94,94300.0,44.97,45.04,44.75,44.94,94300.0
2015-01-14 11:30:00,44.93,45.04,44.9,45.0,48400.0,44.93,45.04,44.9,45.0,48400.0
2015-01-14 12:00:00,44.99,45.04,44.77,45.0,43500.0,44.99,45.04,44.77,45.0,43500.0
2015-01-14 12:30:00,45.0,45.09,44.94,45.05,66200.0,45.0,45.09,44.94,45.05,66200.0
2015-01-14 13:00:00,45.07,45.11,44.96,44.97,39300.0,45.07,45.11,44.96,44.97,39300.0
2015-01-14 13:30:00,44.96,44.99,44.75,44.85,68000.0,44.96,44.99,44.75,44.85,68000.0
2015-01-14 14:00:00,44.82,45.04,44.82,45.04,96300.0,44.82,45.04,44.82,45.04,96300.0
2015-01-14 14:30:00,45.05,45.13,44.94,44.96,121500.0,45.05,45.13,44.94,44.96,121500.0
2015-01-14 15:00:00,44.98,45.14,44.92,45.13,41900.0,44.98,45.14,44.92,45.13,41900.0
2015-01-14 15:30:00,45.11,45.21,44.92,45.2,175600.0,45.11,45.21,44.92,45.2,175600.0
2015-01-15 09:30:00,45.43,45.79,45.16,45.2,89500.0,45.43,45.79,45.16,45.2,89500.0
2015-01-15 10:00:00,45.19,45.32,45.11,45.28,127900.0,45.19,45.32,45.11,45.28,127900.0
2015-01-15 10:30:00,45.29,45.62,45.25,45.61,120000.0,45.29,45.62,45.25,45.61,120000.0
2015-01-15 11:00:00,45.62,45.62,45.28,45.29,12900.0,45.62,45.62,45.28,45.29,12900.0
2015-01-15 11:30:00,45.27,45.31,45.16,45.25,124900.0,45.27,45.31,45.16,45.25,124900.0
2015-01-15 12:00:00,45.25,45.27,45.16,45.23,70000.0,45.25,45.27,45.16,45.23,70000.0
2015-01-15 12:30:00,45.21,45.26,45.11,45.23,88800.0,45.21,45.26,45.11,45.23,88800.0
2015-01-15 13:00:00,45.23,45.34,45.16,45.21,58700.0,45.23,45.34,45.16,45.21,58700.0
2015-01-15 13:30:00,45.2,45.23,44.96,44.97,48800.0,45.2,45.23,44.96,44.97,48800.0
2015-01-15 14:00:00,44.96,45.08,44.93,45.0,30300.0,44.96,45.08,44.93,45.0,30300.0
2015-01-15 14:30:00,44.98,45.1,44.98,45.05,104600.0,44.98,45.1,44.98,45.05,104600.0
2015-01-15 15:00:00,45.05,45.09,44.92,45.03,81400.0,45.05,45.09,44.92,45.03,81400.0
2015-01-15 15:30:00,45.03,45.15,44.98,45.05,222100.0,45.03,45.15,44.98,45.05,222100.0
2015-01-16 09:30:00,44.75,45.2,44.75,44.85,113600.0,44.75,45.2,44.75,44.85,113600.0
2015-01-16 10:00:00,44.85,45.09,44.81,45.07,66800.0,44.85,45.09,44.81,45.07,66800.0
2015-01-16 10:30:00,45.09,45.24,45.03,45.16,30000.0,45.09,45.24,45.03,45.16,30000.0
2015-01-16 11:00:00,45.15,45.21,45.07,45.17,26000.0,45.15,45.21,45.07,45.17,26000.0
2015-01-16 11:30:00,45.19,45.38,45.19,45.3,58100.0,45.19,45.38,45.19,45.3,58100.0
2015-01-16 12:00:00,45.3,45.34,45.23,45.26,17000.0,45.3,45.34,45.23,45.26,17000.0
2015-01-16 12:30:00,45.26,45.35,45.2,45.26,70800.0,45.26,45.35,45.2,45.26,70800.0
2015-01-16 13:00:00,45.28,45.36,45.2,45.25,48500.0,45.28,45.36,45.2,45.25,48500.0
2015-01-16 13:30:00,45.21,45.34,45.2,45.26,17600.0,45.21,45.34,45.2,45.26,17600.0
2015-01-16 14:00:00,45.28,45.39,45.21,45.28,21300.0,45.28,45.39,45.21,45.28,21300.0
2015-01-16 14:30:00,45.27,45.44,45.24,45.43,22600.0,45.27,45.44,45.24,45.43,22600.0
2015-01-16 15:00:00,45.42,45.48,45.36,45.38,57500.0,45.42,45.48,45.36,45.38,57500.0
2015-01-16 15:30:00,45.39,45.45,45.33,45.42,158200.0,45.39,45.45,45.33,45.42,158200.0
2015-01-20 09:30:00,45.48,45.76,45.06,45.2,85500.0,45.48,45.76,45.06,45.2,85500.0
2015-01-20 10:00:00,45.17,45.17,44.79,44.88,149900.0,45.17,45.17,44.79,44.88,149900.0
2015-01-20 10:30:00,44.89,45.12,44.7,44.99,126000.0,44.89,45.12,44.7,44.99,126000.0
2015-01-20 11:00:00,44.97,45.2,44.96,45.05,155400.0,44.97,45.2,44.96,45.05,155400.0
2015-01-20 11:30:00,45.05,45.05,44.94,45.02,731600.0,45.05,45.05,44.94,45.02,731600.0
2015-01-20 12:00:00,45.01,45.08,45.0,45.06,104700.0,45.01,45.08,45.0,45.06,104700.0
2015-01-20 12:30:00,45.07,45.36,45.06,45.35,13300.0,45.07,45.36,45.06,45.35,13300.0
2015-01-20 13:00:00,45.35,45.41,45.28,45.31,19200.0,45.35,45.41,45.28,45.31,19200.0
2015-01-20 13:30:00,45.33,45.36,45.2,45.25,30500.0,45.33,45.36,45.2,45.25,30500.0
2015-01-20 14:00:00,45.3,45.52,45.29,45.51,113700.0,45.3,45.52,45.29,45.51,113700.0
2015-01-20 14:30:00,45.52,45.81,45.52,45.72,92200.0,45.52,45.81,45.52,45.72,92200.0
2015-01-20 15:00:00,45.74,45.76,45.63,45.69,27000.0,45.74,45.76,45.63,45.69,27000.0
2015-01-20 15:30:00,45.7,45.71,45.48,45.57,96000.0,45.7,45.71,45.48,45.57,96000.0
2015-01-21 09:30:00,45.32,45.9,45.3,45.66,15300.0,45.32,45.9,45.3,45.66,15300.0
2015-01-21 10:00:00,45.64,45.84,45.56,45.83,414600.0,45.64,45.84,45.56,45.83,414600.0
2015-01-21 10:30:00,45.86,45.97,45.74,45.93,68900.0,45.86,45.97,45.74,45.93,68900.0
2015-01-21 11:00:00,45.93,45.99,45.72,45.73,19700.0,45.93,45.99,45.72,45.73,19700.0
2015-01-21 11:30:00,45.72,45.72,45.57,45.64,9300.0,45.72,45.72,45.57,45.64,9300.0
2015-01-21 12:00:00,45.65,45.76,45.62,45.74,7500.0,45.65,45.76,45.62,45.74,7500.0
2015-01-21 12:30:00,45.75,45.78,45.69,45.72,4500.0,45.75,45.78,45.69,45.72,4500.0
2015-01-21 13:00:00,45.71,45.76,45.6,45.6,6800.0,45.71,45.76,45.6,45.6,6800.0
2015-01-21 13:30:00,45.62,45.62,45.36,45.36,9700.0,45.62,45.62,45.36,45.36,9700.0
2015-01-21 14:00:00,45.37,45.47,45.33,45.37,7600.0,45.37,45.47,45.33,45.37,7600.0
2015-01-21 14:30:00,45.38,45.42,45.33,45.42,7700.0,45.38,45.42,45.33,45.42,7700.0
2015-01-21 15:00:00,45.43,45.48,45.33,45.48,5400.0,45.43,45.48,45.33,45.48,5400.0
2015-01-21 15:30:00,45.47,45.6,45.46,45.6,30100.0,45.47,45.6,45.46,45.6,30100.0
2015-01-22 09:30:00,46.0,46.01,45.78,45.96,35800.0,46.0,46.01,45.78,45.96,35800.0
2015-01-22 10:00:00,45.99,46.58,45.96,46.27,53900.0,45.99,46.58,45.96,46.27,53900.0
2015-01-22 10:30:00,46.28,46.3,46.06,46.19,20200.0,46.28,46.3,46.06,46.19,20200.0
2015-01-22 11:00:00,46.19,46.25,46.1,46.12,19400.0,46.19,46.25,46.1,46.12,19400.0
2015-01-22 11:30:00,46.12,46.12,45.88,45.94,27500.0,46.12,46.12,45.88,45.94,27500.0
2015-01-22 12:00:00,45.95,46.06,45.94,46.04,19600.0,45.95,46.06,45.94,46.04,19600.0
2015-01-22 12:30:00,46.03,46.2,45.98,46.13,110300.0,46.03,46.2,45.98,46.13,110300.0
2015-01-22 13:00:00,46.14,46.17,45.99,46.05,21800.0,46.14,46.17,45.99,46.05,21800.0
2015-01-22 13:30:00,46.05,46.18,46.05,46.18,10000.0,46.05,46.18,46.05,46.18,10000.0
2015-01-22 14:00:00,46.19,46.33,46.19,46.27,28500.0,46.19,46.33,46.19,46.27,28500.0
2015-01-22 14:30:00,46.29,46.33,46.24,46.32,34800.0,46.29,46.33,46.24,46.32,34800.0
2015-01-22 15:00:00,46.32,46.39,46.28,46.38,26700.0,46.32,46.39,46.28,46.38,26700.0
2015-01-22 15:30:00,46.38,46.41,46.32,46.33,77500.0,46.38,46.41,46.32,46.33,77500.0
2015-01-23 09:30:00,46.28,46.55,46.06,46.07,68400.0,46.28,46.55,46.06,46.07,68400.0
2015-01-23 10:00:00,46.16,46.23,45.88,46.11,89700.0,46.16,46.23,45.88,46.11,89700.0
2015-01-23 10:30:00,46.14,46.3,46.13,46.21,20200.0,46.14,46.3,46.13,46.21,20200.0
2015-01-23 11:00:00,46.18,46.47,46.18,46.37,38100.0,46.18,46.47,46.18,46.37,38100.0
2015-01-23 11:30:00,46.35,46.43,46.28,46.31,146500.0,46.35,46.43,46.28,46.31,146500.0
2015-01-23 12:00:00,46.29,46.37,46.22,46.28,19400.0,46.29,46.37,46.22,46.28,19400.0
2015-01-23 12:30:00,46.28,46.43,46.24,46.35,16600.0,46.28,46.43,46.24,46.35,16600.0
2015-01-23 13:00:00,46.34,46.43,46.3,46.38,45800.0,46.34,46.43,46.3,46.38,45800.0
2015-01-23 13:30:00,46.42,46.54,46.41,46.5,13800.0,46.42,46.54,46.41,46.5,13800.0
2015-01-23 14:00:00,46.5,46.55,46.37,46.55,22800.0,46.5,46.55,46.37,46.55,22800.0
2015-01-23 14:30:00,46.55,46.61,46.48,46.51,82800.0,46.55,46.61,46.48,46.51,82800.0
2015-01-23 15:00:00,46.51,46.6,46.28,46.29,67800.0,46.51,46.6,46.28,46.29,67800.0
2015-01-23 15:30:00,46.29,46.3,45.97,45.99,124800.0,46.29,46.3,45.97,45.99,124800.0
2015-01-26 09:30:00,48.49,49.49,48.17,48.67,588200.0,48.49,49.49,48.17,48.67,588200.0
2015-01-26 10:00:00,48.62,48.85,48.15,48.24,605400.0,48.62,48.85,48.15,48.24,605400.0
2015-01-26 10:30:00,48.27,48.54,48.01,48.22,290000.0,48.27,48.54,48.01,48.22,290000.0
2015-01-26 11:00:00,48.2,48.29,48.19,48.22,111300.0,48.2,48.29,48.19,48.22,111300.0
2015-01-26 11:30:00,48.2,48.62,48.19,48.47,135100.0,48.2,48.62,48.19,48.47,135100.0
2015-01-26 12:00:00,48.49,48.49,48.12,48.24,129800.0,48.49,48.49,48.12,48.24,129800.0
2015-01-26 12:30:00,48.26,48.26,48.13,48.25,67200.0,48.26,48.26,48.13,48.25,67200.0
2015-01-26 13:00:00,48.25,48.26,47.73,47.87,150800.0,48.25,48.26,47.73,47.87,150800.0
2015-01-26 13:30:00,47.91,48.3,47.91,47.99,100100.0,47.91,48.3,47.91,47.99,100100.0
2015-01-26 14:00:00,47.99,48.21,47.65,47.69,134500.0,47.99,48.21,47.65,47.69,134500.0
2015-01-26 14:30:00,47.74,48.15,47.64,48.05,178500.0,47.74,48.15,47.64,48.05,178500.0
2015-01-26 15:00:00,48.06,48.08,47.81,48.0,191300.0,48.06,48.08,47.81,48.0,191300.0
2015-01-26 15:30:00,48.0,48.09,47.96,48.05,328100.0,48.0,48.09,47.96,48.05,328100.0
2015-01-27 09:30:00,46.44,46.48,44.65,44.97,647500.0,46.44,46.48,44.65,44.97,647500.0
2015-01-27 10:00:00,45.08,45.08,44.47,44.92,242700.0,45.08,45.08,44.47,44.92,242700.0
2015-01-27 10:30:00,44.89,45.33,44.77,45.2,116600.0,44.89,45.33,44.77,45.2,116600.0
2015-01-27 11:00:00,45.19,45.71,45.14,45.69,82500.0,45.19,45.71,45.14,45.69,82500.0
2015-01-27 11:30:00,45.68,46.02,45.5,45.54,137700.0,45.68,46.02,45.5,45.54,137700.0
2015-01-27 12:00:00,45.53,45.64,45.18,45.32,78600.0,45.53,45.64,45.18,45.32,78600.0
2015-01-27 12:30:00,45.32,45.33,44.99,45.05,103300.0,45.32,45.33,44.99,45.05,103300.0
2015-01-27 13:00:00,45.06,45.23,45.0,45.19,78600.0,45.06,45.23,45.0,45.19,78600.0
2015-01-27 13:30:00,45.2,45.28,45.08,45.24,70200.0,45.2,45.28,45.08,45.24,70200.0
2015-01-27 14:00:00,45.21,45.3,45.15,45.3,91300.0,45.21,45.3,45.15,45.3,91300.0
2015-01-27 14:30:00,45.3,45.41,45.18,45.18,95200.0,45.3,45.41,45.18,45.18,95200.0
2015-01-27 15:00:00,45.19,45.35,45.1,45.2,86200.0,45.19,45.35,45.1,45.2,86200.0
2015-01-27 15:30:00,45.2,45.29,45.09,45.19,164600.0,45.2,45.29,45.09,45.19,164600.0
2015-01-28 09:30:00,45.61,45.61,44.94,45.25,41500.0,45.61,45.61,44.94,45.25,41500.0
2015-01-28 10:00:00,45.25,45.32,44.95,45.12,25600.0,45.25,45.32,44.95,45.12,25600.0
2015-01-28 10:30:00,45.15,45.18,44.9,44.9,54100.0,45.15,45.18,44.9,44.9,54100.0
2015-01-28 11:00:00,44.89,45.3,44.88,45.1,26900.0,44.89,45.3,44.88,45.1,26900.0
2015-01-28 11:30:00,45.12,45.16,45.01,45.14,21200.0,45.12,45.16,45.01,45.14,21200.0
2015-01-28 12:00:00,45.13,45.46,45.13,45.37,27400.0,45.13,45.46,45.13,45.37,27400.0
2015-01-28 12:30:00,45.4,45.48,45.27,45.4,31700.0,45.4,45.48,45.27,45.4,31700.0
2015-01-28 13:00:00,45.39,45.45,45.29,45.37,16000.0,45.39,45.45,45.29,45.37,16000.0
2015-01-28 13:30:00,45.35,45.44,45.3,45.35,21400.0,45.35,45.44,45.3,45.35,21400.0
2015-01-28 14:00:00,45.36,45.5,45.34,45.42,27800.0,45.36,45.5,45.34,45.42,27800.0
2015-01-28 14:30:00,45.42,45.44,45.16,45.18,34700.0,45.42,45.44,45.16,45.18,34700.0
2015-01-28 15:00:00,45.2,45.44,45.19,45.24,59100.0,45.2,45.44,45.19,45.24,59100.0
2015-01-28 15:30:00,45.25,45.34,44.92,44.94,103000.0,45.25,45.34,44.92,44.94,103000.0
2015-01-29 09:30:00,44.91,44.92,44.23,44.51,54300.0,44.91,44.92,44.23,44.51,54300.0
2015-01-29 10:00:00,44.51,44.63,44.42,44.63,79800.0,44.51,44.63,44.42,44.63,79800.0
2015-01-29 10:30:00,44.62,44.73,44.55,44.71,62200.0,44.62,44.73,44.55,44.71,62200.0
2015-01-29 11:00:00,44.68,44.83,44.59,44.78,27300.0,44.68,44.83,44.59,44.78,27300.0
2015-01-29 11:30:00,44.8,45.07,44.8,44.87,52800.0,44.8,45.07,44.8,44.87,52800.0
2015-01-29 12:00:00,44.86,44.89,44.65,44.65,21400.0,44.86,44.89,44.65,44.65,21400.0
2015-01-29 12:30:00,44.66,44.75,44.65,44.69,56900.0,44.66,44.75,44.65,44.69,56900.0
2015-01-29 13:00:00,44.69,44.7,44.58,44.59,53100.0,44.69,44.7,44.58,44.59,53100.0
2015-01-29 13:30:00,44.6,44.64,44.47,44.47,62500.0,44.6,44.64,44.47,44.47,62500.0
2015-01-29 14:00:00,44.47,44.56,44.46,44.55,36700.0,44.47,44.56,44.46,44.55,36700.0
2015-01-29 14:30:00,44.56,44.56,44.41,44.42,53500.0,44.56,44.56,44.41,44.42,53500.0
2015-01-29 15:00:00,44.43,44.53,44.35,44.51,55900.0,44.43,44.53,44.35,44.51,55900.0
2015-01-29 15:30:00,44.52,44.53,44.32,44.43,114600.0,44.52,44.53,44.32,44.43,114600.0
2015-01-30 09:30:00,44.08,44.38,43.93,43.93,38200.0,44.08,44.38,43.93,43.93,38200.0
2015-01-30 10:00:00,43.93,44.05,43.82,43.96,73600.0,43.93,44.05,43.82,43.96,73600.0
2015-01-30 10:30:00,43.9,44.2,43.78,44.14,39100.0,43.9,44.2,43.78,44.14,39100.0
2015-01-30 11:00:00,44.16,44.25,43.91,44.19,27900.0,44.16,44.25,43.91,44.19,27900.0
2015-01-30 11:30:00,44.18,44.22,44.02,44.1,26600.0,44.18,44.22,44.02,44.1,26600.0
2015-01-30 12:00:00,44.11,44.16,43.86,43.95,32200.0,44.11,44.16,43.86,43.95,32200.0
2015-01-30 12:30:00,43.95,44.03,43.78,43.82,28000.0,43.95,44.03,43.78,43.82,28000.0
2015-01-30 13:00:00,43.85,43.9,43.68,43.77,68700.0,43.85,43.9,43.68,43.77,68700.0
2015-01-30 13:30:00,43.74,43.99,43.73,43.93,44500.0,43.74,43.99,43.73,43.93,44500.0
2015-01-30 14:00:00,43.9,44.17,43.89,44.16,29800.0,43.9,44.17,43.89,44.16,29800.0
2015-01-30 14:30:00,44.17,44.19,43.9,43.91,164000.0,44.17,44.19,43.9,43.91,164000.0
2015-01-30 15:00:00,43.92,43.96,43.71,43.92,60200.0,43.92,43.96,43.71,43.92,60200.0
2015-01-30 15:30:00,43.91,43.98,43.68,43.75,151100.0,43.91,43.98,43.68,43.75,151100.0
2015-02-02 09:30:00,43.9,44.59,43.81,44.36,49800.0,43.9,44.59,43.81,44.36,49800.0
2015-02-02 10:00:00,44.34,44.34,43.97,43.99,106600.0,44.34,44.34,43.97,43.99,106600.0
2015-02-02 10:30:00,43.99,44.2,43.99,44.02,15300.0,43.99,44.2,43.99,44.02,15300.0
2015-02-02 11:00:00,44.06,44.37,43.97,44.36,16500.0,44.06,44.37,43.97,44.36,16500.0
2015-02-02 11:30:00,44.36,44.44,44.28,44.3,22000.0,44.36,44.44,44.28,44.3,22000.0
2015-02-02 12:00:00,44.3,44.3,44.01,44.15,24900.0,44.3,44.3,44.01,44.15,24900.0
2015-02-02 12:30:00,44.16,44.31,44.12,44.15,17500.0,44.16,44.31,44.12,44.15,17500.0
2015-02-02 13:00:00,44.16,44.3,44.13,44.29,9500.0,44.16,44.3,44.13,44.29,9500.0
2015-02-02 13:30:00,44.29,44.3,43.97,44.0,25200.0,44.29,44.3,43.97,44.0,25200.0
2015-02-02 14:00:00,44.02,44.35,43.95,44.35,23000.0,44.02,44.35,43.95,44.35,23000.0
2015-02-02 14:30:00,44.36,44.36,43.92,44.19,43500.0,44.36,44.36,43.92,44.19,43500.0
2015-02-02 15:00:00,44.2,44.63,44.2,44.53,42500.0,44.2,44.63,44.2,44.53,42500.0
2015-02-02 15:30:00,44.54,44.89,44.52,44.89,82500.0,44.54,44.89,44.52,44.89,82500.0
2015-02-03 09:30:00,45.1,45.84,45.09,45.67,36400.0,45.1,45.84,45.09,45.67,36400.0
2015-02-03 10:00:00,45.64,45.68,45.37,45.58,86000.0,45.64,45.68,45.37,45.58,86000.0
2015-02-03 10:30:00,45.62,45.65,45.39,45.39,53800.0,45.62,45.65,45.39,45.39,53800.0
2015-02-03 11:00:00,45.4,45.5,45.34,45.43,18200.0,45.4,45.5,45.34,45.43,18200.0
2015-02-03 11:30:00,45.42,45.83,45.41,45.69,50500.0,45.42,45.83,45.41,45.69,50500.0
2015-02-03 12:00:00,45.69,45.69,45.4,45.41,24400.0,45.69,45.69,45.4,45.41,24400.0
2015-02-03 12:30:00,45.41,45.7,45.31,45.66,16900.0,45.41,45.7,45.31,45.66,16900.0
2015-02-03 13:00:00,45.66,45.68,45.59,45.65,16600.0,45.66,45.68,45.59,45.65,16600.0
2015-02-03 13:30:00,45.66,45.7,45.52,45.69,19800.0,45.66,45.7,45.52,45.69,19800.0
2015-02-03 14:00:00,45.71,45.72,45.42,45.43,27500.0,45.71,45.72,45.42,45.43,27500.0
2015-02-03 14:30:00,45.44,45.45,45.31,45.32,29200.0,45.44,45.45,45.31,45.32,29200.0
2015-02-03 15:00:00,45.31,45.37,45.11,45.11,86700.0,45.31,45.37,45.11,45.11,86700.0
2015-02-03 15:30:00,45.11,45.41,45.05,45.33,151900.0,45.11,45.41,45.05,45.33,151900.0
2015-02-04 09:30:00,45.29,45.57,45.13,45.56,59500.0,45.29,45.57,45.13,45.56,59500.0
2015-02-04 10:00:00,45.63,45.67,45.5,45.51,39900.0,45.63,45.67,45.5,45.51,39900.0
2015-02-04 10:30:00,45.55,45.55,45.34,45.5,29600.0,45.55,45.55,45.34,45.5,29600.0
2015-02-04 11:00:00,45.48,45.5,45.29,45.49,44500.0,45.48,45.5,45.29,45.49,44500.0
2015-02-04 11:30:00,45.5,45.57,45.48,45.54,28000.0,45.5,45.57,45.48,45.54,28000.0
2015-02-04 12:00:00,45.55,45.57,45.3,45.3,29500.0,45.55,45.57,45.3,45.3,29500.0
2015-02-04 12:30:00,45.29,45.36,45.23,45.3,17800.0,45.29,45.36,45.23,45.3,17800.0
2015-02-04 13:00:00,45.29,45.43,45.27,45.34,16200.0,45.29,45.43,45.27,45.34,16200.0
2015-02-04 13:30:00,45.32,45.36,45.14,45.18,26800.0,45.32,45.36,45.14,45.18,26800.0
2015-02-04 14:00:00,45.22,45.3,45.15,45.17,20100.0,45.22,45.3,45.15,45.17,20100.0
2015-02-04 14:30:00,45.16,45.21,45.09,45.16,23400.0,45.16,45.21,45.09,45.16,23400.0
2015-02-04 15:00:00,45.16,45.24,45.08,45.24,38800.0,45.16,45.24,45.08,45.24,38800.0
2015-02-04 15:30:00,45.25,45.27,44.86,44.95,113600.0,45.25,45.27,44.86,44.95,113600.0
2015-02-05 09:30:00,45.17,45.41,45.17,45.31,61200.0,45.17,45.41,45.17,45.31,61200.0
2015-02-05 10:00:00,45.29,45.35,45.2,45.25,22000.0,45.29,45.35,45.2,45.25,22000.0
2015-02-05 10:30:00,45.24,45.43,45.2,45.36,73300.0,45.24,45.43,45.2,45.36,73300.0
2015-02-05 11:00:00,45.36,45.57,45.35,45.53,38600.0,45.36,45.57,45.35,45.53,38600.0
2015-02-05 11:30:00,45.54,45.65,45.52,45.57,46300.0,45.54,45.65,45.52,45.57,46300.0
2015-02-05 12:00:00,45.57,45.57,45.38,45.44,18400.0,45.57,45.57,45.38,45.44,18400.0
2015-02-05 12:30:00,45.44,45.45,45.28,45.32,59400.0,45.44,45.45,45.28,45.32,59400.0
2015-02-05 13:00:00,45.32,45.49,45.29,45.47,20500.0,45.32,45.49,45.29,45.47,20500.0
2015-02-05 13:30:00,45.46,45.47,45.36,45.37,16200.0,45.46,45.47,45.36,45.37,16200.0
2015-02-05 14:00:00,45.36,45.41,45.3,45.33,37700.0,45.36,45.41,45.3,45.33,37700.0
2015-02-05 14:30:00,45.33,45.35,45.28,45.3,33300.0,45.33,45.35,45.28,45.3,33300.0
2015-02-05 15:00:00,45.3,45.32,45.28,45.31,62600.0,45.3,45.32,45.28,45.31,62600.0
2015-02-05 15:30:00,45.31,45.45,45.29,45.35,123900.0,45.31,45.45,45.29,45.35,123900.0
2015-02-06 09:30:00,45.63,45.9,45.5,45.87,30500.0,45.63,45.9,45.5,45.87,30500.0
2015-02-06 10:00:00,45.99,46.22,45.99,46.03,18500.0,45.99,46.22,45.99,46.03,18500.0
2015-02-06 10:30:00,46.05,46.17,46.02,46.14,14500.0,46.05,46.17,46.02,46.14,14500.0
2015-02-06 11:00:00,46.16,46.37,46.1,46.33,21000.0,46.16,46.37,46.1,46.33,21000.0
2015-02-06 11:30:00,46.32,46.33,46.16,46.29,11900.0,46.32,46.33,46.16,46.29,11900.0
2015-02-06 12:00:00,46.28,46.37,46.2,46.32,12500.0,46.28,46.37,46.2,46.32,12500.0
2015-02-06 12:30:00,46.33,46.39,46.14,46.19,27400.0,46.33,46.39,46.14,46.19,27400.0
2015-02-06 13:00:00,46.18,46.21,45.97,46.06,13900.0,46.18,46.21,45.97,46.06,13900.0
2015-02-06 13:30:00,46.06,46.06,45.94,45.95,14100.0,46.06,46.06,45.94,45.95,14100.0
2015-02-06 14:00:00,45.94,45.99,45.89,45.97,20600.0,45.94,45.99,45.89,45.97,20600.0
2015-02-06 14:30:00,45.96,46.16,45.92,46.0,20000.0,45.96,46.16,45.92,46.0,20000.0
2015-02-06 15:00:00,46.0,46.0,45.77,45.78,21500.0,46.0,46.0,45.77,45.78,21500.0
2015-02-06 15:30:00,45.78,45.9,45.78,45.85,90300.0,45.78,45.9,45.78,45.85,90300.0
2015-02-09 09:30:00,45.66,46.49,45.44,46.2,64800.0,45.66,46.49,45.44,46.2,64800.0
2015-02-09 10:00:00,46.2,46.35,46.01,46.19,45300.0,46.2,46.35,46.01,46.19,45300.0
2015-02-09 10:30:00,46.2,46.29,46.04,46.19,21500.0,46.2,46.29,46.04,46.19,21500.0
2015-02-09 11:00:00,46.18,46.58,46.17,46.55,36300.0,46.18,46.58,46.17,46.55,36300.0
2015-02-09 11:30:00,46.58,46.58,46.42,46.49,18600.0,46.58,46.58,46.42,46.49,18600.0
2015-02-09 12:00:00,46.5,46.66,46.5,46.65,20600.0,46.5,46.66,46.5,46.65,20600.0
2015-02-09 12:30:00,46.67,46.81,46.65,46.66,41200.0,46.67,46.81,46.65,46.66,41200.0
2015-02-09 13:00:00,46.65,46.75,46.61,46.69,27800.0,46.65,46.75,46.61,46.69,27800.0
2015-02-09 13:30:00,46.67,46.74,46.51,46.74,37300.0,46.67,46.74,46.51,46.74,37300.0
2015-02-09 14:00:00,46.72,46.78,46.68,46.71,33900.0,46.72,46.78,46.68,46.71,33900.0
2015-02-09 14:30:00,46.7,46.88,46.7,46.81,52900.0,46.7,46.88,46.7,46.81,52900.0
2015-02-09 15:00:00,46.8,46.83,46.59,46.6,53500.0,46.8,46.83,46.59,46.6,53500.0
2015-02-09 15:30:00,46.61,46.9,46.57,46.77,124300.0,46.61,46.9,46.57,46.77,124300.0
2015-02-10 09:30:00,47.0,47.0,46.69,46.74,49500.0,47.0,47.0,46.69,46.74,49500.0
2015-02-10 10:00:00,46.74,46.96,46.5,46.6,64500.0,46.74,46.96,46.5,46.6,64500.0
2015-02-10 10:30:00,46.6,46.73,46.26,46.46,64900.0,46.6,46.73,46.26,46.46,64900.0
2015-02-10 11:00:00,46.48,46.84,46.47,46.64,58300.0,46.48,46.84,46.47,46.64,58300.0
2015-02-10 11:30:00,46.64,46.67,46.45,46.52,27800.0,46.64,46.67,46.45,46.52,27800.0
2015-02-10 12:00:00,46.5,46.85,46.47,46.61,38500.0,46.5,46.85,46.47,46.61,38500.0
2015-02-10 12:30:00,46.61,46.7,46.46,46.46,33300.0,46.61,46.7,46.46,46.46,33300.0
2015-02-10 13:00:00,46.46,46.67,46.32,46.39,58200.0,46.46,46.67,46.32,46.39,58200.0
2015-02-10 13:30:00,46.39,46.47,46.26,46.32,58300.0,46.39,46.47,46.26,46.32,58300.0
2015-02-10 14:00:00,46.35,46.53,46.22,46.41,40700.0,46.35,46.53,46.22,46.41,40700.0
2015-02-10 14:30:00,46.38,46.81,46.37,46.78,35200.0,46.38,46.81,46.37,46.78,35200.0
2015-02-10 15:00:00,46.77,46.81,46.53,46.78,44000.0,46.77,46.81,46.53,46.78,44000.0
2015-02-10 15:30:00,46.78,47.72,46.63,47.62,633300.0,46.78,47.72,46.63,47.62,633300.0
2015-02-11 09:30:00,50.77,50.77,48.06,48.96,1203900.0,50.77,50.77,48.06,48.96,1203900.0
2015-02-11 10:00:00,48.95,49.0,47.02,47.38,625400.0,48.95,49.0,47.02,47.38,625400.0
2015-02-11 10:30:00,47.38,48.85,47.38,48.23,312200.0,47.38,48.85,47.38,48.23,312200.0
2015-02-11 11:00:00,48.22,49.2,48.07,48.96,194800.0,48.22,49.2,48.07,48.96,194800.0
2015-02-11 11:30:00,48.95,49.29,48.69,49.0,198500.0,48.95,49.29,48.69,49.0,198500.0
2015-02-11 12:00:00,48.95,48.99,48.73,48.75,79300.0,48.95,48.99,48.73,48.75,79300.0
2015-02-11 12:30:00,48.75,48.9,48.47,48.7,85700.0,48.75,48.9,48.47,48.7,85700.0
2015-02-11 13:00:00,48.72,48.76,48.4,48.69,180400.0,48.72,48.76,48.4,48.69,180400.0
2015-02-11 13:30:00,48.67,48.75,48.31,48.75,70000.0,48.67,48.75,48.31,48.75,70000.0
2015-02-11 14:00:00,48.75,48.75,48.39,48.58,97000.0,48.75,48.75,48.39,48.58,97000.0
2015-02-11 14:30:00,48.61,48.96,48.44,48.94,103900.0,48.61,48.96,48.44,48.94,103900.0
2015-02-11 15:00:00,48.94,49.17,48.72,49.1,138500.0,48.94,49.17,48.72,49.1,138500.0
2015-02-11 15:30:00,49.12,49.12,48.79,48.94,182300.0,49.12,49.12,48.79,48.94,182300.0
2015-02-12 09:30:00,49.33,49.77,48.96,49.66,132500.0,49.33,49.77,48.96,49.66,132500.0
2015-02-12 10:00:00,49.66,49.92,49.47,49.48,98300.0,49.66,49.92,49.47,49.48,98300.0
2015-02-12 10:30:00,49.48,49.64,49.14,49.25,133200.0,49.48,49.64,49.14,49.25,133200.0
2015-02-12 11:00:00,49.26,49.47,49.12,49.17,71300.0,49.26,49.47,49.12,49.17,71300.0
2015-02-12 11:30:00,49.18,49.33,49.15,49.31,48600.0,49.18,49.33,49.15,49.31,48600.0
2015-02-12 12:00:00,49.31,49.32,49.18,49.3,54500.0,49.31,49.32,49.18,49.3,54500.0
2015-02-12 12:30:00,49.31,49.32,49.16,49.22,56200.0,49.31,49.32,49.16,49.22,56200.0
2015-02-12 13:00:00,49.24,49.32,49.17,49.31,87500.0,49.24,49.32,49.17,49.31,87500.0
2015-02-12 13:30:00,49.31,49.39,49.23,49.35,45600.0,49.31,49.39,49.23,49.35,45600.0
2015-02-12 14:00:00,49.33,49.34,49.19,49.2,45800.0,49.33,49.34,49.19,49.2,45800.0
2015-02-12 14:30:00,49.2,49.39,49.2,49.35,64700.0,49.2,49.39,49.2,49.35,64700.0
2015-02-12 15:00:00,49.34,49.46,49.23,49.44,87300.0,49.34,49.46,49.23,49.44,87300.0
2015-02-12 15:30:00,49.44,49.74,49.43,49.6,300700.0,49.44,49.74,49.43,49.6,300700.0
2015-02-13 09:30:00,49.69,49.92,49.43,49.72,70500.0,49.69,49.92,49.43,49.72,70500.0
2015-02-13 10:00:00,49.76,49.92,49.69,49.79,40300.0,49.76,49.92,49.69,49.79,40300.0
2015-02-13 10:30:00,49.79,49.9,49.73,49.9,51400.0,49.79,49.9,49.73,49.9,51400.0
2015-02-13 11:00:00,49.9,49.9,49.84,49.89,37200.0,49.9,49.9,49.84,49.89,37200.0
2015-02-13 11:30:00,49.9,49.9,49.83,49.84,24800.0,49.9,49.9,49.83,49.84,24800.0
2015-02-13 12:00:00,49.84,49.9,49.78,49.89,13100.0,49.84,49.9,49.78,49.89,13100.0
2015-02-13 12:30:00,49.89,49.93,49.83,49.9,34900.0,49.89,49.93,49.83,49.9,34900.0
2015-02-13 13:00:00,49.91,49.96,49.81,49.83,42000.0,49.91,49.96,49.81,49.83,42000.0
2015-02-13 13:30:00,49.82,49.83,49.7,49.77,20200.0,49.82,49.83,49.7,49.77,20200.0
2015-02-13 14:00:00,49.77,49.92,49.77,49.89,31800.0,49.77,49.92,49.77,49.89,31800.0
2015-02-13 14:30:00,49.89,49.93,49.88,49.89,25100.0,49.89,49.93,49.88,49.89,25100.0
2015-02-13 15:00:00,49.89,49.91,49.87,49.9,65600.0,49.89,49.91,49.87,49.9,65600.0
2015-02-13 15:30:00,49.9,49.97,49.86,49.9,185300.0,49.9,49.97,49.86,49.9,185300.0
2015-02-17 09:30:00,50.0,50.3,49.9,50.26,62800.0,50.0,50.3,49.9,50.26,62800.0
2015-02-17 10:00:00,50.26,50.36,50.19,50.36,50100.0,50.26,50.36,50.19,50.36,50100.0
2015-02-17 10:30:00,50.35,50.37,50.0,50.02,61000.0,50.35,50.37,50.0,50.02,61000.0
2015-02-17 11:00:00,50.05,50.07,49.64,49.71,74300.0,50.05,50.07,49.64,49.71,74300.0
2015-02-17 11:30:00,49.71,50.0,49.69,49.76,41300.0,49.71,50.0,49.69,49.76,41300.0
2015-02-17 12:00:00,49.76,49.81,49.72,49.81,27100.0,49.76,49.81,49.72,49.81,27100.0
2015-02-17 12:30:00,49.81,49.91,49.8,49.89,23300.0,49.81,49.91,49.8,49.89,23300.0
2015-02-17 13:00:00,49.91,50.21,49.87,50.21,66300.0,49.91,50.21,49.87,50.21,66300.0
2015-02-17 13:30:00,50.2,50.25,50.11,50.18,32400.0,50.2,50.25,50.11,50.18,32400.0
2015-02-17 14:00:00,50.17,50.25,50.16,50.24,37200.0,50.17,50.25,50.16,50.24,37200.0
2015-02-17 14:30:00,50.25,50.25,50.14,50.19,50800.0,50.25,50.25,50.14,50.19,50800.0
2015-02-17 15:00:00,50.16,50.2,50.07,50.11,53000.0,50.16,50.2,50.07,50.11,53000.0
2015-02-17 15:30:00,50.1,50.17,50.0,50.17,146800.0,50.1,50.17,50.0,50.17,146800.0
2015-02-18 09:30:00,49.94,49.98,49.67,49.74,79400.0,49.94,49.98,49.67,49.74,79400.0
2015-02-18 10:00:00,49.75,49.83,49.37,49.58,64300.0,49.75,49.83,49.37,49.58,64300.0
2015-02-18 10:30:00,49.6,49.68,49.54,49.59,21000.0,49.6,49.68,49.54,49.59,21000.0
2015-02-18 11:00:00,49.62,49.62,49.34,49.4,36600.0,49.62,49.62,49.34,49.4,36600.0
2015-02-18 11:30:00,49.4,49.45,49.29,49.39,27800.0,49.4,49.45,49.29,49.39,27800.0
2015-02-18 12:00:00,49.41,49.57,49.4,49.57,22200.0,49.41,49.57,49.4,49.57,22200.0
2015-02-18 12:30:00,49.57,49.65,49.4,49.49,14700.0,49.57,49.65,49.4,49.49,14700.0
2015-02-18 13:00:00,49.5,49.58,49.45,49.5,18800.0,49.5,49.58,49.45,49.5,18800.0
2015-02-18 13:30:00,49.5,49.54,49.45,49.53,21700.0,49.5,49.54,49.45,49.53,21700.0
2015-02-18 14:00:00,49.54,49.69,49.3,49.3,30500.0,49.54,49.69,49.3,49.3,30500.0
2015-02-18 14:30:00,49.33,49.42,49.31,49.33,34700.0,49.33,49.42,49.31,49.33,34700.0
2015-02-18 15:00:00,49.33,49.46,49.32,49.4,43200.0,49.33,49.46,49.32,49.4,43200.0
2015-02-18 15:30:00,49.41,49.54,49.38,49.44,79400.0,49.41,49.54,49.38,49.44,79400.0
2015-02-19 09:30:00,49.17,49.89,49.04,49.46,62400.0,49.17,49.89,49.04,49.46,62400.0
2015-02-19 10:00:00,49.45,49.7,49.44,49.6,26500.0,49.45,49.7,49.44,49.6,26500.0
2015-02-19 10:30:00,49.6,49.68,49.5,49.54,38500.0,49.6,49.68,49.5,49.54,38500.0
2015-02-19 11:00:00,49.56,49.61,49.51,49.51,17800.0,49.56,49.61,49.51,49.51,17800.0
2015-02-19 11:30:00,49.53,49.68,49.53,49.63,23400.0,49.53,49.68,49.53,49.63,23400.0
2015-02-19 12:00:00,49.63,49.73,49.53,49.63,24500.0,49.63,49.73,49.53,49.63,24500.0
2015-02-19 12:30:00,49.61,49.79,49.6,49.76,10400.0,49.61,49.79,49.6,49.76,10400.0
2015-02-19 13:00:00,49.75,49.84,49.69,49.78,15900.0,49.75,49.84,49.69,49.78,15900.0
2015-02-19 13:30:00,49.78,49.85,49.75,49.81,26100.0,49.78,49.85,49.75,49.81,26100.0
2015-02-19 14:00:00,49.82,49.82,49.72,49.76,29500.0,49.82,49.82,49.72,49.76,29500.0
2015-02-19 14:30:00,49.76,49.76,49.54,49.62,13800.0,49.76,49.76,49.54,49.62,13800.0
2015-02-19 15:00:00,49.63,49.73,49.6,49.63,22800.0,49.63,49.73,49.6,49.63,22800.0
2015-02-19 15:30:00,49.64,49.64,49.42,49.48,69500.0,49.64,49.64,49.42,49.48,69500.0
2015-02-20 09:30:00,49.47,49.58,49.16,49.22,28100.0,49.47,49.58,49.16,49.22,28100.0
2015-02-20 10:00:00,49.19,49.5,49.16,49.48,24000.0,49.19,49.5,49.16,49.48,24000.0
2015-02-20 10:30:00,49.43,49.63,49.34,49.63,10300.0,49.43,49.63,49.34,49.63,10300.0
2015-02-20 11:00:00,49.64,49.78,49.64,49.78,8100.0,49.64,49.78,49.64,49.78,8100.0
2015-02-20 11:30:00,49.78,49.91,49.74,49.9,8800.0,49.78,49.91,49.74,49.9,8800.0
2015-02-20 12:00:00,49.88,49.94,49.87,49.91,11400.0,49.88,49.94,49.87,49.91,11400.0
2015-02-20 12:30:00,49.91,49.95,49.84,49.84,11800.0,49.91,49.95,49.84,49.84,11800.0
2015-02-20 13:00:00,49.81,50.0,49.81,49.99,9900.0,49.81,50.0,49.81,49.99,9900.0
2015-02-20 13:30:00,49.99,50.09,49.99,50.06,10400.0,49.99,50.09,49.99,50.06,10400.0
2015-02-20 14:00:00,50.09,50.17,50.08,50.12,8800.0,50.09,50.17,50.08,50.12,8800.0
2015-02-20 14:30:00,50.12,50.29,50.11,50.29,18600.0,50.12,50.29,50.11,50.29,18600.0
2015-02-20 15:00:00,50.28,50.35,50.24,50.31,23200.0,50.28,50.35,50.24,50.31,23200.0
2015-02-20 15:30:00,50.31,50.37,50.18,50.28,128600.0,50.31,50.37,50.18,50.28,128600.0
2015-02-23 09:30:00,50.28,50.47,50.01,50.26,28700.0,50.28,50.47,50.01,50.26,28700.0
2015-02-23 10:00:00,50.26,50.43,50.05,50.15,52600.0,50.26,50.43,50.05,50.15,52600.0
2015-02-23 10:30:00,50.13,50.26,50.0,50.06,25100.0,50.13,50.26,50.0,50.06,25100.0
2015-02-23 11:00:00,50.07,50.38,50.0,50.33,18200.0,50.07,50.38,50.0,50.33,18200.0
2015-02-23 11:30:00,50.33,50.46,50.27,50.33,31800.0,50.33,50.46,50.27,50.33,31800.0
2015-02-23 12:00:00,50.32,50.33,50.24,50.3,27000.0,50.32,50.33,50.24,50.3,27000.0
2015-02-23 12:30:00,50.27,50.34,50.2,50.26,6700.0,50.27,50.34,50.2,50.26,6700.0
2015-02-23 13:00:00,50.24,50.32,50.18,50.31,13200.0,50.24,50.32,50.18,50.31,13200.0
2015-02-23 13:30:00,50.33,50.37,50.27,50.34,20000.0,50.33,50.37,50.27,50.34,20000.0
2015-02-23 14:00:00,50.3,50.35,50.19,50.19,30200.0,50.3,50.35,50.19,50.19,30200.0
2015-02-23 14:30:00,50.19,50.23,50.1,50.18,32600.0,50.19,50.23,50.1,50.18,32600.0
2015-02-23 15:00:00,50.18,50.29,50.07,50.29,50900.0,50.18,50.29,50.07,50.29,50900.0
2015-02-23 15:30:00,50.29,50.43,50.22,50.41,97600.0,50.29,50.43,50.22,50.41,97600.0
2015-02-24 09:30:00,50.29,50.46,50.24,50.3,106300.0,50.29,50.46,50.24,50.3,106300.0
2015-02-24 10:00:00,50.25,50.62,50.23,50.5,24300.0,50.25,50.62,50.23,50.5,24300.0
2015-02-24 10:30:00,50.49,50.49,50.25,50.31,70000.0,50.49,50.49,50.25,50.31,70000.0
2015-02-24 11:00:00,50.33,50.35,50.21,50.32,44900.0,50.33,50.35,50.21,50.32,44900.0
2015-02-24 11:30:00,50.32,50.33,50.22,50.22,18400.0,50.32,50.33,50.22,50.22,18400.0
2015-02-24 12:00:00,50.22,50.25,50.15,50.25,15400.0,50.22,50.25,50.15,50.25,15400.0
2015-02-24 12:30:00,50.25,50.25,50.18,50.21,20700.0,50.25,50.25,50.18,50.21,20700.0
2015-02-24 13:00:00,50.21,50.25,50.15,50.24,16700.0,50.21,50.25,50.15,50.24,16700.0
2015-02-24 13:30:00,50.24,50.26,50.15,50.23,20600.0,50.24,50.26,50.15,50.23,20600.0
2015-02-24 14:00:00,50.24,50.28,50.2,50.22,17400.0,50.24,50.28,50.2,50.22,17400.0
2015-02-24 14:30:00,50.23,50.23,50.06,50.14,15800.0,50.23,50.23,50.06,50.14,15800.0
2015-02-24 15:00:00,50.14,50.21,50.04,50.06,20200.0,50.14,50.21,50.04,50.06,20200.0
2015-02-24 15:30:00,50.07,50.13,49.88,49.94,93100.0,50.07,50.13,49.88,49.94,93100.0
2015-02-25 09:30:00,49.91,49.92,49.62,49.82,24100.0,49.91,49.92,49.62,49.82,24100.0
2015-02-25 10:00:00,49.82,49.94,49.8,49.86,15700.0,49.82,49.94,49.8,49.86,15700.0
2015-02-25 10:30:00,49.88,49.91,49.79,49.79,13200.0,49.88,49.91,49.79,49.79,13200.0
2015-02-25 11:00:00,49.78,49.79,49.45,49.6,32500.0,49.78,49.79,49.45,49.6,32500.0
2015-02-25 11:30:00,49.57,49.83,49.57,49.79,14900.0,49.57,49.83,49.57,49.79,14900.0
2015-02-25 12:00:00,49.79,49.92,49.79,49.9,35300.0,49.79,49.92,49.79,49.9,35300.0
2015-02-25 12:30:00,49.91,49.91,49.83,49.85,12800.0,49.91,49.91,49.83,49.85,12800.0
2015-02-25 13:00:00,49.86,49.92,49.86,49.9,17800.0,49.86,49.92,49.86,49.9,17800.0
2015-02-25 13:30:00,49.9,49.95,49.86,49.9,19700.0,49.9,49.95,49.86,49.9,19700.0
2015-02-25 14:00:00,49.9,49.91,49.83,49.85,16000.0,49.9,49.91,49.83,49.85,16000.0
2015-02-25 14:30:00,49.9,49.9,49.56,49.68,17300.0,49.9,49.9,49.56,49.68,17300.0
2015-02-25 15:00:00,49.66,49.77,49.58,49.76,14800.0,49.66,49.77,49.58,49.76,14800.0
2015-02-25 15:30:00,49.77,49.92,49.77,49.88,49200.0,49.77,49.92,49.77,49.88,49200.0
2015-02-26 09:30:00,49.83,49.9,49.68,49.81,24800.0,49.83,49.9,49.68,49.81,24800.0
2015-02-26 10:00:00,49.82,49.9,49.71,49.76,29900.0,49.82,49.9,49.71,49.76,29900.0
2015-02-26 10:30:00,49.81,49.9,49.78,49.85,11800.0,49.81,49.9,49.78,49.85,11800.0
2015-02-26 11:00:00,49.85,49.9,49.85,49.9,12000.0,49.85,49.9,49.85,49.9,12000.0
2015-02-26 11:30:00,49.9,49.93,49.76,49.79,20200.0,49.9,49.93,49.76,49.79,20200.0
2015-02-26 12:00:00,49.8,49.83,49.71,49.77,8500.0,49.8,49.83,49.71,49.77,8500.0
2015-02-26 12:30:00,49.74,49.84,49.74,49.8,12400.0,49.74,49.84,49.74,49.8,12400.0
2015-02-26 13:00:00,49.82,49.89,49.79,49.89,9000.0,49.82,49.89,49.79,49.89,9000.0
2015-02-26 13:30:00,49.9,49.9,49.85,49.86,7200.0,49.9,49.9,49.85,49.86,7200.0
2015-02-26 14:00:00,49.87,49.88,49.83,49.84,9700.0,49.87,49.88,49.83,49.84,9700.0
2015-02-26 14:30:00,49.83,49.87,49.79,49.8,32000.0,49.83,49.87,49.79,49.8,32000.0
2015-02-26 15:00:00,49.8,49.9,49.74,49.9,19200.0,49.8,49.9,49.74,49.9,19200.0
2015-02-26 15:30:00,49.88,49.91,49.85,49.89,34400.0,49.88,49.91,49.85,49.89,34400.0
2015-02-27 09:30:00,49.74,49.9,49.37,49.57,21600.0,49.74,49.9,49.37,49.57,21600.0
2015-02-27 10:00:00,49.5,49.53,49.21,49.3,17100.0,49.5,49.53,49.21,49.3,17100.0
2015-02-27 10:30:00,49.32,49.36,49.19,49.28,12400.0,49.32,49.36,49.19,49.28,12400.0
2015-02-27 11:00:00,49.27,49.51,49.26,49.51,20500.0,49.27,49.51,49.26,49.51,20500.0
2015-02-27 11:30:00,49.48,49.63,49.45,49.48,17300.0,49.48,49.63,49.45,49.48,17300.0
2015-02-27 12:00:00,49.48,49.57,49.46,49.57,13800.0,49.48,49.57,49.46,49.57,13800.0
2015-02-27 12:30:00,49.56,49.64,49.39,49.41,12100.0,49.56,49.64,49.39,49.41,12100.0
2015-02-27 13:00:00,49.43,49.63,49.43,49.63,6500.0,49.43,49.63,49.43,49.63,6500.0
2015-02-27 13:30:00,49.64,49.74,49.57,49.72,12900.0,49.64,49.74,49.57,49.72,12900.0
2015-02-27 14:00:00,49.74,49.86,49.72,49.83,10600.0,49.74,49.86,49.72,49.83,10600.0
2015-02-27 14:30:00,49.79,49.81,49.52,49.53,14900.0,49.79,49.81,49.52,49.53,14900.0
2015-02-27 15:00:00,49.52,49.58,49.44,49.48,15600.0,49.52,49.58,49.44,49.48,15600.0
2015-02-27 15:30:00,49.46,49.51,49.28,49.29,65300.0,49.46,49.51,49.28,49.29,65300.0
2015-03-02 09:30:00,49.18,49.56,48.55,49.38,49300.0,49.18,49.56,48.55,49.38,49300.0
2015-03-02 10:00:00,49.42,49.6,49.36,49.51,41800.0,49.42,49.6,49.36,49.51,41800.0
2015-03-02 10:30:00,49.55,49.86,49.47,49.81,71600.0,49.55,49.86,49.47,49.81,71600.0
2015-03-02 11:00:00,49.86,50.0,49.86,49.99,13900.0,49.86,50.0,49.86,49.99,13900.0
2015-03-02 11:30:00,49.97,50.0,49.92,49.98,33600.0,49.97,50.0,49.92,49.98,33600.0
2015-03-02 12:00:00,49.98,50.0,49.93,49.99,22300.0,49.98,50.0,49.93,49.99,22300.0
2015-03-02 12:30:00,49.99,50.07,49.96,50.07,24700.0,49.99,50.07,49.96,50.07,24700.0
2015-03-02 13:00:00,50.1,50.25,50.09,50.22,11000.0,50.1,50.25,50.09,50.22,11000.0
2015-03-02 13:30:00,50.25,50.3,50.21,50.29,18100.0,50.25,50.3,50.21,50.29,18100.0
2015-03-02 14:00:00,50.29,50.29,50.14,50.15,14800.0,50.29,50.29,50.14,50.15,14800.0
2015-03-02 14:30:00,50.15,50.22,50.14,50.21,13200.0,50.15,50.22,50.14,50.21,13200.0
2015-03-02 15:00:00,50.21,50.29,50.21,50.27,26700.0,50.21,50.29,50.21,50.27,26700.0
2015-03-02 15:30:00,50.27,50.38,50.25,50.29,78100.0,50.27,50.38,50.25,50.29,78100.0
2015-03-03 09:30:00,50.0,50.35,49.87,50.03,57000.0,50.0,50.35,49.87,50.03,57000.0
2015-03-03 10:00:00,50.04,50.36,50.04,50.24,36400.0,50.04,50.36,50.04,50.24,36400.0
2015-03-03 10:30:00,50.25,50.25,50.02,50.06,28500.0,50.25,50.25,50.02,50.06,28500.0
2015-03-03 11:00:00,50.05,50.24,49.99,50.16,10600.0,50.05,50.24,49.99,50.16,10600.0
2015-03-03 11:30:00,50.16,50.16,49.9,49.95,46200.0,50.16,50.16,49.9,49.95,46200.0
2015-03-03 12:00:00,49.96,50.0,49.84,49.86,8800.0,49.96,50.0,49.84,49.86,8800.0
2015-03-03 12:30:00,49.84,50.0,49.84,49.92,13600.0,49.84,50.0,49.84,49.92,13600.0
2015-03-03 13:00:00,49.99,50.0,49.93,49.98,6700.0,49.99,50.0,49.93,49.98,6700.0
2015-03-03 13:30:00,49.97,49.98,49.77,49.78,19200.0,49.97,49.98,49.77,49.78,19200.0
2015-03-03 14:00:00,49.77,50.0,49.77,49.93,13100.0,49.77,50.0,49.77,49.93,13100.0
2015-03-03 14:30:00,49.94,49.98,49.9,49.92,16700.0,49.94,49.98,49.9,49.92,16700.0
2015-03-03 15:00:00,49.91,49.97,49.9,49.95,21100.0,49.91,49.97,49.9,49.95,21100.0
2015-03-03 15:30:00,49.96,50.03,49.92,50.01,53200.0,49.96,50.03,49.92,50.01,53200.0
2015-03-04 09:30:00,49.64,49.95,49.55,49.79,65800.0,49.64,49.95,49.55,49.79,65800.0
2015-03-04 10:00:00,49.79,49.87,49.49,49.78,151700.0,49.79,49.87,49.49,49.78,151700.0
2015-03-04 10:30:00,49.78,50.22,49.78,50.17,14300.0,49.78,50.22,49.78,50.17,14300.0
2015-03-04 11:00:00,50.19,50.21,50.01,50.08,8100.0,50.19,50.21,50.01,50.08,8100.0
2015-03-04 11:30:00,50.07,50.08,49.76,49.83,21100.0,50.07,50.08,49.76,49.83,21100.0
2015-03-04 12:00:00,49.78,49.83,49.7,49.78,13800.0,49.78,49.83,49.7,49.78,13800.0
2015-03-04 12:30:00,49.78,49.83,49.69,49.72,5100.0,49.78,49.83,49.69,49.72,5100.0
2015-03-04 13:00:00,49.73,49.74,49.56,49.74,13600.0,49.73,49.74,49.56,49.74,13600.0
2015-03-04 13:30:00,49.7,49.79,49.6,49.63,9500.0,49.7,49.79,49.6,49.63,9500.0
2015-03-04 14:00:00,49.64,49.7,49.57,49.61,9300.0,49.64,49.7,49.57,49.61,9300.0
2015-03-04 14:30:00,49.62,49.62,49.49,49.56,16500.0,49.62,49.62,49.49,49.56,16500.0
2015-03-04 15:00:00,49.58,49.61,49.5,49.58,51800.0,49.58,49.61,49.5,49.58,51800.0
2015-03-04 15:30:00,49.59,49.71,49.57,49.6,42700.0,49.59,49.71,49.57,49.6,42700.0
2015-03-05 09:30:00,49.59,49.67,49.32,49.5,19300.0,49.59,49.67,49.32,49.5,19300.0
2015-03-05 10:00:00,49.51,49.65,49.44,49.6,35600.0,49.51,49.65,49.44,49.6,35600.0
2015-03-05 10:30:00,49.6,49.73,49.55,49.7,10400.0,49.6,49.73,49.55,49.7,10400.0
2015-03-05 11:00:00,49.69,49.75,49.62,49.71,33700.0,49.69,49.75,49.62,49.71,33700.0
2015-03-05 11:30:00,49.73,49.92,49.73,49.83,81900.0,49.73,49.92,49.73,49.83,81900.0
2015-03-05 12:00:00,49.83,49.83,49.52,49.64,20500.0,49.83,49.83,49.52,49.64,20500.0
2015-03-05 12:30:00,49.59,49.71,49.47,49.47,11600.0,49.59,49.71,49.47,49.47,11600.0
2015-03-05 13:00:00,49.46,49.7,49.46,49.65,10900.0,49.46,49.7,49.46,49.65,10900.0
2015-03-05 13:30:00,49.69,49.71,49.61,49.7,12800.0,49.69,49.71,49.61,49.7,12800.0
2015-03-05 14:00:00,49.7,49.75,49.67,49.7,19600.0,49.7,49.75,49.67,49.7,19600.0
2015-03-05 14:30:00,49.71,49.74,49.66,49.74,16100.0,49.71,49.74,49.66,49.74,16100.0
2015-03-05 15:00:00,49.74,49.76,49.7,49.73,18100.0,49.74,49.76,49.7,49.73,18100.0
2015-03-05 15:30:00,49.72,49.77,49.62,49.74,94000.0,49.72,49.77,49.62,49.74,94000.0
2015-03-06 09:30:00,49.22,49.84,49.22,49.74,48600.0,49.22,49.84,49.22,49.74,48600.0
2015-03-06 10:00:00,49.76,49.85,49.58,49.66,37500.0,49.76,49.85,49.58,49.66,37500.0
2015-03-06 10:30:00,49.71,49.73,49.5,49.53,4400.0,49.71,49.73,49.5,49.53,4400.0
2015-03-06 11:00:00,49.53,49.53,49.23,49.49,13700.0,49.53,49.53,49.23,49.49,13700.0
2015-03-06 11:30:00,49.45,49.49,49.3,49.38,10200.0,49.45,49.49,49.3,49.38,10200.0
2015-03-06 12:00:00,49.37,49.37,49.16,49.16,6500.0,49.37,49.37,49.16,49.16,6500.0
2015-03-06 12:30:00,49.15,49.17,49.08,49.15,7300.0,49.15,49.17,49.08,49.15,7300.0
2015-03-06 13:00:00,49.16,49.24,49.09,49.14,19000.0,49.16,49.24,49.09,49.14,19000.0
2015-03-06 13:30:00,49.16,49.32,49.08,49.3,114100.0,49.16,49.32,49.08,49.3,114100.0
2015-03-06 14:00:00,49.32,49.45,49.29,49.3,10200.0,49.32,49.45,49.29,49.3,10200.0
2015-03-06 14:30:00,49.31,49.35,49.07,49.11,13600.0,49.31,49.35,49.07,49.11,13600.0
2015-03-06 15:00:00,49.06,49.18,49.04,49.13,25200.0,49.06,49.18,49.04,49.13,25200.0
2015-03-06 15:30:00,49.1,49.19,48.97,49.13,68800.0,49.1,49.19,48.97,49.13,68800.0
2015-03-09 09:30:00,49.25,49.32,48.84,48.92,36900.0,49.25,49.32,48.84,48.92,36900.0
2015-03-09 10:00:00,48.99,49.25,48.95,49.18,27100.0,48.99,49.25,48.95,49.18,27100.0
2015-03-09 10:30:00,49.18,49.24,49.05,49.17,8300.0,49.18,49.24,49.05,49.17,8300.0
2015-03-09 11:00:00,49.16,49.2,49.1,49.17,13600.0,49.16,49.2,49.1,49.17,13600.0
2015-03-09 11:30:00,49.18,49.29,49.03,49.12,18000.0,49.18,49.29,49.03,49.12,18000.0
2015-03-09 12:00:00,49.12,49.29,49.12,49.25,16500.0,49.12,49.29,49.12,49.25,16500.0
2015-03-09 12:30:00,49.26,49.26,49.08,49.15,13300.0,49.26,49.26,49.08,49.15,13300.0
2015-03-09 13:00:00,49.14,49.17,49.09,49.13,14000.0,49.14,49.17,49.09,49.13,14000.0
2015-03-09 13:30:00,49.13,49.27,49.13,49.2,19300.0,49.13,49.27,49.13,49.2,19300.0
2015-03-09 14:00:00,49.23,49.28,49.16,49.16,20000.0,49.23,49.28,49.16,49.16,20000.0
2015-03-09 14:30:00,49.17,49.2,49.01,49.07,30900.0,49.17,49.2,49.01,49.07,30900.0
2015-03-09 15:00:00,49.11,49.29,49.07,49.18,40400.0,49.11,49.29,49.07,49.18,40400.0
2015-03-09 15:30:00,49.21,49.39,49.16,49.19,69200.0,49.21,49.39,49.16,49.19,69200.0
2015-03-10 09:30:00,48.73,48.97,48.5,48.97,49500.0,48.73,48.97,48.5,48.97,49500.0
2015-03-10 10:00:00,48.98,49.08,48.85,48.96,51700.0,48.98,49.08,48.85,48.96,51700.0
2015-03-10 10:30:00,48.93,49.05,48.91,48.95,64700.0,48.93,49.05,48.91,48.95,64700.0
2015-03-10 11:00:00,48.97,49.09,48.93,49.04,31400.0,48.97,49.09,48.93,49.04,31400.0
2015-03-10 11:30:00,49.05,49.09,48.92,48.95,33200.0,49.05,49.09,48.92,48.95,33200.0
2015-03-10 12:00:00,48.96,49.06,48.92,49.0,30500.0,48.96,49.06,48.92,49.0,30500.0
2015-03-10 12:30:00,48.99,49.07,48.97,48.97,24000.0,48.99,49.07,48.97,48.97,24000.0
2015-03-10 13:00:00,48.99,49.39,48.98,49.37,39900.0,48.99,49.39,48.98,49.37,39900.0
2015-03-10 13:30:00,49.36,49.36,49.28,49.33,9000.0,49.36,49.36,49.28,49.33,9000.0
2015-03-10 14:00:00,49.31,49.34,49.26,49.3,12400.0,49.31,49.34,49.26,49.3,12400.0
2015-03-10 14:30:00,49.3,49.32,49.15,49.15,21700.0,49.3,49.32,49.15,49.15,21700.0
2015-03-10 15:00:00,49.13,49.22,49.13,49.14,29900.0,49.13,49.22,49.13,49.14,29900.0
2015-03-10 15:30:00,49.14,49.17,49.07,49.12,70000.0,49.14,49.17,49.07,49.12,70000.0
2015-03-11 09:30:00,49.1,49.1,48.77,48.95,41400.0,49.1,49.1,48.77,48.95,41400.0
2015-03-11 10:00:00,48.98,49.13,48.88,49.05,70800.0,48.98,49.13,48.88,49.05,70800.0
2015-03-11 10:30:00,49.05,49.05,48.64,49.05,20400.0,49.05,49.05,48.64,49.05,20400.0
2015-03-11 11:00:00,49.05,49.06,48.97,49.01,20600.0,49.05,49.06,48.97,49.01,20600.0
2015-03-11 11:30:00,49.02,49.07,48.92,49.04,73100.0,49.02,49.07,48.92,49.04,73100.0
2015-03-11 12:00:00,49.03,49.08,48.97,49.0,68200.0,49.03,49.08,48.97,49.0,68200.0
2015-03-11 12:30:00,49.01,49.03,48.96,48.99,10100.0,49.01,49.03,48.96,48.99,10100.0
2015-03-11 13:00:00,49.0,49.01,48.96,49.0,13600.0,49.0,49.01,48.96,49.0,13600.0
2015-03-11 13:30:00,49.0,49.02,48.91,48.98,17700.0,49.0,49.02,48.91,48.98,17700.0
2015-03-11 14:00:00,48.99,48.99,48.89,48.95,28900.0,48.99,48.99,48.89,48.95,28900.0
2015-03-11 14:30:00,48.97,49.07,48.93,49.05,23500.0,48.97,49.07,48.93,49.05,23500.0
2015-03-11 15:00:00,49.05,49.05,48.95,49.03,32700.0,49.05,49.05,48.95,49.03,32700.0
2015-03-11 15:30:00,49.03,49.06,48.96,48.99,172400.0,49.03,49.06,48.96,48.99,172400.0
2015-03-12 09:30:00,49.15,49.69,49.12,49.5,48200.0,49.15,49.69,49.12,49.5,48200.0
2015-03-12 10:00:00,49.48,49.57,49.39,49.41,137200.0,49.48,49.57,49.39,49.41,137200.0
2015-03-12 10:30:00,49.46,49.47,49.3,49.32,27400.0,49.46,49.47,49.3,49.32,27400.0
2015-03-12 11:00:00,49.33,49.53,49.23,49.5,32100.0,49.33,49.53,49.23,49.5,32100.0
2015-03-12 11:30:00,49.5,49.53,49.42,49.46,22700.0,49.5,49.53,49.42,49.46,22700.0
2015-03-12 12:00:00,49.46,49.5,49.41,49.45,34200.0,49.46,49.5,49.41,49.45,34200.0
2015-03-12 12:30:00,49.44,49.53,49.41,49.46,90500.0,49.44,49.53,49.41,49.46,90500.0
2015-03-12 13:00:00,49.46,49.47,49.42,49.46,26000.0,49.46,49.47,49.42,49.46,26000.0
2015-03-12 13:30:00,49.47,49.48,49.42,49.44,27600.0,49.47,49.48,49.42,49.44,27600.0
2015-03-12 14:00:00,49.47,49.55,49.44,49.5,39000.0,49.47,49.55,49.44,49.5,39000.0
2015-03-12 14:30:00,49.53,49.64,49.48,49.54,36000.0,49.53,49.64,49.48,49.54,36000.0
2015-03-12 15:00:00,49.55,49.71,49.49,49.63,55800.0,49.55,49.71,49.49,49.63,55800.0
2015-03-12 15:30:00,49.61,49.65,49.52,49.62,112500.0,49.61,49.65,49.52,49.62,112500.0
2015-03-13 09:30:00,49.42,49.44,48.8,48.8,37500.0,49.42,49.44,48.8,48.8,37500.0
2015-03-13 10:00:00,48.78,49.0,48.56,48.56,25000.0,48.78,49.0,48.56,48.56,25000.0
2015-03-13 10:30:00,48.57,48.7,48.46,48.46,18200.0,48.57,48.7,48.46,48.46,18200.0
2015-03-13 11:00:00,48.46,48.46,48.25,48.32,40300.0,48.46,48.46,48.25,48.32,40300.0
2015-03-13 11:30:00,48.31,48.33,47.89,47.94,66300.0,48.31,48.33,47.89,47.94,66300.0
2015-03-13 12:00:00,47.91,48.17,47.91,48.17,7600.0,47.91,48.17,47.91,48.17,7600.0
2015-03-13 12:30:00,48.21,48.42,48.21,48.41,4800.0,48.21,48.42,48.21,48.41,4800.0
2015-03-13 13:00:00,48.4,48.44,48.36,48.38,23600.0,48.4,48.44,48.36,48.38,23600.0
2015-03-13 13:30:00,48.36,48.38,48.12,48.15,53700.0,48.36,48.38,48.12,48.15,53700.0
2015-03-13 14:00:00,48.13,48.43,48.13,48.4,21500.0,48.13,48.43,48.13,48.4,21500.0
2015-03-13 14:30:00,48.4,48.44,48.23,48.34,27600.0,48.4,48.44,48.23,48.34,27600.0
2015-03-13 15:00:00,48.38,48.49,48.24,48.48,30000.0,48.38,48.49,48.24,48.48,30000.0
2015-03-13 15:30:00,48.46,48.6,48.4,48.46,105900.0,48.46,48.6,48.4,48.46,105900.0
2015-03-16 09:30:00,48.78,48.93,48.39,48.51,26900.0,48.78,48.93,48.39,48.51,26900.0
2015-03-16 10:00:00,48.52,48.64,48.15,48.17,31600.0,48.52,48.64,48.15,48.17,31600.0
2015-03-16 10:30:00,48.2,48.3,48.13,48.23,14700.0,48.2,48.3,48.13,48.23,14700.0
2015-03-16 11:00:00,48.24,48.52,48.22,48.52,16000.0,48.24,48.52,48.22,48.52,16000.0
2015-03-16 11:30:00,48.54,48.58,48.43,48.52,3600.0,48.54,48.58,48.43,48.52,3600.0
2015-03-16 12:00:00,48.53,48.59,48.41,48.44,16900.0,48.53,48.59,48.41,48.44,16900.0
2015-03-16 12:30:00,48.43,48.5,48.41,48.44,5000.0,48.43,48.5,48.41,48.44,5000.0
2015-03-16 13:00:00,48.44,48.53,48.4,48.46,6800.0,48.44,48.53,48.4,48.46,6800.0
2015-03-16 13:30:00,48.46,48.63,48.43,48.56,7700.0,48.46,48.63,48.43,48.56,7700.0
2015-03-16 14:00:00,48.6,48.68,48.55,48.65,4400.0,48.6,48.68,48.55,48.65,4400.0
2015-03-16 14:30:00,48.62,48.67,48.55,48.66,18700.0,48.62,48.67,48.55,48.66,18700.0
2015-03-16 15:00:00,48.67,48.69,48.49,48.5,21100.0,48.67,48.69,48.49,48.5,21100.0
2015-03-16 15:30:00,48.5,48.64,48.48,48.49,58100.0,48.5,48.64,48.48,48.49,58100.0
2015-03-17 09:30:00,48.2,48.5,47.95,48.14,37000.0,48.2,48.5,47.95,48.14,37000.0
2015-03-17 10:00:00,48.15,48.37,48.15,48.33,7100.0,48.15,48.37,48.15,48.33,7100.0
2015-03-17 10:30:00,48.34,48.38,48.23,48.38,18500.0,48.34,48.38,48.23,48.38,18500.0
2015-03-17 11:00:00,48.4,48.55,48.37,48.52,14600.0,48.4,48.55,48.37,48.52,14600.0
2015-03-17 11:30:00,48.56,48.56,48.26,48.4,14600.0,48.56,48.56,48.26,48.4,14600.0
2015-03-17 12:00:00,48.43,48.43,48.27,48.28,16000.0,48.43,48.43,48.27,48.28,16000.0
2015-03-17 12:30:00,48.3,48.43,48.27,48.31,13100.0,48.3,48.43,48.27,48.31,13100.0
2015-03-17 13:00:00,48.35,48.48,48.3,48.46,77400.0,48.35,48.48,48.3,48.46,77400.0
2015-03-17 13:30:00,48.44,48.47,48.32,48.38,31300.0,48.44,48.47,48.32,48.38,31300.0
2015-03-17 14:00:00,48.4,48.62,48.37,48.51,26900.0,48.4,48.62,48.37,48.51,26900.0
2015-03-17 14:30:00,48.51,48.58,48.44,48.47,46200.0,48.51,48.58,48.44,48.47,46200.0
2015-03-17 15:00:00,48.47,48.49,48.43,48.47,33800.0,48.47,48.49,48.43,48.47,33800.0
2015-03-17 15:30:00,48.47,48.66,48.41,48.58,99600.0,48.47,48.66,48.41,48.58,99600.0
2015-03-18 09:30:00,48.51,48.7,48.13,48.13,24500.0,48.51,48.7,48.13,48.13,24500.0
2015-03-18 10:00:00,48.22,48.75,48.22,48.75,5300.0,48.22,48.75,48.22,48.75,5300.0
2015-03-18 10:30:00,48.71,48.75,48.41,48.52,73500.0,48.71,48.75,48.41,48.52,73500.0
2015-03-18 11:00:00,48.58,48.58,48.42,48.45,13900.0,48.58,48.58,48.42,48.45,13900.0
2015-03-18 11:30:00,48.45,48.47,48.37,48.43,8000.0,48.45,48.47,48.37,48.43,8000.0
2015-03-18 12:00:00,48.45,48.45,48.2,48.23,8000.0,48.45,48.45,48.2,48.23,8000.0
2015-03-18 12:30:00,48.26,48.33,48.24,48.33,5000.0,48.26,48.33,48.24,48.33,5000.0
2015-03-18 13:00:00,48.26,48.26,48.11,48.2,130400.0,48.26,48.26,48.11,48.2,130400.0
2015-03-18 13:30:00,48.22,48.22,48.15,48.21,9500.0,48.22,48.22,48.15,48.21,9500.0
2015-03-18 14:00:00,48.23,48.57,48.17,48.57,81300.0,48.23,48.57,48.17,48.57,81300.0
2015-03-18 14:30:00,48.58,49.04,48.58,48.98,33600.0,48.58,49.04,48.58,48.98,33600.0
2015-03-18 15:00:00,48.99,49.1,48.92,48.98,55100.0,48.99,49.1,48.92,48.98,55100.0
2015-03-18 15:30:00,49.02,49.09,48.97,49.05,54200.0,49.02,49.09,48.97,49.05,54200.0
2015-03-19 09:30:00,49.12,49.15,48.87,49.0,18600.0,49.12,49.15,48.87,49.0,18600.0
2015-03-19 10:00:00,49.11,49.11,48.9,48.91,11500.0,49.11,49.11,48.9,48.91,11500.0
2015-03-19 10:30:00,48.9,49.0,48.8,49.0,7500.0,48.9,49.0,48.8,49.0,7500.0
2015-03-19 11:00:00,49.0,49.0,48.82,48.95,19900.0,49.0,49.0,48.82,48.95,19900.0
2015-03-19 11:30:00,48.94,48.94,48.77,48.8,8500.0,48.94,48.94,48.77,48.8,8500.0
2015-03-19 12:00:00,48.83,48.97,48.82,48.93,6500.0,48.83,48.97,48.82,48.93,6500.0
2015-03-19 12:30:00,48.94,48.94,48.68,48.71,6900.0,48.94,48.94,48.68,48.71,6900.0
2015-03-19 13:00:00,48.74,48.77,48.66,48.68,6600.0,48.74,48.77,48.66,48.68,6600.0
2015-03-19 13:30:00,48.7,48.72,48.6,48.64,9600.0,48.7,48.72,48.6,48.64,9600.0
2015-03-19 14:00:00,48.62,48.75,48.62,48.75,16200.0,48.62,48.75,48.62,48.75,16200.0
2015-03-19 14:30:00,48.74,48.78,48.66,48.75,21200.0,48.74,48.78,48.66,48.75,21200.0
2015-03-19 15:00:00,48.76,48.77,48.68,48.71,35400.0,48.76,48.77,48.68,48.71,35400.0
2015-03-19 15:30:00,48.7,48.86,48.7,48.81,56100.0,48.7,48.86,48.7,48.81,56100.0
2015-03-20 09:30:00,48.87,49.05,48.76,48.85,118100.0,48.87,49.05,48.76,48.85,118100.0
2015-03-20 10:00:00,48.85,48.86,48.54,48.83,36000.0,48.85,48.86,48.54,48.83,36000.0
2015-03-20 10:30:00,48.82,48.9,48.81,48.83,19100.0,48.82,48.9,48.81,48.83,19100.0
2015-03-20 11:00:00,48.87,48.94,48.82,48.88,13000.0,48.87,48.94,48.82,48.88,13000.0
2015-03-20 11:30:00,48.89,48.9,48.78,48.9,23500.0,48.89,48.9,48.78,48.9,23500.0
2015-03-20 12:00:00,48.92,48.94,48.84,48.9,15100.0,48.92,48.94,48.84,48.9,15100.0
2015-03-20 12:30:00,48.92,48.97,48.82,48.87,8800.0,48.92,48.97,48.82,48.87,8800.0
2015-03-20 13:00:00,48.88,48.9,48.86,48.86,15400.0,48.88,48.9,48.86,48.86,15400.0
2015-03-20 13:30:00,48.88,48.89,48.78,48.85,9200.0,48.88,48.89,48.78,48.85,9200.0
2015-03-20 14:00:00,48.85,48.9,48.81,48.9,9800.0,48.85,48.9,48.81,48.9,9800.0
2015-03-20 14:30:00,48.89,48.93,48.8,48.82,10200.0,48.89,48.93,48.8,48.82,10200.0
2015-03-20 15:00:00,48.81,48.85,48.72,48.82,16500.0,48.81,48.85,48.72,48.82,16500.0
2015-03-20 15:30:00,48.84,48.93,48.83,48.93,76300.0,48.84,48.93,48.83,48.93,76300.0
2015-03-23 09:30:00,48.82,49.31,48.69,49.14,17500.0,48.82,49.31,48.69,49.14,17500.0
2015-03-23 10:00:00,49.14,49.19,48.91,49.02,9500.0,49.14,49.19,48.91,49.02,9500.0
2015-03-23 10:30:00,49.03,49.04,48.73,48.84,36000.0,49.03,49.04,48.73,48.84,36000.0
2015-03-23 11:00:00,48.83,48.88,48.78,48.8,16500.0,48.83,48.88,48.78,48.8,16500.0
2015-03-23 11:30:00,48.79,49.14,48.79,49.14,49500.0,48.79,49.14,48.79,49.14,49500.0
2015-03-23 12:00:00,49.13,49.15,49.0,49.04,16200.0,49.13,49.15,49.0,49.04,16200.0
2015-03-23 12:30:00,49.07,49.1,48.93,49.04,23800.0,49.07,49.1,48.93,49.04,23800.0
2015-03-23 13:00:00,49.03,49.15,49.02,49.05,23100.0,49.03,49.15,49.02,49.05,23100.0
2015-03-23 13:30:00,49.05,49.12,49.02,49.09,15600.0,49.05,49.12,49.02,49.09,15600.0
2015-03-23 14:00:00,49.11,49.27,49.1,49.23,14000.0,49.11,49.27,49.1,49.23,14000.0
2015-03-23 14:30:00,49.24,49.27,49.14,49.22,13900.0,49.24,49.27,49.14,49.22,13900.0
2015-03-23 15:00:00,49.23,49.23,49.03,49.06,21000.0,49.23,49.23,49.03,49.06,21000.0
2015-03-23 15:30:00,49.08,49.1,48.87,48.89,61500.0,49.08,49.1,48.87,48.89,61500.0
2015-03-24 09:30:00,48.98,49.23,48.87,49.23,7400.0,48.98,49.23,48.87,49.23,7400.0
2015-03-24 10:00:00,49.22,49.23,48.96,49.04,16100.0,49.22,49.23,48.96,49.04,16100.0
2015-03-24 10:30:00,49.05,49.07,49.0,49.05,12100.0,49.05,49.07,49.0,49.05,12100.0
2015-03-24 11:00:00,49.04,49.05,48.98,49.04,11400.0,49.04,49.05,48.98,49.04,11400.0
2015-03-24 11:30:00,49.03,49.05,48.95,49.01,4400.0,49.03,49.05,48.95,49.01,4400.0
2015-03-24 12:00:00,49.01,49.12,49.0,49.08,23900.0,49.01,49.12,49.0,49.08,23900.0
2015-03-24 12:30:00,49.11,49.15,49.08,49.14,31600.0,49.11,49.15,49.08,49.14,31600.0
2015-03-24 13:00:00,49.15,49.28,49.03,49.05,41800.0,49.15,49.28,49.03,49.05,41800.0
2015-03-24 13:30:00,49.05,49.17,49.05,49.1,8300.0,49.05,49.17,49.05,49.1,8300.0
2015-03-24 14:00:00,49.09,49.19,49.08,49.15,43900.0,49.09,49.19,49.08,49.15,43900.0
2015-03-24 14:30:00,49.18,49.24,49.15,49.24,12200.0,49.18,49.24,49.15,49.24,12200.0
2015-03-24 15:00:00,49.21,49.28,49.16,49.19,13600.0,49.21,49.28,49.16,49.19,13600.0
2015-03-24 15:30:00,49.22,49.24,48.95,49.03,70500.0,49.22,49.24,48.95,49.03,70500.0
2015-03-25 09:30:00,49.0,49.1,48.8,48.86,18600.0,49.0,49.1,48.8,48.86,18600.0
2015-03-25 10:00:00,48.82,49.06,48.82,49.03,6300.0,48.82,49.06,48.82,49.03,6300.0
2015-03-25 10:30:00,49.01,49.09,48.97,49.02,23100.0,49.01,49.09,48.97,49.02,23100.0
2015-03-25 11:00:00,49.02,49.03,48.91,49.0,44300.0,49.02,49.03,48.91,49.0,44300.0
2015-03-25 11:30:00,48.99,49.01,48.85,48.85,31900.0,48.99,49.01,48.85,48.85,31900.0
2015-03-25 12:00:00,48.85,48.9,48.71,48.89,27200.0,48.85,48.9,48.71,48.89,27200.0
2015-03-25 12:30:00,48.89,49.0,48.88,49.0,4600.0,48.89,49.0,48.88,49.0,4600.0
2015-03-25 13:00:00,48.97,49.0,48.89,49.0,64400.0,48.97,49.0,48.89,49.0,64400.0
2015-03-25 13:30:00,48.97,49.01,48.87,48.87,9200.0,48.97,49.01,48.87,48.87,9200.0
2015-03-25 14:00:00,48.86,48.87,48.73,48.82,24700.0,48.86,48.87,48.73,48.82,24700.0
2015-03-25 14:30:00,48.82,48.86,48.78,48.8,12300.0,48.82,48.86,48.78,48.8,12300.0
2015-03-25 15:00:00,48.8,48.81,48.78,48.78,24200.0,48.8,48.81,48.78,48.78,24200.0
2015-03-25 15:30:00,48.79,48.82,48.57,48.65,83500.0,48.79,48.82,48.57,48.65,83500.0
2015-03-26 09:30:00,48.49,48.87,48.36,48.56,37100.0,48.49,48.87,48.36,48.56,37100.0
2015-03-26 10:00:00,48.57,48.63,48.4,48.54,30700.0,48.57,48.63,48.4,48.54,30700.0
2015-03-26 10:30:00,48.54,48.63,48.46,48.53,7800.0,48.54,48.63,48.46,48.53,7800.0
2015-03-26 11:00:00,48.55,48.69,48.48,48.69,15500.0,48.55,48.69,48.48,48.69,15500.0
2015-03-26 11:30:00,48.67,48.79,48.67,48.78,8100.0,48.67,48.79,48.67,48.78,8100.0
2015-03-26 12:00:00,48.79,48.82,48.64,48.66,4200.0,48.79,48.82,48.64,48.66,4200.0
2015-03-26 12:30:00,48.67,48.67,48.54,48.66,4400.0,48.67,48.67,48.54,48.66,4400.0
2015-03-26 13:00:00,48.67,48.68,48.58,48.66,4500.0,48.67,48.68,48.58,48.66,4500.0
2015-03-26 13:30:00,48.69,48.89,48.69,48.81,11400.0,48.69,48.89,48.69,48.81,11400.0
2015-03-26 14:00:00,48.78,48.78,48.69,48.69,5900.0,48.78,48.78,48.69,48.69,5900.0
2015-03-26 14:30:00,48.69,48.71,48.55,48.57,10800.0,48.69,48.71,48.55,48.57,10800.0
2015-03-26 15:00:00,48.57,48.63,48.51,48.62,14700.0,48.57,48.63,48.51,48.62,14700.0
2015-03-26 15:30:00,48.6,48.69,48.56,48.63,42400.0,48.6,48.69,48.56,48.63,42400.0
2015-03-27 09:30:00,48.72,48.81,48.5,48.66,20500.0,48.72,48.81,48.5,48.66,20500.0
2015-03-27 10:00:00,48.65,48.7,48.47,48.53,17100.0,48.65,48.7,48.47,48.53,17100.0
2015-03-27 10:30:00,48.51,48.61,48.49,48.51,16900.0,48.51,48.61,48.49,48.51,16900.0
2015-03-27 11:00:00,48.53,48.56,48.48,48.49,20800.0,48.53,48.56,48.48,48.49,20800.0
2015-03-27 11:30:00,48.52,48.67,48.43,48.64,19800.0,48.52,48.67,48.43,48.64,19800.0
2015-03-27 12:00:00,48.64,48.77,48.61,48.67,21700.0,48.64,48.77,48.61,48.67,21700.0
2015-03-27 12:30:00,48.68,48.87,48.68,48.77,15100.0,48.68,48.87,48.68,48.77,15100.0
2015-03-27 13:00:00,48.8,48.82,48.67,48.7,21000.0,48.8,48.82,48.67,48.7,21000.0
2015-03-27 13:30:00,48.69,48.71,48.6,48.68,44300.0,48.69,48.71,48.6,48.68,44300.0
2015-03-27 14:00:00,48.68,48.68,48.51,48.57,12000.0,48.68,48.68,48.51,48.57,12000.0
2015-03-27 14:30:00,48.58,48.71,48.57,48.69,34700.0,48.58,48.71,48.57,48.69,34700.0
2015-03-27 15:00:00,48.7,48.8,48.67,48.8,48100.0,48.7,48.8,48.67,48.8,48100.0
2015-03-27 15:30:00,48.79,48.82,48.65,48.72,99100.0,48.79,48.82,48.65,48.72,99100.0
2015-03-30 09:30:00,48.8,49.56,48.8,49.48,32400.0,48.8,49.56,48.8,49.48,32400.0
2015-03-30 10:00:00,49.46,49.65,49.44,49.58,22100.0,49.46,49.65,49.44,49.58,22100.0
2015-03-30 10:30:00,49.56,49.68,49.5,49.61,28600.0,49.56,49.68,49.5,49.61,28600.0
2015-03-30 11:00:00,49.61,49.73,49.58,49.7,15500.0,49.61,49.73,49.58,49.7,15500.0
2015-03-30 11:30:00,49.71,49.76,49.67,49.75,14800.0,49.71,49.76,49.67,49.75,14800.0
2015-03-30 12:00:00,49.73,49.78,49.62,49.63,29000.0,49.73,49.78,49.62,49.63,29000.0
2015-03-30 12:30:00,49.63,49.69,49.33,49.6,53900.0,49.63,49.69,49.33,49.6,53900.0
2015-03-30 13:00:00,49.58,49.63,49.49,49.52,19700.0,49.58,49.63,49.49,49.52,19700.0
2015-03-30 13:30:00,49.55,49.56,49.28,49.39,43000.0,49.55,49.56,49.28,49.39,43000.0
2015-03-30 14:00:00,49.39,49.53,49.34,49.34,34200.0,49.39,49.53,49.34,49.34,34200.0
2015-03-30 14:30:00,49.35,49.35,49.27,49.27,34700.0,49.35,49.35,49.27,49.27,34700.0
2015-03-30 15:00:00,49.29,49.3,49.2,49.22,20100.0,49.29,49.3,49.2,49.22,20100.0
2015-03-30 15:30:00,49.22,49.23,49.02,49.05,121700.0,49.22,49.23,49.02,49.05,121700.0
2015-03-31 09:30:00,48.74,48.99,48.59,48.69,44500.0,48.74,48.99,48.59,48.69,44500.0
2015-03-31 10:00:00,48.78,48.87,48.69,48.85,51200.0,48.78,48.87,48.69,48.85,51200.0
2015-03-31 10:30:00,48.85,48.89,48.72,48.89,23400.0,48.85,48.89,48.72,48.89,23400.0
2015-03-31 11:00:00,48.86,48.94,48.79,48.79,23000.0,48.86,48.94,48.79,48.79,23000.0
2015-03-31 11:30:00,48.78,48.78,48.45,48.56,31600.0,48.78,48.78,48.45,48.56,31600.0
2015-03-31 12:00:00,48.6,48.6,48.46,48.48,31400.0,48.6,48.6,48.46,48.48,31400.0
2015-03-31 12:30:00,48.47,48.57,48.46,48.55,59500.0,48.47,48.57,48.46,48.55,59500.0
2015-03-31 13:00:00,48.57,48.8,48.54,48.8,30500.0,48.57,48.8,48.54,48.8,30500.0
2015-03-31 13:30:00,48.78,48.96,48.65,48.65,46700.0,48.78,48.96,48.65,48.65,46700.0
2015-03-31 14:00:00,48.66,48.8,48.63,48.79,44600.0,48.66,48.8,48.63,48.79,44600.0
2015-03-31 14:30:00,48.79,48.82,48.66,48.67,44800.0,48.79,48.82,48.66,48.67,44800.0
2015-03-31 15:00:00,48.66,48.66,48.49,48.63,55100.0,48.66,48.66,48.49,48.63,55100.0
2015-03-31 15:30:00,48.64,48.76,48.62,48.69,142400.0,48.64,48.76,48.62,48.69,142400.0
2015-04-01 09:30:00,48.55,48.82,48.45,48.74,12700.0,48.55,48.82,48.45,48.74,12700.0
2015-04-01 10:00:00,48.71,48.97,48.66,48.83,13500.0,48.71,48.97,48.66,48.83,13500.0
2015-04-01 10:30:00,48.82,48.89,48.6,48.74,17600.0,48.82,48.89,48.6,48.74,17600.0
2015-04-01 11:00:00,48.76,48.96,48.72,48.76,17500.0,48.76,48.96,48.72,48.76,17500.0
2015-04-01 11:30:00,48.76,48.85,48.71,48.75,27100.0,48.76,48.85,48.71,48.75,27100.0
2015-04-01 12:00:00,48.79,48.79,48.33,48.4,63400.0,48.79,48.79,48.33,48.4,63400.0
2015-04-01 12:30:00,48.38,48.42,48.33,48.39,29900.0,48.38,48.42,48.33,48.39,29900.0
2015-04-01 13:00:00,48.38,48.64,48.38,48.64,32600.0,48.38,48.64,48.38,48.64,32600.0
2015-04-01 13:30:00,48.65,48.77,48.59,48.59,38100.0,48.65,48.77,48.59,48.59,38100.0
2015-04-01 14:00:00,48.64,48.71,48.53,48.65,26800.0,48.64,48.71,48.53,48.65,26800.0
2015-04-01 14:30:00,48.65,48.7,48.51,48.64,33700.0,48.65,48.7,48.51,48.64,33700.0
2015-04-01 15:00:00,48.62,48.7,48.56,48.61,62300.0,48.62,48.7,48.56,48.61,62300.0
2015-04-01 15:30:00,48.61,48.74,48.61,48.7,142300.0,48.61,48.74,48.61,48.7,142300.0
2015-04-02 09:30:00,48.47,49.25,48.47,48.92,18800.0,48.47,49.25,48.47,48.92,18800.0
2015-04-02 10:00:00,49.06,49.1,48.87,48.97,13900.0,49.06,49.1,48.87,48.97,13900.0
2015-04-02 10:30:00,48.97,49.06,48.9,48.98,10300.0,48.97,49.06,48.9,48.98,10300.0
2015-04-02 11:00:00,48.96,49.02,48.81,48.84,17100.0,48.96,49.02,48.81,48.84,17100.0
2015-04-02 11:30:00,48.83,48.87,48.77,48.79,33700.0,48.83,48.87,48.77,48.79,33700.0
2015-04-02 12:00:00,48.79,48.81,48.68,48.79,11700.0,48.79,48.81,48.68,48.79,11700.0
2015-04-02 12:30:00,48.81,48.83,48.69,48.7,6700.0,48.81,48.83,48.69,48.7,6700.0
2015-04-02 13:00:00,48.7,48.89,48.7,48.81,9200.0,48.7,48.89,48.7,48.81,9200.0
2015-04-02 13:30:00,48.8,48.83,48.69,48.69,23700.0,48.8,48.83,48.69,48.69,23700.0
2015-04-02 14:00:00,48.72,48.72,48.66,48.72,11900.0,48.72,48.72,48.66,48.72,11900.0
2015-04-02 14:30:00,48.7,48.72,48.57,48.63,15200.0,48.7,48.72,48.57,48.63,15200.0
2015-04-02 15:00:00,48.64,48.68,48.58,48.68,17800.0,48.64,48.68,48.58,48.68,17800.0
2015-04-02 15:30:00,48.68,48.72,48.63,48.68,41500.0,48.68,48.72,48.63,48.68,41500.0
2015-04-06 09:30:00,48.51,48.89,48.41,48.89,7600.0,48.51,48.89,48.41,48.89,7600.0
2015-04-06 10:00:00,48.92,49.07,48.92,49.07,2800.0,48.92,49.07,48.92,49.07,2800.0
2015-04-06 10:30:00,49.1,49.14,48.92,48.96,33200.0,49.1,49.14,48.92,48.96,33200.0
2015-04-06 11:00:00,48.98,49.06,48.98,49.06,1000.0,48.98,49.06,48.98,49.06,1000.0
2015-04-06 11:30:00,49.05,49.13,49.04,49.13,3400.0,49.05,49.13,49.04,49.13,3400.0
2015-04-06 12:00:00,49.12,49.16,49.11,49.12,3200.0,49.12,49.16,49.11,49.12,3200.0
2015-04-06 12:30:00,49.13,49.15,49.03,49.05,9300.0,49.13,49.15,49.03,49.05,9300.0
2015-04-06 13:00:00,49.04,49.13,49.04,49.09,8200.0,49.04,49.13,49.04,49.09,8200.0
2015-04-06 13:30:00,49.08,49.1,49.05,49.05,3900.0,49.08,49.1,49.05,49.05,3900.0
2015-04-06 14:00:00,49.06,49.13,49.06,49.08,6000.0,49.06,49.13,49.06,49.08,6000.0
2015-04-06 14:30:00,49.08,49.1,49.04,49.04,6900.0,49.08,49.1,49.04,49.04,6900.0
2015-04-06 15:00:00,49.03,49.04,48.89,48.89,13800.0,49.03,49.04,48.89,48.89,13800.0
2015-04-06 15:30:00,48.88,48.91,48.67,48.78,44200.0,48.88,48.91,48.67,48.78,44200.0
2015-04-07 09:30:00,48.62,48.67,48.42,48.56,23300.0,48.62,48.67,48.42,48.56,23300.0
2015-04-07 10:00:00,48.59,48.9,48.56,48.84,55900.0,48.59,48.9,48.56,48.84,55900.0
2015-04-07 10:30:00,48.83,49.03,48.81,48.98,36400.0,48.83,49.03,48.81,48.98,36400.0
2015-04-07 11:00:00,48.98,48.98,48.84,48.98,25000.0,48.98,48.98,48.84,48.98,25000.0
2015-04-07 11:30:00,48.97,48.97,48.82,48.84,47400.0,48.97,48.97,48.82,48.84,47400.0
2015-04-07 12:00:00,48.83,48.84,48.61,48.68,51800.0,48.83,48.84,48.61,48.68,51800.0
2015-04-07 12:30:00,48.69,48.78,48.69,48.78,19600.0,48.69,48.78,48.69,48.78,19600.0
2015-04-07 13:00:00,48.79,48.86,48.69,48.83,41300.0,48.79,48.86,48.69,48.83,41300.0
2015-04-07 13:30:00,48.84,48.85,48.62,48.64,91200.0,48.84,48.85,48.62,48.64,91200.0
2015-04-07 14:00:00,48.64,48.68,48.63,48.64,41300.0,48.64,48.68,48.63,48.64,41300.0
2015-04-07 14:30:00,48.64,48.65,48.52,48.64,55400.0,48.64,48.65,48.52,48.64,55400.0
2015-04-07 15:00:00,48.63,48.66,48.54,48.59,27000.0,48.63,48.66,48.54,48.59,27000.0
2015-04-07 15:30:00,48.59,48.63,48.55,48.56,64200.0,48.59,48.63,48.55,48.56,64200.0
2015-04-08 09:30:00,48.72,48.75,48.27,48.35,22200.0,48.72,48.75,48.27,48.35,22200.0
2015-04-08 10:00:00,48.3,48.61,48.3,48.58,35100.0,48.3,48.61,48.3,48.58,35100.0
2015-04-08 10:30:00,48.57,48.65,48.45,48.61,65500.0,48.57,48.65,48.45,48.61,65500.0
2015-04-08 11:00:00,48.62,48.7,48.53,48.58,122600.0,48.62,48.7,48.53,48.58,122600.0
2015-04-08 11:30:00,48.58,49.02,48.57,48.95,97000.0,48.58,49.02,48.57,48.95,97000.0
2015-04-08 12:00:00,48.95,48.96,48.81,48.88,20800.0,48.95,48.96,48.81,48.88,20800.0
2015-04-08 12:30:00,48.88,48.9,48.72,48.75,12500.0,48.88,48.9,48.72,48.75,12500.0
2015-04-08 13:00:00,48.76,48.8,48.69,48.79,16600.0,48.76,48.8,48.69,48.79,16600.0
2015-04-08 13:30:00,48.79,48.79,48.7,48.75,18700.0,48.79,48.79,48.7,48.75,18700.0
2015-04-08 14:00:00,48.75,48.94,48.65,48.74,40900.0,48.75,48.94,48.65,48.74,40900.0
2015-04-08 14:30:00,48.75,48.75,48.61,48.63,19600.0,48.75,48.75,48.61,48.63,19600.0
2015-04-08 15:00:00,48.63,48.77,48.6,48.74,24500.0,48.63,48.77,48.6,48.74,24500.0
2015-04-08 15:30:00,48.74,48.84,48.73,48.83,96900.0,48.74,48.84,48.73,48.83,96900.0
2015-04-09 09:30:00,48.7,48.99,48.37,48.4,32800.0,48.7,48.99,48.37,48.4,32800.0
2015-04-09 10:00:00,48.35,48.36,48.01,48.16,24200.0,48.35,48.36,48.01,48.16,24200.0
2015-04-09 10:30:00,48.1,48.19,48.0,48.15,31100.0,48.1,48.19,48.0,48.15,31100.0
2015-04-09 11:00:00,48.13,48.17,48.0,48.12,30000.0,48.13,48.17,48.0,48.12,30000.0
2015-04-09 11:30:00,48.12,48.25,48.09,48.1,15500.0,48.12,48.25,48.09,48.1,15500.0
2015-04-09 12:00:00,48.11,48.2,48.08,48.18,14300.0,48.11,48.2,48.08,48.18,14300.0
2015-04-09 12:30:00,48.17,48.23,48.06,48.19,13400.0,48.17,48.23,48.06,48.19,13400.0
2015-04-09 13:00:00,48.2,48.25,48.11,48.22,8200.0,48.2,48.25,48.11,48.22,8200.0
2015-04-09 13:30:00,48.21,48.21,48.06,48.13,14600.0,48.21,48.21,48.06,48.13,14600.0
2015-04-09 14:00:00,48.13,48.17,48.06,48.14,21100.0,48.13,48.17,48.06,48.14,21100.0
2015-04-09 14:30:00,48.15,48.19,48.02,48.11,17700.0,48.15,48.19,48.02,48.11,17700.0
2015-04-09 15:00:00,48.09,48.3,48.01,48.3,77400.0,48.09,48.3,48.01,48.3,77400.0
2015-04-09 15:30:00,48.34,48.34,48.11,48.19,75200.0,48.34,48.34,48.11,48.19,75200.0
2015-04-10 09:30:00,48.45,48.56,48.23,48.32,9100.0,48.45,48.56,48.23,48.32,9100.0
2015-04-10 10:00:00,48.34,48.39,48.23,48.36,10400.0,48.34,48.39,48.23,48.36,10400.0
2015-04-10 10:30:00,48.36,48.36,48.15,48.15,13100.0,48.36,48.36,48.15,48.15,13100.0
2015-04-10 11:00:00,48.15,48.19,48.11,48.13,10700.0,48.15,48.19,48.11,48.13,10700.0
2015-04-10 11:30:00,48.14,48.18,48.09,48.13,6400.0,48.14,48.18,48.09,48.13,6400.0
2015-04-10 12:00:00,48.13,48.13,48.01,48.01,3500.0,48.13,48.13,48.01,48.01,3500.0
2015-04-10 12:30:00,48.01,48.1,48.01,48.09,7500.0,48.01,48.1,48.01,48.09,7500.0
2015-04-10 13:00:00,48.1,48.1,48.07,48.09,4900.0,48.1,48.1,48.07,48.09,4900.0
2015-04-10 13:30:00,48.1,48.1,48.07,48.1,8900.0,48.1,48.1,48.07,48.1,8900.0
2015-04-10 14:00:00,48.1,48.18,48.09,48.13,27600.0,48.1,48.18,48.09,48.13,27600.0
2015-04-10 14:30:00,48.12,48.18,48.09,48.1,22400.0,48.12,48.18,48.09,48.1,22400.0
2015-04-10 15:00:00,48.1,48.11,48.08,48.1,17500.0,48.1,48.11,48.08,48.1,17500.0
2015-04-10 15:30:00,48.09,48.15,48.09,48.15,55000.0,48.09,48.15,48.09,48.15,55000.0
2015-04-13 09:30:00,48.04,48.38,47.99,48.35,45300.0,48.04,48.38,47.99,48.35,45300.0
2015-04-13 10:00:00,48.38,48.53,48.38,48.44,16500.0,48.38,48.53,48.38,48.44,16500.0
2015-04-13 10:30:00,48.44,48.53,48.4,48.5,12900.0,48.44,48.53,48.4,48.5,12900.0
2015-04-13 11:00:00,48.51,48.52,48.46,48.49,6800.0,48.51,48.52,48.46,48.49,6800.0
2015-04-13 11:30:00,48.5,48.5,48.37,48.42,32500.0,48.5,48.5,48.37,48.42,32500.0
2015-04-13 12:00:00,48.44,48.44,48.37,48.38,4000.0,48.44,48.44,48.37,48.38,4000.0
2015-04-13 12:30:00,48.38,48.46,48.33,48.34,224700.0,48.38,48.46,48.33,48.34,224700.0
2015-04-13 13:00:00,48.32,48.34,48.13,48.13,11500.0,48.32,48.34,48.13,48.13,11500.0
2015-04-13 13:30:00,48.14,48.15,47.99,48.0,31000.0,48.14,48.15,47.99,48.0,31000.0
2015-04-13 14:00:00,48.01,48.03,47.97,48.0,26500.0,48.01,48.03,47.97,48.0,26500.0
2015-04-13 14:30:00,48.01,48.16,47.99,48.16,18200.0,48.01,48.16,47.99,48.16,18200.0
2015-04-13 15:00:00,48.16,48.35,48.16,48.35,44700.0,48.16,48.35,48.16,48.35,44700.0
2015-04-13 15:30:00,48.36,48.53,48.28,48.49,55200.0,48.36,48.53,48.28,48.49,55200.0
2015-04-14 09:30:00,48.71,48.96,48.61,48.75,179400.0,48.71,48.96,48.61,48.75,179400.0
2015-04-14 10:00:00,48.74,48.75,48.06,48.14,26700.0,48.74,48.75,48.06,48.14,26700.0
2015-04-14 10:30:00,48.12,48.46,48.12,48.37,22100.0,48.12,48.46,48.12,48.37,22100.0
2015-04-14 11:00:00,48.36,48.57,48.26,48.51,47400.0,48.36,48.57,48.26,48.51,47400.0
2015-04-14 11:30:00,48.55,48.66,48.55,48.59,7400.0,48.55,48.66,48.55,48.59,7400.0
2015-04-14 12:00:00,48.57,48.58,48.45,48.48,13400.0,48.57,48.58,48.45,48.48,13400.0
2015-04-14 12:30:00,48.52,48.62,48.48,48.48,4400.0,48.52,48.62,48.48,48.48,4400.0
2015-04-14 13:00:00,48.49,48.5,48.41,48.42,6200.0,48.49,48.5,48.41,48.42,6200.0
2015-04-14 13:30:00,48.42,48.44,48.36,48.36,15900.0,48.42,48.44,48.36,48.36,15900.0
2015-04-14 14:00:00,48.36,48.56,48.34,48.56,13200.0,48.36,48.56,48.34,48.56,13200.0
2015-04-14 14:30:00,48.55,48.6,48.5,48.58,27000.0,48.55,48.6,48.5,48.58,27000.0
2015-04-14 15:00:00,48.59,48.62,48.57,48.58,16300.0,48.59,48.62,48.57,48.58,16300.0
2015-04-14 15:30:00,48.58,48.62,48.47,48.49,49200.0,48.58,48.62,48.47,48.49,49200.0
2015-04-15 09:30:00,48.58,48.92,48.47,48.86,22500.0,48.58,48.92,48.47,48.86,22500.0
2015-04-15 10:00:00,48.89,49.08,48.88,49.0,34500.0,48.89,49.08,48.88,49.0,34500.0
2015-04-15 10:30:00,49.0,49.06,48.98,49.03,29300.0,49.0,49.06,48.98,49.03,29300.0
2015-04-15 11:00:00,49.04,49.19,49.04,49.19,21800.0,49.04,49.19,49.04,49.19,21800.0
2015-04-15 11:30:00,49.17,49.25,49.16,49.2,19000.0,49.17,49.25,49.16,49.2,19000.0
2015-04-15 12:00:00,49.2,49.24,49.18,49.21,27600.0,49.2,49.24,49.18,49.21,27600.0
2015-04-15 12:30:00,49.21,49.26,49.18,49.24,27600.0,49.21,49.26,49.18,49.24,27600.0
2015-04-15 13:00:00,49.24,49.33,49.22,49.33,15900.0,49.24,49.33,49.22,49.33,15900.0
2015-04-15 13:30:00,49.36,49.41,49.33,49.38,32600.0,49.36,49.41,49.33,49.38,32600.0
2015-04-15 14:00:00,49.37,49.41,49.25,49.28,25200.0,49.37,49.41,49.25,49.28,25200.0
2015-04-15 14:30:00,49.3,49.4,49.25,49.3,70200.0,49.3,49.4,49.25,49.3,70200.0
2015-04-15 15:00:00,49.3,49.45,49.25,49.33,56700.0,49.3,49.45,49.25,49.33,56700.0
2015-04-15 15:30:00,49.33,49.49,49.3,49.37,149100.0,49.33,49.49,49.3,49.37,149100.0
2015-04-16 09:30:00,49.22,49.35,49.13,49.26,7100.0,49.22,49.35,49.13,49.26,7100.0
2015-04-16 10:00:00,49.34,49.57,49.32,49.49,17800.0,49.34,49.57,49.32,49.49,17800.0
2015-04-16 10:30:00,49.48,49.54,49.38,49.43,13200.0,49.48,49.54,49.38,49.43,13200.0
2015-04-16 11:00:00,49.4,49.4,49.25,49.29,30300.0,49.4,49.4,49.25,49.29,30300.0
2015-04-16 11:30:00,49.26,49.28,49.08,49.09,5000.0,49.26,49.28,49.08,49.09,5000.0
2015-04-16 12:00:00,49.16,49.16,48.92,48.92,9200.0,49.16,49.16,48.92,48.92,9200.0
2015-04-16 12:30:00,48.93,48.96,48.75,48.8,19900.0,48.93,48.96,48.75,48.8,19900.0
2015-04-16 13:00:00,48.82,48.82,48.71,48.72,7700.0,48.82,48.82,48.71,48.72,7700.0
2015-04-16 13:30:00,48.72,48.77,48.71,48.74,12400.0,48.72,48.77,48.71,48.74,12400.0
2015-04-16 14:00:00,48.74,48.79,48.73,48.74,9500.0,48.74,48.79,48.73,48.74,9500.0
2015-04-16 14:30:00,48.75,48.76,48.63,48.65,10000.0,48.75,48.76,48.63,48.65,10000.0
2015-04-16 15:00:00,48.65,48.65,48.42,48.43,19300.0,48.65,48.65,48.42,48.43,19300.0
2015-04-16 15:30:00,48.44,48.52,48.44,48.46,36800.0,48.44,48.52,48.44,48.46,36800.0
2015-04-17 09:30:00,48.09,48.31,48.0,48.27,63700.0,48.09,48.31,48.0,48.27,63700.0
2015-04-17 10:00:00,48.27,48.47,48.18,48.35,133100.0,48.27,48.47,48.18,48.35,133100.0
2015-04-17 10:30:00,48.35,48.46,48.24,48.28,59700.0,48.35,48.46,48.24,48.28,59700.0
2015-04-17 11:00:00,48.32,48.58,48.25,48.48,52000.0,48.32,48.58,48.25,48.48,52000.0
2015-04-17 11:30:00,48.48,48.5,48.34,48.48,48800.0,48.48,48.5,48.34,48.48,48800.0
2015-04-17 12:00:00,48.49,48.52,48.42,48.42,25500.0,48.49,48.52,48.42,48.42,25500.0
2015-04-17 12:30:00,48.46,48.47,48.42,48.47,19500.0,48.46,48.47,48.42,48.47,19500.0
2015-04-17 13:00:00,48.48,48.53,48.48,48.48,9100.0,48.48,48.53,48.48,48.48,9100.0
2015-04-17 13:30:00,48.48,48.48,48.41,48.42,10700.0,48.48,48.48,48.41,48.42,10700.0
2015-04-17 14:00:00,48.42,48.42,48.15,48.17,18100.0,48.42,48.42,48.15,48.17,18100.0
2015-04-17 14:30:00,48.17,48.22,48.08,48.21,20400.0,48.17,48.22,48.08,48.21,20400.0
2015-04-17 15:00:00,48.24,48.29,48.21,48.24,13400.0,48.24,48.29,48.21,48.24,13400.0
2015-04-17 15:30:00,48.25,48.36,48.16,48.19,50600.0,48.25,48.36,48.16,48.19,50600.0
2015-04-20 09:30:00,48.3,48.74,48.22,48.67,14400.0,48.3,48.74,48.22,48.67,14400.0
2015-04-20 10:00:00,48.78,48.78,48.52,48.61,23000.0,48.78,48.78,48.52,48.61,23000.0
2015-04-20 10:30:00,48.6,48.91,48.6,48.88,21300.0,48.6,48.91,48.6,48.88,21300.0
2015-04-20 11:00:00,48.9,48.97,48.8,48.86,12500.0,48.9,48.97,48.8,48.86,12500.0
2015-04-20 11:30:00,48.88,48.96,48.88,48.89,10200.0,48.88,48.96,48.88,48.89,10200.0
2015-04-20 12:00:00,48.9,48.9,48.83,48.85,11100.0,48.9,48.9,48.83,48.85,11100.0
2015-04-20 12:30:00,48.84,48.84,48.76,48.78,5000.0,48.84,48.84,48.76,48.78,5000.0
2015-04-20 13:00:00,48.79,48.8,48.65,48.65,15900.0,48.79,48.8,48.65,48.65,15900.0
2015-04-20 13:30:00,48.68,48.68,48.41,48.41,18600.0,48.68,48.68,48.41,48.41,18600.0
2015-04-20 14:00:00,48.43,48.5,48.39,48.5,10700.0,48.43,48.5,48.39,48.5,10700.0
2015-04-20 14:30:00,48.47,48.5,48.43,48.47,20100.0,48.47,48.5,48.43,48.47,20100.0
2015-04-20 15:00:00,48.46,48.46,48.34,48.41,38000.0,48.46,48.46,48.34,48.41,38000.0
2015-04-20 15:30:00,48.4,48.58,48.39,48.56,86500.0,48.4,48.58,48.39,48.56,86500.0
2015-04-21 09:30:00,48.7,48.87,48.41,48.44,19600.0,48.7,48.87,48.41,48.44,19600.0
2015-04-21 10:00:00,48.46,48.83,48.44,48.73,15400.0,48.46,48.83,48.44,48.73,15400.0
2015-04-21 10:30:00,48.74,48.78,48.57,48.63,24400.0,48.74,48.78,48.57,48.63,24400.0
2015-04-21 11:00:00,48.57,48.72,48.57,48.66,18300.0,48.57,48.72,48.57,48.66,18300.0
2015-04-21 11:30:00,48.66,48.66,48.49,48.52,13900.0,48.66,48.66,48.49,48.52,13900.0
2015-04-21 12:00:00,48.52,48.52,48.41,48.47,19100.0,48.52,48.52,48.41,48.47,19100.0
2015-04-21 12:30:00,48.48,48.51,48.45,48.46,7300.0,48.48,48.51,48.45,48.46,7300.0
2015-04-21 13:00:00,48.47,48.49,48.45,48.48,9100.0,48.47,48.49,48.45,48.48,9100.0
2015-04-21 13:30:00,48.5,48.52,48.46,48.49,14600.0,48.5,48.52,48.46,48.49,14600.0
2015-04-21 14:00:00,48.49,48.52,48.44,48.48,11500.0,48.49,48.52,48.44,48.48,11500.0
2015-04-21 14:30:00,48.49,48.61,48.48,48.61,7600.0,48.49,48.61,48.48,48.61,7600.0
2015-04-21 15:00:00,48.57,48.63,48.48,48.5,11300.0,48.57,48.63,48.48,48.5,11300.0
2015-04-21 15:30:00,48.5,48.53,48.45,48.46,48200.0,48.5,48.53,48.45,48.46,48200.0
2015-04-22 09:30:00,48.44,48.7,48.15,48.15,7900.0,48.44,48.7,48.15,48.15,7900.0
2015-04-22 10:00:00,48.16,48.16,47.92,47.98,43600.0,48.16,48.16,47.92,47.98,43600.0
2015-04-22 10:30:00,47.96,48.01,47.85,47.86,27400.0,47.96,48.01,47.85,47.86,27400.0
2015-04-22 11:00:00,47.88,47.93,47.52,47.57,26200.0,47.88,47.93,47.52,47.57,26200.0
2015-04-22 11:30:00,47.59,47.7,47.53,47.54,35600.0,47.59,47.7,47.53,47.54,35600.0
2015-04-22 12:00:00,47.56,47.94,47.52,47.8,52700.0,47.56,47.94,47.52,47.8,52700.0
2015-04-22 12:30:00,47.83,47.98,47.8,47.85,15500.0,47.83,47.98,47.8,47.85,15500.0
2015-04-22 13:00:00,47.89,47.94,47.71,47.75,21900.0,47.89,47.94,47.71,47.75,21900.0
2015-04-22 13:30:00,47.71,47.73,47.4,47.47,39500.0,47.71,47.73,47.4,47.47,39500.0
2015-04-22 14:00:00,47.46,47.56,47.26,47.26,26900.0,47.46,47.56,47.26,47.26,26900.0
2015-04-22 14:30:00,47.25,47.25,46.89,47.0,63300.0,47.25,47.25,46.89,47.0,63300.0
2015-04-22 15:00:00,47.0,47.09,46.91,46.92,76000.0,47.0,47.09,46.91,46.92,76000.0
2015-04-22 15:30:00,46.94,47.03,46.85,46.91,164300.0,46.94,47.03,46.85,46.91,164300.0
2015-04-23 09:30:00,46.69,46.99,46.43,46.58,51300.0,46.69,46.99,46.43,46.58,51300.0
2015-04-23 10:00:00,46.59,46.62,46.26,46.3,62000.0,46.59,46.62,46.26,46.3,62000.0
2015-04-23 10:30:00,46.33,46.34,46.13,46.18,70700.0,46.33,46.34,46.13,46.18,70700.0
2015-04-23 11:00:00,46.2,46.28,46.12,46.15,167000.0,46.2,46.28,46.12,46.15,167000.0
2015-04-23 11:30:00,46.16,46.24,46.1,46.17,77500.0,46.16,46.24,46.1,46.17,77500.0
2015-04-23 12:00:00,46.17,46.26,45.93,46.03,94500.0,46.17,46.26,45.93,46.03,94500.0
2015-04-23 12:30:00,46.03,46.06,45.99,46.02,74600.0,46.03,46.06,45.99,46.02,74600.0
2015-04-23 13:00:00,46.02,46.17,46.0,46.05,53000.0,46.02,46.17,46.0,46.05,53000.0
2015-04-23 13:30:00,46.05,46.07,45.95,46.05,28400.0,46.05,46.07,45.95,46.05,28400.0
2015-04-23 14:00:00,46.07,46.1,46.01,46.04,39700.0,46.07,46.1,46.01,46.04,39700.0
2015-04-23 14:30:00,46.04,46.11,45.97,46.07,36300.0,46.04,46.11,45.97,46.07,36300.0
2015-04-23 15:00:00,46.07,46.12,46.0,46.06,116200.0,46.07,46.12,46.0,46.06,116200.0
2015-04-23 15:30:00,46.06,46.07,45.97,45.99,149700.0,46.06,46.07,45.97,45.99,149700.0
2015-04-24 09:30:00,46.07,46.68,46.01,46.61,95600.0,46.07,46.68,46.01,46.61,95600.0
2015-04-24 10:00:00,46.6,46.61,46.29,46.33,71400.0,46.6,46.61,46.29,46.33,71400.0
2015-04-24 10:30:00,46.33,46.43,46.01,46.37,119500.0,46.33,46.43,46.01,46.37,119500.0
2015-04-24 11:00:00,46.37,46.47,46.22,46.34,42600.0,46.37,46.47,46.22,46.34,42600.0
2015-04-24 11:30:00,46.31,46.49,46.31,46.47,17200.0,46.31,46.49,46.31,46.47,17200.0
2015-04-24 12:00:00,46.48,46.48,46.31,46.38,34100.0,46.48,46.48,46.31,46.38,34100.0
2015-04-24 12:30:00,46.39,46.48,46.38,46.46,62700.0,46.39,46.48,46.38,46.46,62700.0
2015-04-24 13:00:00,46.46,46.47,46.31,46.32,18800.0,46.46,46.47,46.31,46.32,18800.0
2015-04-24 13:30:00,46.3,46.43,46.3,46.41,21900.0,46.3,46.43,46.3,46.41,21900.0
2015-04-24 14:00:00,46.42,46.42,46.18,46.2,22600.0,46.42,46.42,46.18,46.2,22600.0
2015-04-24 14:30:00,46.19,46.21,46.09,46.13,42300.0,46.19,46.21,46.09,46.13,42300.0
2015-04-24 15:00:00,46.13,46.2,46.13,46.18,45400.0,46.13,46.2,46.13,46.18,45400.0
2015-04-24 15:30:00,46.19,46.22,46.15,46.15,85200.0,46.19,46.22,46.15,46.15,85200.0
2015-04-27 09:30:00,46.18,46.33,46.18,46.26,32500.0,46.18,46.33,46.18,46.26,32500.0
2015-04-27 10:00:00,46.27,46.38,46.26,46.31,61900.0,46.27,46.38,46.26,46.31,61900.0
2015-04-27 10:30:00,46.31,46.34,46.26,46.3,31900.0,46.31,46.34,46.26,46.3,31900.0
2015-04-27 11:00:00,46.29,46.31,46.27,46.28,27200.0,46.29,46.31,46.27,46.28,27200.0
2015-04-27 11:30:00,46.28,46.31,46.24,46.28,32000.0,46.28,46.31,46.24,46.28,32000.0
2015-04-27 12:00:00,46.27,46.29,46.23,46.25,24100.0,46.27,46.29,46.23,46.25,24100.0
2015-04-27 12:30:00,46.25,46.26,46.21,46.23,84400.0,46.25,46.26,46.21,46.23,84400.0
2015-04-27 13:00:00,46.23,46.23,46.05,46.15,18400.0,46.23,46.23,46.05,46.15,18400.0
2015-04-27 13:30:00,46.16,46.2,46.13,46.18,43700.0,46.16,46.2,46.13,46.18,43700.0
2015-04-27 14:00:00,46.19,46.28,46.19,46.28,187700.0,46.19,46.28,46.19,46.28,187700.0
2015-04-27 14:30:00,46.28,46.32,46.2,46.23,42900.0,46.28,46.32,46.2,46.23,42900.0
2015-04-27 15:00:00,46.23,46.35,46.23,46.31,127900.0,46.23,46.35,46.23,46.31,127900.0
2015-04-27 15:30:00,46.32,46.33,46.17,46.32,85500.0,46.32,46.33,46.17,46.32,85500.0
2015-04-28 09:30:00,46.38,46.65,46.36,46.47,40100.0,46.38,46.65,46.36,46.47,40100.0
2015-04-28 10:00:00,46.46,46.66,46.32,46.43,28700.0,46.46,46.66,46.32,46.43,28700.0
2015-04-28 10:30:00,46.41,46.65,46.41,46.63,25400.0,46.41,46.65,46.41,46.63,25400.0
2015-04-28 11:00:00,46.69,46.82,46.63,46.76,21800.0,46.69,46.82,46.63,46.76,21800.0
2015-04-28 11:30:00,46.77,46.84,46.71,46.81,65800.0,46.77,46.84,46.71,46.81,65800.0
2015-04-28 12:00:00,46.82,46.99,46.76,46.97,24800.0,46.82,46.99,46.76,46.97,24800.0
2015-04-28 12:30:00,46.95,47.01,46.92,46.98,35300.0,46.95,47.01,46.92,46.98,35300.0
2015-04-28 13:00:00,46.97,47.02,46.95,46.96,17900.0,46.97,47.02,46.95,46.96,17900.0
2015-04-28 13:30:00,46.98,47.11,46.97,47.05,52600.0,46.98,47.11,46.97,47.05,52600.0
2015-04-28 14:00:00,47.05,47.1,46.9,46.98,109600.0,47.05,47.1,46.9,46.98,109600.0
2015-04-28 14:30:00,47.0,47.12,46.95,47.02,28900.0,47.0,47.12,46.95,47.02,28900.0
2015-04-28 15:00:00,47.01,47.11,46.94,47.02,74200.0,47.01,47.11,46.94,47.02,74200.0
2015-04-28 15:30:00,47.02,47.1,46.97,47.06,88400.0,47.02,47.1,46.97,47.06,88400.0
2015-04-29 09:30:00,46.76,46.8,46.49,46.58,59400.0,46.76,46.8,46.49,46.58,59400.0
2015-04-29 10:00:00,46.58,46.68,46.52,46.61,29500.0,46.58,46.68,46.52,46.61,29500.0
2015-04-29 10:30:00,46.6,46.75,46.59,46.71,21900.0,46.6,46.75,46.59,46.71,21900.0
2015-04-29 11:00:00,46.75,46.87,46.62,46.75,25200.0,46.75,46.87,46.62,46.75,25200.0
2015-04-29 11:30:00,46.77,46.81,46.71,46.8,15100.0,46.77,46.81,46.71,46.8,15100.0
2015-04-29 12:00:00,46.8,46.85,46.69,46.74,31800.0,46.8,46.85,46.69,46.74,31800.0
2015-04-29 12:30:00,46.72,46.81,46.63,46.75,12800.0,46.72,46.81,46.63,46.75,12800.0
2015-04-29 13:00:00,46.73,46.76,46.59,46.73,11900.0,46.73,46.76,46.59,46.73,11900.0
2015-04-29 13:30:00,46.7,46.79,46.67,46.72,45200.0,46.7,46.79,46.67,46.72,45200.0
2015-04-29 14:00:00,46.72,46.82,46.68,46.8,24900.0,46.72,46.82,46.68,46.8,24900.0
2015-04-29 14:30:00,46.79,46.83,46.72,46.83,44300.0,46.79,46.83,46.72,46.83,44300.0
2015-04-29 15:00:00,46.84,46.87,46.71,46.73,36900.0,46.84,46.87,46.71,46.73,36900.0
2015-04-29 15:30:00,46.72,46.74,46.37,46.48,160400.0,46.72,46.74,46.37,46.48,160400.0
2015-04-30 09:30:00,43.5,43.8,42.22,43.06,1215900.0,43.5,43.8,42.22,43.06,1215900.0
2015-04-30 10:00:00,43.07,43.11,41.45,42.43,317000.0,43.07,43.11,41.45,42.43,317000.0
2015-04-30 10:30:00,42.42,42.49,41.83,42.0,188800.0,42.42,42.49,41.83,42.0,188800.0
2015-04-30 11:00:00,42.0,42.03,41.54,41.66,253000.0,42.0,42.03,41.54,41.66,253000.0
2015-04-30 11:30:00,41.66,42.0,41.64,41.9,160600.0,41.66,42.0,41.64,41.9,160600.0
2015-04-30 12:00:00,41.86,42.06,41.76,41.99,125800.0,41.86,42.06,41.76,41.99,125800.0
2015-04-30 12:30:00,41.98,42.05,41.9,41.94,93100.0,41.98,42.05,41.9,41.94,93100.0
2015-04-30 13:00:00,41.94,42.02,41.9,41.92,96400.0,41.94,42.02,41.9,41.92,96400.0
2015-04-30 13:30:00,41.92,41.95,41.75,41.81,112200.0,41.92,41.95,41.75,41.81,112200.0
2015-04-30 14:00:00,41.81,41.87,41.58,41.67,195700.0,41.81,41.87,41.58,41.67,195700.0
2015-04-30 14:30:00,41.69,41.93,41.69,41.82,177600.0,41.69,41.93,41.69,41.82,177600.0
2015-04-30 15:00:00,41.8,41.8,41.13,41.29,267000.0,41.8,41.8,41.13,41.29,267000.0
2015-04-30 15:30:00,41.28,41.7,41.22,41.68,522800.0,41.28,41.7,41.22,41.68,522800.0
2015-05-01 09:30:00,41.61,41.86,41.18,41.34,229100.0,41.61,41.86,41.18,41.34,229100.0
2015-05-01 10:00:00,41.35,41.4,41.09,41.12,190400.0,41.35,41.4,41.09,41.12,190400.0
2015-05-01 10:30:00,41.12,41.22,40.73,41.05,208800.0,41.12,41.22,40.73,41.05,208800.0
2015-05-01 11:00:00,41.03,41.04,40.62,40.66,127200.0,41.03,41.04,40.62,40.66,127200.0
2015-05-01 11:30:00,40.65,40.75,39.74,39.99,293600.0,40.65,40.75,39.74,39.99,293600.0
2015-05-01 12:00:00,40.0,40.51,39.93,40.46,180800.0,40.0,40.51,39.93,40.46,180800.0
2015-05-01 12:30:00,40.46,40.56,40.24,40.46,117300.0,40.46,40.56,40.24,40.46,117300.0
2015-05-01 13:00:00,40.46,40.75,40.27,40.28,188500.0,40.46,40.75,40.27,40.28,188500.0
2015-05-01 13:30:00,40.28,40.37,39.89,40.01,199700.0,40.28,40.37,39.89,40.01,199700.0
2015-05-01 14:00:00,40.01,40.15,39.94,40.05,210000.0,40.01,40.15,39.94,40.05,210000.0
2015-05-01 14:30:00,40.04,40.09,39.72,39.83,253600.0,40.04,40.09,39.72,39.83,253600.0
2015-05-01 15:00:00,39.83,40.09,39.77,40.02,343800.0,39.83,40.09,39.77,40.02,343800.0
2015-05-01 15:30:00,40.02,40.14,39.95,39.99,456500.0,40.02,40.14,39.95,39.99,456500.0
2015-05-04 09:30:00,39.78,40.0,39.28,39.7,148700.0,39.78,40.0,39.28,39.7,148700.0
2015-05-04 10:00:00,39.7,39.79,39.63,39.7,208400.0,39.7,39.79,39.63,39.7,208400.0
2015-05-04 10:30:00,39.7,39.83,39.7,39.78,120500.0,39.7,39.83,39.7,39.78,120500.0
2015-05-04 11:00:00,39.77,39.86,39.65,39.81,173100.0,39.77,39.86,39.65,39.81,173100.0
2015-05-04 11:30:00,39.81,39.85,39.73,39.83,145900.0,39.81,39.85,39.73,39.83,145900.0
2015-05-04 12:00:00,39.83,39.85,39.75,39.78,55000.0,39.83,39.85,39.75,39.78,55000.0
2015-05-04 12:30:00,39.8,39.8,39.63,39.67,86200.0,39.8,39.8,39.63,39.67,86200.0
2015-05-04 13:00:00,39.66,39.77,39.65,39.7,110000.0,39.66,39.77,39.65,39.7,110000.0
2015-05-04 13:30:00,39.7,39.72,39.54,39.6,88600.0,39.7,39.72,39.54,39.6,88600.0
2015-05-04 14:00:00,39.6,39.63,39.58,39.61,52900.0,39.6,39.63,39.58,39.61,52900.0
2015-05-04 14:30:00,39.61,39.61,39.42,39.45,89300.0,39.61,39.61,39.42,39.45,89300.0
2015-05-04 15:00:00,39.45,39.46,39.22,39.38,175100.0,39.45,39.46,39.22,39.38,175100.0
2015-05-04 15:30:00,39.37,39.71,39.33,39.63,387900.0,39.37,39.71,39.33,39.63,387900.0
2015-05-05 09:30:00,39.76,40.23,39.76,39.94,79600.0,39.76,40.23,39.76,39.94,79600.0
2015-05-05 10:00:00,39.9,39.95,39.5,39.8,92800.0,39.9,39.95,39.5,39.8,92800.0
2015-05-05 10:30:00,39.77,39.91,39.6,39.6,60400.0,39.77,39.91,39.6,39.6,60400.0
2015-05-05 11:00:00,39.6,39.68,39.55,39.6,47200.0,39.6,39.68,39.55,39.6,47200.0
2015-05-05 11:30:00,39.6,39.79,39.59,39.76,36700.0,39.6,39.79,39.59,39.76,36700.0
2015-05-05 12:00:00,39.75,39.9,39.72,39.86,36400.0,39.75,39.9,39.72,39.86,36400.0
2015-05-05 12:30:00,39.87,39.91,39.8,39.9,52300.0,39.87,39.91,39.8,39.9,52300.0
2015-05-05 13:00:00,39.88,40.01,39.85,40.0,85900.0,39.88,40.01,39.85,40.0,85900.0
2015-05-05 13:30:00,39.99,39.99,39.89,39.94,46900.0,39.99,39.99,39.89,39.94,46900.0
2015-05-05 14:00:00,39.93,39.93,39.76,39.85,47500.0,39.93,39.93,39.76,39.85,47500.0
2015-05-05 14:30:00,39.85,39.87,39.64,39.68,63200.0,39.85,39.87,39.64,39.68,63200.0
2015-05-05 15:00:00,39.68,39.71,39.57,39.63,62300.0,39.68,39.71,39.57,39.63,62300.0
2015-05-05 15:30:00,39.63,39.79,39.55,39.77,203100.0,39.63,39.79,39.55,39.77,203100.0
2015-05-06 09:30:00,39.89,39.97,39.35,39.59,53800.0,39.89,39.97,39.35,39.59,53800.0
2015-05-06 10:00:00,39.56,39.74,39.52,39.58,35400.0,39.56,39.74,39.52,39.58,35400.0
2015-05-06 10:30:00,39.6,39.66,39.45,39.59,34700.0,39.6,39.66,39.45,39.59,34700.0
2015-05-06 11:00:00,39.59,39.59,39.2,39.25,37200.0,39.59,39.59,39.2,39.25,37200.0
2015-05-06 11:30:00,39.25,39.58,39.22,39.54,37700.0,39.25,39.58,39.22,39.54,37700.0
2015-05-06 12:00:00,39.54,39.58,39.47,39.48,26000.0,39.54,39.58,39.47,39.48,26000.0
2015-05-06 12:30:00,39.47,39.6,39.44,39.49,31400.0,39.47,39.6,39.44,39.49,31400.0
2015-05-06 13:00:00,39.51,39.55,39.49,39.51,31200.0,39.51,39.55,39.49,39.51,31200.0
2015-05-06 13:30:00,39.52,39.57,39.5,39.54,37300.0,39.52,39.57,39.5,39.54,37300.0
2015-05-06 14:00:00,39.54,39.64,39.52,39.61,54600.0,39.54,39.64,39.52,39.61,54600.0
2015-05-06 14:30:00,39.6,39.75,39.46,39.75,60100.0,39.6,39.75,39.46,39.75,60100.0
2015-05-06 15:00:00,39.75,39.78,39.69,39.74,44600.0,39.75,39.78,39.69,39.74,44600.0
2015-05-06 15:30:00,39.75,39.91,39.73,39.91,168100.0,39.75,39.91,39.73,39.91,168100.0
2015-05-07 09:30:00,39.92,39.92,39.58,39.69,34000.0,39.92,39.92,39.58,39.69,34000.0
2015-05-07 10:00:00,39.7,40.06,39.67,40.06,67600.0,39.7,40.06,39.67,40.06,67600.0
2015-05-07 10:30:00,40.04,40.09,39.98,40.06,82100.0,40.04,40.09,39.98,40.06,82100.0
2015-05-07 11:00:00,40.05,40.11,40.02,40.02,27000.0,40.05,40.11,40.02,40.02,27000.0
2015-05-07 11:30:00,40.01,40.04,39.98,40.01,39800.0,40.01,40.04,39.98,40.01,39800.0
2015-05-07 12:00:00,40.01,40.15,40.01,40.05,16000.0,40.01,40.15,40.01,40.05,16000.0
2015-05-07 12:30:00,40.05,40.11,39.99,40.09,18900.0,40.05,40.11,39.99,40.09,18900.0
2015-05-07 13:00:00,40.09,40.2,40.02,40.09,91400.0,40.09,40.2,40.02,40.09,91400.0
2015-05-07 13:30:00,40.09,40.19,40.05,40.1,67800.0,40.09,40.19,40.05,40.1,67800.0
2015-05-07 14:00:00,40.1,40.12,40.07,40.09,33100.0,40.1,40.12,40.07,40.09,33100.0
2015-05-07 14:30:00,40.08,40.15,40.08,40.15,59600.0,40.08,40.15,40.08,40.15,59600.0
2015-05-07 15:00:00,40.15,40.25,40.14,40.22,64400.0,40.15,40.25,40.14,40.22,64400.0
2015-05-07 15:30:00,40.23,40.35,40.18,40.29,157800.0,40.23,40.35,40.18,40.29,157800.0
2015-05-08 09:30:00,40.6,41.21,40.6,41.2,73800.0,40.6,41.21,40.6,41.2,73800.0
2015-05-08 10:00:00,41.2,41.21,40.97,41.04,47300.0,41.2,41.21,40.97,41.04,47300.0
2015-05-08 10:30:00,41.03,41.08,40.93,41.03,39000.0,41.03,41.08,40.93,41.03,39000.0
2015-05-08 11:00:00,41.03,41.11,40.97,41.04,31800.0,41.03,41.11,40.97,41.04,31800.0
2015-05-08 11:30:00,41.04,41.05,41.0,41.0,30300.0,41.04,41.05,41.0,41.0,30300.0
2015-05-08 12:00:00,41.01,41.04,41.0,41.01,30100.0,41.01,41.04,41.0,41.01,30100.0
2015-05-08 12:30:00,41.0,41.1,41.0,41.1,60900.0,41.0,41.1,41.0,41.1,60900.0
2015-05-08 13:00:00,41.09,41.2,41.03,41.14,31200.0,41.09,41.2,41.03,41.14,31200.0
2015-05-08 13:30:00,41.14,41.19,41.04,41.05,47000.0,41.14,41.19,41.04,41.05,47000.0
2015-05-08 14:00:00,41.05,41.2,41.05,41.19,43300.0,41.05,41.2,41.05,41.19,43300.0
2015-05-08 14:30:00,41.2,41.27,41.17,41.27,64000.0,41.2,41.27,41.17,41.27,64000.0
2015-05-08 15:00:00,41.27,41.33,41.25,41.25,78100.0,41.27,41.33,41.25,41.25,78100.0
2015-05-08 15:30:00,41.26,41.29,41.13,41.16,182100.0,41.26,41.29,41.13,41.16,182100.0
2015-05-11 09:30:00,41.31,41.31,40.8,41.16,63100.0,41.31,41.31,40.8,41.16,63100.0
2015-05-11 10:00:00,41.15,41.21,41.05,41.17,44000.0,41.15,41.21,41.05,41.17,44000.0
2015-05-11 10:30:00,41.18,41.3,41.11,41.27,39300.0,41.18,41.3,41.11,41.27,39300.0
2015-05-11 11:00:00,41.26,41.37,41.2,41.3,40900.0,41.26,41.37,41.2,41.3,40900.0
2015-05-11 11:30:00,41.32,41.36,41.28,41.34,27300.0,41.32,41.36,41.28,41.34,27300.0
2015-05-11 12:00:00,41.35,41.39,41.25,41.28,43500.0,41.35,41.39,41.25,41.28,43500.0
2015-05-11 12:30:00,41.28,41.34,41.25,41.27,35500.0,41.28,41.34,41.25,41.27,35500.0
2015-05-11 13:00:00,41.27,41.33,41.23,41.29,40000.0,41.27,41.33,41.23,41.29,40000.0
2015-05-11 13:30:00,41.27,41.29,41.19,41.2,33500.0,41.27,41.29,41.19,41.2,33500.0
2015-05-11 14:00:00,41.19,41.3,41.15,41.26,44900.0,41.19,41.3,41.15,41.26,44900.0
2015-05-11 14:30:00,41.29,41.41,41.23,41.32,56100.0,41.29,41.41,41.23,41.32,56100.0
2015-05-11 15:00:00,41.32,41.54,41.26,41.49,54500.0,41.32,41.54,41.26,41.49,54500.0
2015-05-11 15:30:00,41.48,41.54,41.39,41.39,136500.0,41.48,41.54,41.39,41.39,136500.0
2015-05-12 09:30:00,41.32,41.37,41.11,41.24,77900.0,41.32,41.37,41.11,41.24,77900.0
2015-05-12 10:00:00,41.23,41.32,41.09,41.25,55800.0,41.23,41.32,41.09,41.25,55800.0
2015-05-12 10:30:00,41.21,41.33,41.2,41.29,39800.0,41.21,41.33,41.2,41.29,39800.0
2015-05-12 11:00:00,41.3,41.33,41.16,41.22,22500.0,41.3,41.33,41.16,41.22,22500.0
2015-05-12 11:30:00,41.23,41.26,41.13,41.21,25800.0,41.23,41.26,41.13,41.21,25800.0
2015-05-12 12:00:00,41.2,41.25,41.18,41.23,24100.0,41.2,41.25,41.18,41.23,24100.0
2015-05-12 12:30:00,41.22,41.36,41.19,41.34,23500.0,41.22,41.36,41.19,41.34,23500.0
2015-05-12 13:00:00,41.31,41.48,41.23,41.4,26200.0,41.31,41.48,41.23,41.4,26200.0
2015-05-12 13:30:00,41.42,41.54,41.4,41.5,29500.0,41.42,41.54,41.4,41.5,29500.0
2015-05-12 14:00:00,41.51,41.59,41.47,41.59,20800.0,41.51,41.59,41.47,41.59,20800.0
2015-05-12 14:30:00,41.59,41.6,41.52,41.52,24300.0,41.59,41.6,41.52,41.52,24300.0
2015-05-12 15:00:00,41.52,41.58,41.49,41.52,39400.0,41.52,41.58,41.49,41.52,39400.0
2015-05-12 15:30:00,41.52,41.53,41.39,41.4,109600.0,41.52,41.53,41.39,41.4,109600.0
2015-05-13 09:30:00,41.64,41.82,41.41,41.64,44000.0,41.64,41.82,41.41,41.64,44000.0
2015-05-13 10:00:00,41.62,41.89,41.59,41.62,25900.0,41.62,41.89,41.59,41.62,25900.0
2015-05-13 10:30:00,41.65,41.74,41.61,41.74,28100.0,41.65,41.74,41.61,41.74,28100.0
2015-05-13 11:00:00,41.68,41.87,41.67,41.81,20900.0,41.68,41.87,41.67,41.81,20900.0
2015-05-13 11:30:00,41.81,41.86,41.74,41.78,9100.0,41.81,41.86,41.74,41.78,9100.0
2015-05-13 12:00:00,41.76,41.82,41.71,41.74,14000.0,41.76,41.82,41.71,41.74,14000.0
2015-05-13 12:30:00,41.74,41.81,41.73,41.76,14300.0,41.74,41.81,41.73,41.76,14300.0
2015-05-13 13:00:00,41.78,41.87,41.75,41.79,12500.0,41.78,41.87,41.75,41.79,12500.0
2015-05-13 13:30:00,41.85,41.86,41.67,41.68,6300.0,41.85,41.86,41.67,41.68,6300.0
2015-05-13 14:00:00,41.7,41.7,41.56,41.59,15700.0,41.7,41.7,41.56,41.59,15700.0
2015-05-13 14:30:00,41.61,41.76,41.56,41.75,24500.0,41.61,41.76,41.56,41.75,24500.0
2015-05-13 15:00:00,41.76,41.78,41.64,41.73,28700.0,41.76,41.78,41.64,41.73,28700.0
2015-05-13 15:30:00,41.7,41.77,41.68,41.73,93500.0,41.7,41.77,41.68,41.73,93500.0
2015-05-14 09:30:00,42.12,42.26,41.99,42.21,25000.0,42.12,42.26,41.99,42.21,25000.0
2015-05-14 10:00:00,42.2,42.56,42.13,42.44,38100.0,42.2,42.56,42.13,42.44,38100.0
2015-05-14 10:30:00,42.44,42.47,42.26,42.45,56600.0,42.44,42.47,42.26,42.45,56600.0
2015-05-14 11:00:00,42.44,42.57,42.41,42.49,40700.0,42.44,42.57,42.41,42.49,40700.0
2015-05-14 11:30:00,42.48,42.7,42.46,42.69,63400.0,42.48,42.7,42.46,42.69,63400.0
2015-05-14 12:00:00,42.7,43.08,42.69,43.03,68200.0,42.7,43.08,42.69,43.03,68200.0
2015-05-14 12:30:00,43.03,43.19,43.03,43.16,59200.0,43.03,43.19,43.03,43.16,59200.0
2015-05-14 13:00:00,43.18,43.3,43.09,43.3,49500.0,43.18,43.3,43.09,43.3,49500.0
2015-05-14 13:30:00,43.31,43.34,42.92,42.99,88800.0,43.31,43.34,42.92,42.99,88800.0
2015-05-14 14:00:00,42.98,43.09,42.84,42.84,64500.0,42.98,43.09,42.84,42.84,64500.0
2015-05-14 14:30:00,42.84,42.96,42.75,42.82,117500.0,42.84,42.96,42.75,42.82,117500.0
2015-05-14 15:00:00,42.82,42.82,42.7,42.72,83600.0,42.82,42.82,42.7,42.72,83600.0
2015-05-14 15:30:00,42.72,42.81,42.69,42.78,195700.0,42.72,42.81,42.69,42.78,195700.0
2015-05-15 09:30:00,42.84,43.07,42.51,42.74,84800.0,42.84,43.07,42.51,42.74,84800.0
2015-05-15 10:00:00,42.72,42.72,42.51,42.62,33900.0,42.72,42.72,42.51,42.62,33900.0
2015-05-15 10:30:00,42.6,42.74,42.59,42.65,28300.0,42.6,42.74,42.59,42.65,28300.0
2015-05-15 11:00:00,42.65,42.76,42.62,42.62,42400.0,42.65,42.76,42.62,42.62,42400.0
2015-05-15 11:30:00,42.61,42.63,42.52,42.6,30200.0,42.61,42.63,42.52,42.6,30200.0
2015-05-15 12:00:00,42.59,42.64,42.54,42.56,19300.0,42.59,42.64,42.54,42.56,19300.0
2015-05-15 12:30:00,42.54,42.55,42.38,42.44,30100.0,42.54,42.55,42.38,42.44,30100.0
2015-05-15 13:00:00,42.44,42.44,42.35,42.44,28700.0,42.44,42.44,42.35,42.44,28700.0
2015-05-15 13:30:00,42.44,42.56,42.43,42.54,31300.0,42.44,42.56,42.43,42.54,31300.0
2015-05-15 14:00:00,42.54,42.56,42.49,42.52,23300.0,42.54,42.56,42.49,42.52,23300.0
2015-05-15 14:30:00,42.52,42.63,42.49,42.63,38500.0,42.52,42.63,42.49,42.63,38500.0
2015-05-15 15:00:00,42.62,42.65,42.57,42.61,33900.0,42.62,42.65,42.57,42.61,33900.0
2015-05-15 15:30:00,42.62,42.7,42.59,42.7,96200.0,42.62,42.7,42.59,42.7,96200.0
2015-05-18 09:30:00,42.52,42.67,42.14,42.17,27900.0,42.52,42.67,42.14,42.17,27900.0
2015-05-18 10:00:00,42.17,42.17,41.97,42.07,15200.0,42.17,42.17,41.97,42.07,15200.0
2015-05-18 10:30:00,42.07,42.1,42.0,42.02,11000.0,42.07,42.1,42.0,42.02,11000.0
2015-05-18 11:00:00,42.01,42.29,42.01,42.27,46000.0,42.01,42.29,42.01,42.27,46000.0
2015-05-18 11:30:00,42.28,42.51,42.28,42.46,19300.0,42.28,42.51,42.28,42.46,19300.0
2015-05-18 12:00:00,42.44,42.68,42.44,42.63,13400.0,42.44,42.68,42.44,42.63,13400.0
2015-05-18 12:30:00,42.61,42.61,42.46,42.54,12800.0,42.61,42.61,42.46,42.54,12800.0
2015-05-18 13:00:00,42.54,42.6,42.36,42.4,52800.0,42.54,42.6,42.36,42.4,52800.0
2015-05-18 13:30:00,42.4,42.53,42.37,42.51,26000.0,42.4,42.53,42.37,42.51,26000.0
2015-05-18 14:00:00,42.51,42.62,42.5,42.59,21200.0,42.51,42.62,42.5,42.59,21200.0
2015-05-18 14:30:00,42.58,42.65,42.56,42.58,33200.0,42.58,42.65,42.56,42.58,33200.0
2015-05-18 15:00:00,42.58,42.6,42.53,42.53,25700.0,42.58,42.6,42.53,42.53,25700.0
2015-05-18 15:30:00,42.54,42.66,42.52,42.58,80900.0,42.54,42.66,42.52,42.58,80900.0
2015-05-19 09:30:00,42.43,42.51,42.16,42.16,33900.0,42.43,42.51,42.16,42.16,33900.0
2015-05-19 10:00:00,42.17,42.26,42.16,42.18,12000.0,42.17,42.26,42.16,42.18,12000.0
2015-05-19 10:30:00,42.17,42.22,42.13,42.13,26900.0,42.17,42.22,42.13,42.13,26900.0
2015-05-19 11:00:00,42.13,42.15,42.08,42.1,7000.0,42.13,42.15,42.08,42.1,7000.0
2015-05-19 11:30:00,42.1,42.3,42.09,42.26,20200.0,42.1,42.3,42.09,42.26,20200.0
2015-05-19 12:00:00,42.25,42.26,42.09,42.1,21300.0,42.25,42.26,42.09,42.1,21300.0
2015-05-19 12:30:00,42.09,42.14,42.05,42.12,14100.0,42.09,42.14,42.05,42.12,14100.0
2015-05-19 13:00:00,42.12,42.13,42.06,42.12,9100.0,42.12,42.13,42.06,42.12,9100.0
2015-05-19 13:30:00,42.11,42.25,42.11,42.25,20300.0,42.11,42.25,42.11,42.25,20300.0
2015-05-19 14:00:00,42.24,42.28,42.22,42.23,19600.0,42.24,42.28,42.22,42.23,19600.0
2015-05-19 14:30:00,42.23,42.26,42.22,42.25,18100.0,42.23,42.26,42.22,42.25,18100.0
2015-05-19 15:00:00,42.25,42.26,42.23,42.24,26400.0,42.25,42.26,42.23,42.24,26400.0
2015-05-19 15:30:00,42.25,42.25,42.11,42.18,121400.0,42.25,42.25,42.11,42.18,121400.0
2015-05-20 09:30:00,42.39,43.66,42.1,43.34,250300.0,42.39,43.66,42.1,43.34,250300.0
2015-05-20 10:00:00,43.3,43.55,43.24,43.4,58200.0,43.3,43.55,43.24,43.4,58200.0
2015-05-20 10:30:00,43.39,43.52,43.33,43.49,27200.0,43.39,43.52,43.33,43.49,27200.0
2015-05-20 11:00:00,43.49,43.65,43.45,43.65,41300.0,43.49,43.65,43.45,43.65,41300.0
2015-05-20 11:30:00,43.63,43.68,43.61,43.66,27100.0,43.63,43.68,43.61,43.66,27100.0
2015-05-20 12:00:00,43.63,43.75,43.62,43.62,46700.0,43.63,43.75,43.62,43.62,46700.0
2015-05-20 12:30:00,43.62,43.62,43.38,43.42,40500.0,43.62,43.62,43.38,43.42,40500.0
2015-05-20 13:00:00,43.38,43.42,43.35,43.4,19900.0,43.38,43.42,43.35,43.4,19900.0
2015-05-20 13:30:00,43.4,43.47,43.39,43.47,52100.0,43.4,43.47,43.39,43.47,52100.0
2015-05-20 14:00:00,43.48,43.59,43.47,43.56,31700.0,43.48,43.59,43.47,43.56,31700.0
2015-05-20 14:30:00,43.56,43.59,43.46,43.46,46000.0,43.56,43.59,43.46,43.46,46000.0
2015-05-20 15:00:00,43.47,43.52,43.41,43.47,44700.0,43.47,43.52,43.41,43.47,44700.0
2015-05-20 15:30:00,43.47,43.71,43.46,43.63,196600.0,43.47,43.71,43.46,43.63,196600.0
2015-05-21 09:30:00,43.48,43.69,43.03,43.1,45300.0,43.48,43.69,43.03,43.1,45300.0
2015-05-21 10:00:00,43.05,43.16,43.04,43.12,23700.0,43.05,43.16,43.04,43.12,23700.0
2015-05-21 10:30:00,43.1,43.22,42.95,42.97,141400.0,43.1,43.22,42.95,42.97,141400.0
2015-05-21 11:00:00,42.96,43.1,42.94,43.09,37200.0,42.96,43.1,42.94,43.09,37200.0
2015-05-21 11:30:00,43.11,43.16,43.05,43.08,72300.0,43.11,43.16,43.05,43.08,72300.0
2015-05-21 12:00:00,43.08,43.1,43.04,43.09,33600.0,43.08,43.1,43.04,43.09,33600.0
2015-05-21 12:30:00,43.06,43.11,43.03,43.07,45800.0,43.06,43.11,43.03,43.07,45800.0
2015-05-21 13:00:00,43.08,43.12,43.03,43.1,45100.0,43.08,43.12,43.03,43.1,45100.0
2015-05-21 13:30:00,43.1,43.13,43.01,43.08,63400.0,43.1,43.13,43.01,43.08,63400.0
2015-05-21 14:00:00,43.08,43.15,43.08,43.11,32600.0,43.08,43.15,43.08,43.11,32600.0
2015-05-21 14:30:00,43.11,43.13,43.07,43.11,76000.0,43.11,43.13,43.07,43.11,76000.0
2015-05-21 15:00:00,43.11,43.21,43.09,43.2,82000.0,43.11,43.21,43.09,43.2,82000.0
2015-05-21 15:30:00,43.19,43.35,43.19,43.31,144300.0,43.19,43.35,43.19,43.31,144300.0
2015-05-22 09:30:00,43.2,43.47,43.04,43.14,18800.0,43.2,43.47,43.04,43.14,18800.0
2015-05-22 10:00:00,43.09,43.13,42.76,42.96,51400.0,43.09,43.13,42.76,42.96,51400.0
2015-05-22 10:30:00,42.97,43.08,42.87,42.89,25100.0,42.97,43.08,42.87,42.89,25100.0
2015-05-22 11:00:00,42.9,42.95,42.81,42.95,30300.0,42.9,42.95,42.81,42.95,30300.0
2015-05-22 11:30:00,42.94,43.0,42.92,42.92,46700.0,42.94,43.0,42.92,42.92,46700.0
2015-05-22 12:00:00,42.92,42.99,42.92,42.97,21500.0,42.92,42.99,42.92,42.97,21500.0
2015-05-22 12:30:00,42.96,42.99,42.84,42.93,55800.0,42.96,42.99,42.84,42.93,55800.0
2015-05-22 13:00:00,42.93,43.0,42.87,42.98,24000.0,42.93,43.0,42.87,42.98,24000.0
2015-05-22 13:30:00,42.97,43.0,42.88,42.9,31600.0,42.97,43.0,42.88,42.9,31600.0
2015-05-22 14:00:00,42.9,42.95,42.89,42.95,30100.0,42.9,42.95,42.89,42.95,30100.0
2015-05-22 14:30:00,42.95,43.0,42.92,42.97,30800.0,42.95,43.0,42.92,42.97,30800.0
2015-05-22 15:00:00,42.97,43.0,42.95,42.98,28600.0,42.97,43.0,42.95,42.98,28600.0
2015-05-22 15:30:00,42.98,43.04,42.96,43.02,121600.0,42.98,43.04,42.96,43.02,121600.0
2015-05-26 09:30:00,42.81,42.93,42.1,42.13,24700.0,42.81,42.93,42.1,42.13,24700.0
2015-05-26 10:00:00,42.14,42.14,41.98,42.0,24300.0,42.14,42.14,41.98,42.0,24300.0
2015-05-26 10:30:00,42.02,42.23,42.01,42.05,19700.0,42.02,42.23,42.01,42.05,19700.0
2015-05-26 11:00:00,42.07,42.08,41.87,41.88,50500.0,42.07,42.08,41.87,41.88,50500.0
2015-05-26 11:30:00,41.89,41.95,41.77,41.85,15100.0,41.89,41.95,41.77,41.85,15100.0
2015-05-26 12:00:00,41.86,42.03,41.86,42.02,10900.0,41.86,42.03,41.86,42.02,10900.0
2015-05-26 12:30:00,42.02,42.02,41.86,41.92,11200.0,42.02,42.02,41.86,41.92,11200.0
2015-05-26 13:00:00,41.89,41.93,41.8,41.88,11900.0,41.89,41.93,41.8,41.88,11900.0
2015-05-26 13:30:00,41.89,41.89,41.8,41.82,12800.0,41.89,41.89,41.8,41.82,12800.0
2015-05-26 14:00:00,41.8,41.82,41.75,41.76,10300.0,41.8,41.82,41.75,41.76,10300.0
2015-05-26 14:30:00,41.77,41.78,41.62,41.63,28700.0,41.77,41.78,41.62,41.63,28700.0
2015-05-26 15:00:00,41.63,41.85,41.62,41.85,23900.0,41.63,41.85,41.62,41.85,23900.0
2015-05-26 15:30:00,41.86,41.88,41.7,41.73,106400.0,41.86,41.88,41.7,41.73,106400.0
2015-05-27 09:30:00,41.92,41.95,41.58,41.8,24500.0,41.92,41.95,41.58,41.8,24500.0
2015-05-27 10:00:00,41.88,41.97,41.55,41.55,41200.0,41.88,41.97,41.55,41.55,41200.0
2015-05-27 10:30:00,41.55,41.82,41.55,41.82,11300.0,41.55,41.82,41.55,41.82,11300.0
2015-05-27 11:00:00,41.81,41.83,41.74,41.82,11400.0,41.81,41.83,41.74,41.82,11400.0
2015-05-27 11:30:00,41.81,41.98,41.8,41.95,18000.0,41.81,41.98,41.8,41.95,18000.0
2015-05-27 12:00:00,41.96,42.01,41.93,41.98,10400.0,41.96,42.01,41.93,41.98,10400.0
2015-05-27 12:30:00,41.98,42.03,41.92,41.92,9200.0,41.98,42.03,41.92,41.92,9200.0
2015-05-27 13:00:00,41.94,42.09,41.93,42.04,11100.0,41.94,42.09,41.93,42.04,11100.0
2015-05-27 13:30:00,42.03,42.12,42.03,42.08,13900.0,42.03,42.12,42.03,42.08,13900.0
2015-05-27 14:00:00,42.1,42.25,42.1,42.23,13300.0,42.1,42.25,42.1,42.23,13300.0
2015-05-27 14:30:00,42.24,42.32,42.19,42.32,19400.0,42.24,42.32,42.19,42.32,19400.0
2015-05-27 15:00:00,42.33,42.36,42.14,42.15,42300.0,42.33,42.36,42.14,42.15,42300.0
2015-05-27 15:30:00,42.14,42.24,42.13,42.22,75000.0,42.14,42.24,42.13,42.22,75000.0
2015-05-28 09:30:00,42.03,42.27,41.61,41.61,11900.0,42.03,42.27,41.61,41.61,11900.0
2015-05-28 10:00:00,41.56,41.66,41.48,41.5,33300.0,41.56,41.66,41.48,41.5,33300.0
2015-05-28 10:30:00,41.49,41.82,41.44,41.82,26300.0,41.49,41.82,41.44,41.82,26300.0
2015-05-28 11:00:00,41.82,41.94,41.8,41.84,18600.0,41.82,41.94,41.8,41.84,18600.0
2015-05-28 11:30:00,41.86,41.92,41.83,41.87,17900.0,41.86,41.92,41.83,41.87,17900.0
2015-05-28 12:00:00,41.87,42.02,41.83,41.99,22200.0,41.87,42.02,41.83,41.99,22200.0
2015-05-28 12:30:00,41.99,42.03,41.92,42.03,26000.0,41.99,42.03,41.92,42.03,26000.0
2015-05-28 13:00:00,42.04,42.11,42.03,42.11,20300.0,42.04,42.11,42.03,42.11,20300.0
2015-05-28 13:30:00,42.11,42.17,42.01,42.05,32100.0,42.11,42.17,42.01,42.05,32100.0
2015-05-28 14:00:00,42.06,42.08,42.01,42.07,39700.0,42.06,42.08,42.01,42.07,39700.0
2015-05-28 14:30:00,42.06,42.07,42.01,42.06,11600.0,42.06,42.07,42.01,42.06,11600.0
2015-05-28 15:00:00,42.06,42.08,42.0,42.01,54700.0,42.06,42.08,42.0,42.01,54700.0
2015-05-28 15:30:00,42.01,42.19,42.0,42.13,68500.0,42.01,42.19,42.0,42.13,68500.0
2015-05-29 09:30:00,42.17,42.25,41.91,41.93,35000.0,42.17,42.25,41.91,41.93,35000.0
2015-05-29 10:00:00,41.93,41.97,41.81,41.84,31600.0,41.93,41.97,41.81,41.84,31600.0
2015-05-29 10:30:00,41.84,41.84,41.49,41.54,43000.0,41.84,41.84,41.49,41.54,43000.0
2015-05-29 11:00:00,41.54,41.59,41.4,41.47,72400.0,41.54,41.59,41.4,41.47,72400.0
2015-05-29 11:30:00,41.46,41.65,41.4,41.63,41200.0,41.46,41.65,41.4,41.63,41200.0
2015-05-29 12:00:00,41.62,41.86,41.62,41.86,19800.0,41.62,41.86,41.62,41.86,19800.0
2015-05-29 12:30:00,41.88,41.94,41.81,41.88,21200.0,41.88,41.94,41.81,41.88,21200.0
2015-05-29 13:00:00,41.88,41.91,41.82,41.84,17900.0,41.88,41.91,41.82,41.84,17900.0
2015-05-29 13:30:00,41.84,41.91,41.8,41.83,32600.0,41.84,41.91,41.8,41.83,32600.0
2015-05-29 14:00:00,41.84,41.86,41.66,41.73,26800.0,41.84,41.86,41.66,41.73,26800.0
2015-05-29 14:30:00,41.72,41.78,41.58,41.61,47700.0,41.72,41.78,41.58,41.61,47700.0
2015-05-29 15:00:00,41.61,41.81,41.6,41.75,38900.0,41.61,41.81,41.6,41.75,38900.0
2015-05-29 15:30:00,41.76,41.97,41.67,41.7,176800.0,41.76,41.97,41.67,41.7,176800.0
2015-06-01 09:30:00,41.98,42.12,41.43,41.46,22136.0,41.98,42.12,41.43,41.46,22136.0
2015-06-01 10:00:00,41.44,41.52,40.88,40.96,54233.0,41.44,41.52,40.88,40.96,54233.0
2015-06-01 10:30:00,40.96,41.26,40.86,41.26,42971.0,40.96,41.26,40.86,41.26,42971.0
2015-06-01 11:00:00,41.27,41.39,41.2,41.25,47379.0,41.27,41.39,41.2,41.25,47379.0
2015-06-01 11:30:00,41.25,41.35,41.23,41.31,30922.0,41.25,41.35,41.23,41.31,30922.0
2015-06-01 12:00:00,41.31,41.63,41.29,41.6,51552.0,41.31,41.63,41.29,41.6,51552.0
2015-06-01 12:30:00,41.59,41.7,41.52,41.63,16643.0,41.59,41.7,41.52,41.63,16643.0
2015-06-01 13:00:00,41.66,41.76,41.56,41.57,17604.0,41.66,41.76,41.56,41.57,17604.0
2015-06-01 13:30:00,41.56,41.6,41.43,41.46,23630.0,41.56,41.6,41.43,41.46,23630.0
2015-06-01 14:00:00,41.47,41.51,41.35,41.36,33576.0,41.47,41.51,41.35,41.36,33576.0
2015-06-01 14:30:00,41.37,41.46,41.32,41.36,48211.0,41.37,41.46,41.32,41.36,48211.0
2015-06-01 15:00:00,41.36,41.44,41.36,41.41,111147.0,41.36,41.44,41.36,41.41,111147.0
2015-06-01 15:30:00,41.43,41.49,41.16,41.23,161779.0,41.43,41.49,41.16,41.23,161779.0
2015-06-02 09:30:00,41.2,41.4,41.18,41.27,40781.0,41.2,41.4,41.18,41.27,40781.0
2015-06-02 10:00:00,41.35,41.36,41.22,41.23,129314.0,41.35,41.36,41.22,41.23,129314.0
2015-06-02 10:30:00,41.25,41.8,41.23,41.66,26730.0,41.25,41.8,41.23,41.66,26730.0
2015-06-02 11:00:00,41.65,41.68,41.48,41.56,20680.0,41.65,41.68,41.48,41.56,20680.0
2015-06-02 11:30:00,41.55,41.62,41.46,41.53,22392.0,41.55,41.62,41.46,41.53,22392.0
2015-06-02 12:00:00,41.53,41.61,41.51,41.6,16508.0,41.53,41.61,41.51,41.6,16508.0
2015-06-02 12:30:00,41.6,41.75,41.57,41.65,26523.0,41.6,41.75,41.57,41.65,26523.0
2015-06-02 13:00:00,41.67,41.72,41.65,41.7,9200.0,41.67,41.72,41.65,41.7,9200.0
2015-06-02 13:30:00,41.71,41.73,41.65,41.72,10100.0,41.71,41.73,41.65,41.72,10100.0
2015-06-02 14:00:00,41.71,41.73,41.51,41.51,4600.0,41.71,41.73,41.51,41.51,4600.0
2015-06-02 14:30:00,41.52,41.59,41.49,41.53,18031.0,41.52,41.59,41.49,41.53,18031.0
2015-06-02 15:00:00,41.52,41.55,41.42,41.5,28822.0,41.52,41.55,41.42,41.5,28822.0
2015-06-02 15:30:00,41.52,41.55,41.48,41.53,65510.0,41.52,41.55,41.48,41.53,65510.0
2015-06-03 09:30:00,41.8,41.8,41.32,41.68,19043.0,41.8,41.8,41.32,41.68,19043.0
2015-06-03 10:00:00,41.71,41.99,41.69,41.99,14590.0,41.71,41.99,41.69,41.99,14590.0
2015-06-03 10:30:00,42.0,42.0,41.92,41.93,15269.0,42.0,42.0,41.92,41.93,15269.0
2015-06-03 11:00:00,41.92,41.95,41.85,41.9,18815.0,41.92,41.95,41.85,41.9,18815.0
2015-06-03 11:30:00,41.85,41.95,41.72,41.72,15892.0,41.85,41.95,41.72,41.72,15892.0
2015-06-03 12:00:00,41.71,41.77,41.63,41.65,8000.0,41.71,41.77,41.63,41.65,8000.0
2015-06-03 12:30:00,41.6,41.77,41.6,41.72,11871.0,41.6,41.77,41.6,41.72,11871.0
2015-06-03 13:00:00,41.71,41.75,41.67,41.69,5000.0,41.71,41.75,41.67,41.69,5000.0
2015-06-03 13:30:00,41.72,41.77,41.68,41.75,14999.0,41.72,41.77,41.68,41.75,14999.0
2015-06-03 14:00:00,41.76,41.77,41.71,41.73,14765.0,41.76,41.77,41.71,41.73,14765.0
2015-06-03 14:30:00,41.73,41.76,41.7,41.7,13172.0,41.73,41.76,41.7,41.7,13172.0
2015-06-03 15:00:00,41.72,41.76,41.69,41.74,18924.0,41.72,41.76,41.69,41.74,18924.0
2015-06-03 15:30:00,41.74,41.77,41.6,41.63,103134.0,41.74,41.77,41.6,41.63,103134.0
2015-06-04 09:30:00,41.45,41.46,41.22,41.43,14012.0,41.45,41.46,41.22,41.43,14012.0
2015-06-04 10:00:00,41.43,41.51,41.36,41.5,22463.0,41.43,41.51,41.36,41.5,22463.0
2015-06-04 10:30:00,41.47,41.51,41.42,41.43,9052.0,41.47,41.51,41.42,41.43,9052.0
2015-06-04 11:00:00,41.41,41.56,41.32,41.49,12974.0,41.41,41.56,41.32,41.49,12974.0
2015-06-04 11:30:00,41.48,41.49,41.28,41.45,37115.0,41.48,41.49,41.28,41.45,37115.0
2015-06-04 12:00:00,41.46,41.48,41.21,41.35,75204.0,41.46,41.48,41.21,41.35,75204.0
2015-06-04 12:30:00,41.34,41.42,41.33,41.39,8062.0,41.34,41.42,41.33,41.39,8062.0
2015-06-04 13:00:00,41.38,41.4,40.99,40.99,24249.0,41.38,41.4,40.99,40.99,24249.0
2015-06-04 13:30:00,40.99,41.03,40.94,41.0,14921.0,40.99,41.03,40.94,41.0,14921.0
2015-06-04 14:00:00,40.98,41.03,40.95,41.03,41281.0,40.98,41.03,40.95,41.03,41281.0
2015-06-04 14:30:00,41.03,41.22,41.01,41.22,26520.0,41.03,41.22,41.01,41.22,26520.0
2015-06-04 15:00:00,41.21,41.23,41.17,41.19,18619.0,41.21,41.23,41.17,41.19,18619.0
2015-06-04 15:30:00,41.19,41.2,41.05,41.17,138758.0,41.19,41.2,41.05,41.17,138758.0
2015-06-05 09:30:00,41.04,41.26,40.63,40.81,25757.0,41.04,41.26,40.63,40.81,25757.0
2015-06-05 10:00:00,40.81,40.88,40.7,40.79,25836.0,40.81,40.88,40.7,40.79,25836.0
2015-06-05 10:30:00,40.81,40.84,40.69,40.76,43489.0,40.81,40.84,40.69,40.76,43489.0
2015-06-05 11:00:00,40.75,40.75,40.61,40.69,45609.0,40.75,40.75,40.61,40.69,45609.0
2015-06-05 11:30:00,40.68,40.73,40.66,40.73,27376.0,40.68,40.73,40.66,40.73,27376.0
2015-06-05 12:00:00,40.73,40.75,40.62,40.65,23705.0,40.73,40.75,40.62,40.65,23705.0
2015-06-05 12:30:00,40.63,40.66,40.54,40.65,25207.0,40.63,40.66,40.54,40.65,25207.0
2015-06-05 13:00:00,40.65,40.79,40.63,40.74,17000.0,40.65,40.79,40.63,40.74,17000.0
2015-06-05 13:30:00,40.74,40.74,40.56,40.56,19668.0,40.74,40.74,40.56,40.56,19668.0
2015-06-05 14:00:00,40.56,40.56,40.44,40.52,33112.0,40.56,40.56,40.44,40.52,33112.0
2015-06-05 14:30:00,40.53,40.75,40.52,40.75,32858.0,40.53,40.75,40.52,40.75,32858.0
2015-06-05 15:00:00,40.75,40.82,40.66,40.73,42696.0,40.75,40.82,40.66,40.73,42696.0
2015-06-05 15:30:00,40.72,40.83,40.7,40.72,116450.0,40.72,40.83,40.7,40.72,116450.0
2015-06-08 09:30:00,40.62,40.98,40.62,40.8,18934.0,40.62,40.98,40.62,40.8,18934.0
2015-06-08 10:00:00,40.79,40.97,40.75,40.97,96447.0,40.79,40.97,40.75,40.97,96447.0
2015-06-08 10:30:00,41.0,41.16,40.93,40.93,20673.0,41.0,41.16,40.93,40.93,20673.0
2015-06-08 11:00:00,40.92,40.93,40.88,40.89,11150.0,40.92,40.93,40.88,40.89,11150.0
2015-06-08 11:30:00,40.88,40.95,40.83,40.88,8033.0,40.88,40.95,40.83,40.88,8033.0
2015-06-08 12:00:00,40.89,40.93,40.85,40.92,14671.0,40.89,40.93,40.85,40.92,14671.0
2015-06-08 12:30:00,40.96,41.0,40.8,40.85,30199.0,40.96,41.0,40.8,40.85,30199.0
2015-06-08 13:00:00,40.86,40.91,40.65,40.65,21405.0,40.86,40.91,40.65,40.65,21405.0
2015-06-08 13:30:00,40.65,40.69,40.49,40.62,38158.0,40.65,40.69,40.49,40.62,38158.0
2015-06-08 14:00:00,40.61,40.68,40.53,40.67,14072.0,40.61,40.68,40.53,40.67,14072.0
2015-06-08 14:30:00,40.69,40.79,40.67,40.67,18278.0,40.69,40.79,40.67,40.67,18278.0
2015-06-08 15:00:00,40.67,40.68,40.61,40.68,26615.0,40.67,40.68,40.61,40.68,26615.0
2015-06-08 15:30:00,40.66,40.68,40.54,40.55,53899.0,40.66,40.68,40.54,40.55,53899.0
2015-06-09 09:30:00,40.46,40.65,40.22,40.25,18872.0,40.46,40.65,40.22,40.25,18872.0
2015-06-09 10:00:00,40.22,40.32,40.01,40.03,80386.0,40.22,40.32,40.01,40.03,80386.0
2015-06-09 10:30:00,40.04,40.19,40.03,40.19,27626.0,40.04,40.19,40.03,40.19,27626.0
2015-06-09 11:00:00,40.19,40.47,40.19,40.47,15538.0,40.19,40.47,40.19,40.47,15538.0
2015-06-09 11:30:00,40.47,40.59,40.22,40.26,18741.0,40.47,40.59,40.22,40.26,18741.0
2015-06-09 12:00:00,40.25,40.28,40.11,40.17,46744.0,40.25,40.28,40.11,40.17,46744.0
2015-06-09 12:30:00,40.18,40.22,40.12,40.2,28068.0,40.18,40.22,40.12,40.2,28068.0
2015-06-09 13:00:00,40.22,40.37,40.2,40.35,31687.0,40.22,40.37,40.2,40.35,31687.0
2015-06-09 13:30:00,40.35,40.41,40.35,40.4,8340.0,40.35,40.41,40.35,40.4,8340.0
2015-06-09 14:00:00,40.4,40.4,40.34,40.35,32474.0,40.4,40.4,40.34,40.35,32474.0
2015-06-09 14:30:00,40.36,40.41,40.34,40.38,17599.0,40.36,40.41,40.34,40.38,17599.0
2015-06-09 15:00:00,40.37,40.4,40.34,40.36,16726.0,40.37,40.4,40.34,40.36,16726.0
2015-06-09 15:30:00,40.36,40.44,40.34,40.39,69512.0,40.36,40.44,40.34,40.39,69512.0
2015-06-10 09:30:00,40.49,40.91,40.39,40.83,28811.0,40.49,40.91,40.39,40.83,28811.0
2015-06-10 10:00:00,40.84,40.86,40.52,40.54,10926.0,40.84,40.86,40.52,40.54,10926.0
2015-06-10 10:30:00,40.55,40.63,40.49,40.57,22415.0,40.55,40.63,40.49,40.57,22415.0
2015-06-10 11:00:00,40.58,40.65,40.51,40.57,18615.0,40.58,40.65,40.51,40.57,18615.0
2015-06-10 11:30:00,40.6,40.67,40.54,40.54,14217.0,40.6,40.67,40.54,40.54,14217.0
2015-06-10 12:00:00,40.54,40.58,40.47,40.51,13363.0,40.54,40.58,40.47,40.51,13363.0
2015-06-10 12:30:00,40.51,40.53,40.42,40.43,6240.0,40.51,40.53,40.42,40.43,6240.0
2015-06-10 13:00:00,40.44,40.44,40.26,40.28,10710.0,40.44,40.44,40.26,40.28,10710.0
2015-06-10 13:30:00,40.27,40.3,40.11,40.18,75812.0,40.27,40.3,40.11,40.18,75812.0
2015-06-10 14:00:00,40.19,40.31,40.19,40.29,82202.0,40.19,40.31,40.19,40.29,82202.0
2015-06-10 14:30:00,40.29,40.49,40.29,40.45,34923.0,40.29,40.49,40.29,40.45,34923.0
2015-06-10 15:00:00,40.46,40.71,40.46,40.66,39330.0,40.46,40.71,40.46,40.66,39330.0
2015-06-10 15:30:00,40.67,40.85,40.63,40.67,94398.0,40.67,40.85,40.63,40.67,94398.0
2015-06-11 09:30:00,40.64,40.71,40.36,40.41,24995.0,40.64,40.71,40.36,40.41,24995.0
2015-06-11 10:00:00,40.4,40.5,40.39,40.39,12320.0,40.4,40.5,40.39,40.39,12320.0
2015-06-11 10:30:00,40.39,40.42,40.3,40.32,35288.0,40.39,40.42,40.3,40.32,35288.0
2015-06-11 11:00:00,40.32,40.38,40.22,40.3,167104.0,40.32,40.38,40.22,40.3,167104.0
2015-06-11 11:30:00,40.28,40.36,40.27,40.31,68016.0,40.28,40.36,40.27,40.31,68016.0
2015-06-11 12:00:00,40.3,40.31,40.21,40.26,26399.0,40.3,40.31,40.21,40.26,26399.0
2015-06-11 12:30:00,40.28,40.58,40.27,40.54,47414.0,40.28,40.58,40.27,40.54,47414.0
2015-06-11 13:00:00,40.55,40.58,40.54,40.55,15839.0,40.55,40.58,40.54,40.55,15839.0
2015-06-11 13:30:00,40.55,40.57,40.49,40.53,24565.0,40.55,40.57,40.49,40.53,24565.0
2015-06-11 14:00:00,40.54,40.57,40.5,40.57,7800.0,40.54,40.57,40.5,40.57,7800.0
2015-06-11 14:30:00,40.55,40.58,40.45,40.48,14016.0,40.55,40.58,40.45,40.48,14016.0
2015-06-11 15:00:00,40.48,40.49,40.43,40.46,43936.0,40.48,40.49,40.43,40.46,43936.0
2015-06-11 15:30:00,40.46,40.46,40.33,40.44,78383.0,40.46,40.46,40.33,40.44,78383.0
2015-06-12 09:30:00,40.39,40.56,40.19,40.4,44212.0,40.39,40.56,40.19,40.4,44212.0
2015-06-12 10:00:00,40.39,40.63,40.23,40.6,78074.0,40.39,40.63,40.23,40.6,78074.0
2015-06-12 10:30:00,40.6,40.62,40.29,40.38,53006.0,40.6,40.62,40.29,40.38,53006.0
2015-06-12 11:00:00,40.35,40.44,40.28,40.41,65844.0,40.35,40.44,40.28,40.41,65844.0
2015-06-12 11:30:00,40.37,40.45,40.27,40.33,29297.0,40.37,40.45,40.27,40.33,29297.0
2015-06-12 12:00:00,40.31,40.57,40.31,40.55,87757.0,40.31,40.57,40.31,40.55,87757.0
2015-06-12 12:30:00,40.57,40.67,40.54,40.54,19214.0,40.57,40.67,40.54,40.54,19214.0
2015-06-12 13:00:00,40.55,40.58,40.5,40.53,15872.0,40.55,40.58,40.5,40.53,15872.0
2015-06-12 13:30:00,40.55,40.58,40.49,40.51,14978.0,40.55,40.58,40.49,40.51,14978.0
2015-06-12 14:00:00,40.51,40.53,40.46,40.51,15815.0,40.51,40.53,40.46,40.51,15815.0
2015-06-12 14:30:00,40.51,40.52,40.48,40.5,15251.0,40.51,40.52,40.48,40.5,15251.0
2015-06-12 15:00:00,40.5,40.51,40.46,40.48,26667.0,40.5,40.51,40.46,40.48,26667.0
2015-06-12 15:30:00,40.48,40.55,40.48,40.52,70206.0,40.48,40.55,40.48,40.52,70206.0
2015-06-15 09:30:00,40.17,40.23,39.92,40.0,22574.0,40.17,40.23,39.92,40.0,22574.0
2015-06-15 10:00:00,40.0,40.38,40.0,40.38,21043.0,40.0,40.38,40.0,40.38,21043.0
2015-06-15 10:30:00,40.37,40.41,40.29,40.32,24659.0,40.37,40.41,40.29,40.32,24659.0
2015-06-15 11:00:00,40.32,40.6,40.32,40.56,27644.0,40.32,40.6,40.32,40.56,27644.0
2015-06-15 11:30:00,40.57,40.63,40.48,40.59,20783.0,40.57,40.63,40.48,40.59,20783.0
2015-06-15 12:00:00,40.57,40.57,40.31,40.31,13974.0,40.57,40.57,40.31,40.31,13974.0
2015-06-15 12:30:00,40.35,40.35,40.3,40.32,5823.0,40.35,40.35,40.3,40.32,5823.0
2015-06-15 13:00:00,40.32,40.36,40.3,40.33,225651.0,40.32,40.36,40.3,40.33,225651.0
2015-06-15 13:30:00,40.33,40.39,40.19,40.23,21680.0,40.33,40.39,40.19,40.23,21680.0
2015-06-15 14:00:00,40.22,40.27,40.2,40.23,13425.0,40.22,40.27,40.2,40.23,13425.0
2015-06-15 14:30:00,40.21,40.24,40.17,40.18,10168.0,40.21,40.24,40.17,40.18,10168.0
2015-06-15 15:00:00,40.18,40.21,40.15,40.17,14237.0,40.18,40.21,40.15,40.17,14237.0
2015-06-15 15:30:00,40.17,40.26,40.16,40.22,46625.0,40.17,40.26,40.16,40.22,46625.0
2015-06-16 09:30:00,40.13,40.26,40.05,40.26,10521.0,40.13,40.26,40.05,40.26,10521.0
2015-06-16 10:00:00,40.26,40.46,40.21,40.34,50666.0,40.26,40.46,40.21,40.34,50666.0
2015-06-16 10:30:00,40.33,40.43,40.31,40.43,9969.0,40.33,40.43,40.31,40.43,9969.0
2015-06-16 11:00:00,40.39,40.65,40.39,40.61,36683.0,40.39,40.65,40.39,40.61,36683.0
2015-06-16 11:30:00,40.59,40.61,40.43,40.44,19686.0,40.59,40.61,40.43,40.44,19686.0
2015-06-16 12:00:00,40.44,40.46,40.36,40.42,11235.0,40.44,40.46,40.36,40.42,11235.0
2015-06-16 12:30:00,40.4,40.48,40.38,40.42,9857.0,40.4,40.48,40.38,40.42,9857.0
2015-06-16 13:00:00,40.44,40.49,40.42,40.48,6800.0,40.44,40.49,40.42,40.48,6800.0
2015-06-16 13:30:00,40.48,40.52,40.47,40.52,8131.0,40.48,40.52,40.47,40.52,8131.0
2015-06-16 14:00:00,40.52,40.64,40.5,40.6,16161.0,40.52,40.64,40.5,40.6,16161.0
2015-06-16 14:30:00,40.63,40.63,40.43,40.43,11314.0,40.63,40.63,40.43,40.43,11314.0
2015-06-16 15:00:00,40.43,40.45,40.35,40.38,26205.0,40.43,40.45,40.35,40.38,26205.0
2015-06-16 15:30:00,40.37,40.39,40.23,40.3,34497.0,40.37,40.39,40.23,40.3,34497.0
2015-06-17 09:30:00,40.35,40.38,40.13,40.16,26593.0,40.35,40.38,40.13,40.16,26593.0
2015-06-17 10:00:00,40.19,40.21,40.06,40.14,21175.0,40.19,40.21,40.06,40.14,21175.0
2015-06-17 10:30:00,40.09,40.11,40.01,40.08,46618.0,40.09,40.11,40.01,40.08,46618.0
2015-06-17 11:00:00,40.08,40.08,40.0,40.0,23756.0,40.08,40.08,40.0,40.0,23756.0
2015-06-17 11:30:00,40.0,40.11,40.0,40.03,35268.0,40.0,40.11,40.0,40.03,35268.0
2015-06-17 12:00:00,40.0,40.07,40.0,40.03,14330.0,40.0,40.07,40.0,40.03,14330.0
2015-06-17 12:30:00,40.03,40.04,39.95,40.03,30977.0,40.03,40.04,39.95,40.03,30977.0
2015-06-17 13:00:00,40.03,40.15,40.0,40.07,11677.0,40.03,40.15,40.0,40.07,11677.0
2015-06-17 13:30:00,40.06,40.11,39.99,40.11,13354.0,40.06,40.11,39.99,40.11,13354.0
2015-06-17 14:00:00,40.09,40.24,40.04,40.06,28885.0,40.09,40.24,40.04,40.06,28885.0
2015-06-17 14:30:00,40.09,40.22,40.06,40.18,19488.0,40.09,40.22,40.06,40.18,19488.0
2015-06-17 15:00:00,40.14,40.19,40.08,40.12,19679.0,40.14,40.19,40.08,40.12,19679.0
2015-06-17 15:30:00,40.12,40.12,40.01,40.01,50816.0,40.12,40.12,40.01,40.01,50816.0
2015-06-18 09:30:00,40.07,40.39,39.92,40.32,48472.0,40.07,40.39,39.92,40.32,48472.0
2015-06-18 10:00:00,40.35,40.43,40.22,40.22,29091.0,40.35,40.43,40.22,40.22,29091.0
2015-06-18 10:30:00,40.22,40.29,40.07,40.17,24445.0,40.22,40.29,40.07,40.17,24445.0
2015-06-18 11:00:00,40.12,40.27,40.11,40.11,19742.0,40.12,40.27,40.11,40.11,19742.0
2015-06-18 11:30:00,40.12,40.26,40.12,40.26,16494.0,40.12,40.26,40.12,40.26,16494.0
2015-06-18 12:00:00,40.28,40.28,40.13,40.21,15000.0,40.28,40.28,40.13,40.21,15000.0
2015-06-18 12:30:00,40.22,40.28,40.13,40.16,11325.0,40.22,40.28,40.13,40.16,11325.0
2015-06-18 13:00:00,40.17,40.18,40.06,40.07,20365.0,40.17,40.18,40.06,40.07,20365.0
2015-06-18 13:30:00,40.08,40.08,40.0,40.0,14932.0,40.08,40.08,40.0,40.0,14932.0
2015-06-18 14:00:00,40.0,40.03,40.0,40.0,16711.0,40.0,40.03,40.0,40.0,16711.0
2015-06-18 14:30:00,40.0,40.02,39.9,39.99,123826.0,40.0,40.02,39.9,39.99,123826.0
2015-06-18 15:00:00,39.99,39.99,39.82,39.9,54949.0,39.99,39.99,39.82,39.9,54949.0
2015-06-18 15:30:00,39.93,40.0,39.78,39.87,97083.0,39.93,40.0,39.78,39.87,97083.0
2015-06-19 09:30:00,39.98,40.01,39.87,39.93,106791.0,39.98,40.01,39.87,39.93,106791.0
2015-06-19 10:00:00,39.93,40.01,39.9,40.0,45383.0,39.93,40.01,39.9,40.0,45383.0
2015-06-19 10:30:00,39.96,40.07,39.92,40.07,39787.0,39.96,40.07,39.92,40.07,39787.0
2015-06-19 11:00:00,40.06,40.08,40.0,40.04,14196.0,40.06,40.08,40.0,40.04,14196.0
2015-06-19 11:30:00,40.03,40.16,40.03,40.1,29704.0,40.03,40.16,40.03,40.1,29704.0
2015-06-19 12:00:00,40.08,40.23,40.08,40.22,22032.0,40.08,40.23,40.08,40.22,22032.0
2015-06-19 12:30:00,40.21,40.24,40.19,40.19,10600.0,40.21,40.24,40.19,40.19,10600.0
2015-06-19 13:00:00,40.19,40.19,40.02,40.04,25093.0,40.19,40.19,40.02,40.04,25093.0
2015-06-19 13:30:00,40.04,40.11,40.0,40.02,12088.0,40.04,40.11,40.0,40.02,12088.0
2015-06-19 14:00:00,40.03,40.04,39.95,39.98,32776.0,40.03,40.04,39.95,39.98,32776.0
2015-06-19 14:30:00,39.96,39.98,39.9,39.9,13973.0,39.96,39.98,39.9,39.9,13973.0
2015-06-19 15:00:00,39.9,39.92,39.77,39.77,31199.0,39.9,39.92,39.77,39.77,31199.0
2015-06-19 15:30:00,39.8,39.88,39.73,39.75,88892.0,39.8,39.88,39.73,39.75,88892.0
2015-06-22 09:30:00,40.04,40.04,39.62,39.64,16460.0,40.04,40.04,39.62,39.64,16460.0
2015-06-22 10:00:00,39.68,39.86,39.65,39.78,20838.0,39.68,39.86,39.65,39.78,20838.0
2015-06-22 10:30:00,39.77,39.91,39.77,39.91,48528.0,39.77,39.91,39.77,39.91,48528.0
2015-06-22 11:00:00,39.9,40.01,39.88,39.99,62458.0,39.9,40.01,39.88,39.99,62458.0
2015-06-22 11:30:00,39.99,40.06,39.96,39.98,68515.0,39.99,40.06,39.96,39.98,68515.0
2015-06-22 12:00:00,39.97,40.01,39.86,39.87,17498.0,39.97,40.01,39.86,39.87,17498.0
2015-06-22 12:30:00,39.86,39.96,39.86,39.95,6908.0,39.86,39.96,39.86,39.95,6908.0
2015-06-22 13:00:00,39.96,39.96,39.84,39.85,16485.0,39.96,39.96,39.84,39.85,16485.0
2015-06-22 13:30:00,39.85,39.96,39.85,39.93,11204.0,39.85,39.96,39.85,39.93,11204.0
2015-06-22 14:00:00,39.94,39.96,39.9,39.9,8940.0,39.94,39.96,39.9,39.9,8940.0
2015-06-22 14:30:00,39.89,39.96,39.81,39.96,12864.0,39.89,39.96,39.81,39.96,12864.0
2015-06-22 15:00:00,39.95,39.96,39.84,39.84,23967.0,39.95,39.96,39.84,39.84,23967.0
2015-06-22 15:30:00,39.87,39.89,39.76,39.81,59265.0,39.87,39.89,39.76,39.81,59265.0
2015-06-23 09:30:00,39.69,39.9,39.56,39.86,18232.0,39.69,39.9,39.56,39.86,18232.0
2015-06-23 10:00:00,39.86,40.1,39.86,39.91,13030.0,39.86,40.1,39.86,39.91,13030.0
2015-06-23 10:30:00,39.91,39.96,39.83,39.89,10492.0,39.91,39.96,39.83,39.89,10492.0
2015-06-23 11:00:00,39.87,39.99,39.87,39.94,20601.0,39.87,39.99,39.87,39.94,20601.0
2015-06-23 11:30:00,39.94,39.99,39.92,39.93,11971.0,39.94,39.99,39.92,39.93,11971.0
2015-06-23 12:00:00,39.92,39.97,39.83,39.87,12082.0,39.92,39.97,39.83,39.87,12082.0
2015-06-23 12:30:00,39.86,39.87,39.78,39.84,14773.0,39.86,39.87,39.78,39.84,14773.0
2015-06-23 13:00:00,39.84,39.93,39.83,39.85,5917.0,39.84,39.93,39.83,39.85,5917.0
2015-06-23 13:30:00,39.87,39.89,39.82,39.83,11047.0,39.87,39.89,39.82,39.83,11047.0
2015-06-23 14:00:00,39.83,39.95,39.79,39.95,24994.0,39.83,39.95,39.79,39.95,24994.0
2015-06-23 14:30:00,39.95,40.0,39.69,39.84,124439.0,39.95,40.0,39.69,39.84,124439.0
2015-06-23 15:00:00,39.85,39.85,39.77,39.84,18745.0,39.85,39.85,39.77,39.84,18745.0
2015-06-23 15:30:00,39.84,39.9,39.78,39.89,93963.0,39.84,39.9,39.78,39.89,93963.0
2015-06-24 09:30:00,39.76,40.11,39.61,40.05,32001.0,39.76,40.11,39.61,40.05,32001.0
2015-06-24 10:00:00,40.04,40.25,40.0,40.25,67401.0,40.04,40.25,40.0,40.25,67401.0
2015-06-24 10:30:00,40.24,40.47,40.18,40.46,132779.0,40.24,40.47,40.18,40.46,132779.0
2015-06-24 11:00:00,40.46,40.49,40.38,40.45,23515.0,40.46,40.49,40.38,40.45,23515.0
2015-06-24 11:30:00,40.4,40.42,40.14,40.14,18301.0,40.4,40.42,40.14,40.14,18301.0
2015-06-24 12:00:00,40.14,40.21,40.09,40.19,85623.0,40.14,40.21,40.09,40.19,85623.0
2015-06-24 12:30:00,40.19,40.19,40.09,40.17,73643.0,40.19,40.19,40.09,40.17,73643.0
2015-06-24 13:00:00,40.15,40.27,40.08,40.12,39991.0,40.15,40.27,40.08,40.12,39991.0
2015-06-24 13:30:00,40.11,40.13,40.03,40.06,33373.0,40.11,40.13,40.03,40.06,33373.0
2015-06-24 14:00:00,40.07,40.15,40.06,40.15,57530.0,40.07,40.15,40.06,40.15,57530.0
2015-06-24 14:30:00,40.12,40.21,40.11,40.16,50454.0,40.12,40.21,40.11,40.16,50454.0
2015-06-24 15:00:00,40.16,40.18,40.08,40.16,40864.0,40.16,40.18,40.08,40.16,40864.0
2015-06-24 15:30:00,40.14,40.36,40.14,40.34,102823.0,40.14,40.36,40.14,40.34,102823.0
2015-06-25 09:30:00,40.37,40.46,40.09,40.1,40925.0,40.37,40.46,40.09,40.1,40925.0
2015-06-25 10:00:00,40.12,40.22,39.96,40.14,37749.0,40.12,40.22,39.96,40.14,37749.0
2015-06-25 10:30:00,40.13,40.21,40.02,40.21,69457.0,40.13,40.21,40.02,40.21,69457.0
2015-06-25 11:00:00,40.2,40.23,40.11,40.11,23605.0,40.2,40.23,40.11,40.11,23605.0
2015-06-25 11:30:00,40.11,40.14,40.04,40.13,10150.0,40.11,40.14,40.04,40.13,10150.0
2015-06-25 12:00:00,40.1,40.17,40.05,40.05,3981.0,40.1,40.17,40.05,40.05,3981.0
2015-06-25 12:30:00,40.04,40.06,39.93,39.98,9894.0,40.04,40.06,39.93,39.98,9894.0
2015-06-25 13:00:00,39.98,40.09,39.97,40.03,40839.0,39.98,40.09,39.97,40.03,40839.0
2015-06-25 13:30:00,40.06,40.14,40.06,40.12,8143.0,40.06,40.14,40.06,40.12,8143.0
2015-06-25 14:00:00,40.08,40.09,39.87,39.9,72151.0,40.08,40.09,39.87,39.9,72151.0
2015-06-25 14:30:00,39.92,40.03,39.88,39.99,70474.0,39.92,40.03,39.88,39.99,70474.0
2015-06-25 15:00:00,39.99,40.07,39.97,40.0,43902.0,39.99,40.07,39.97,40.0,43902.0
2015-06-25 15:30:00,39.99,40.09,39.97,40.07,84830.0,39.99,40.09,39.97,40.07,84830.0
2015-06-26 09:30:00,40.2,40.71,40.01,40.66,33047.0,40.2,40.71,40.01,40.66,33047.0
2015-06-26 10:00:00,40.62,40.62,40.26,40.4,13290.0,40.62,40.62,40.26,40.4,13290.0
2015-06-26 10:30:00,40.4,40.4,40.28,40.31,9420.0,40.4,40.4,40.28,40.31,9420.0
2015-06-26 11:00:00,40.3,40.53,40.3,40.45,43905.0,40.3,40.53,40.3,40.45,43905.0
2015-06-26 11:30:00,40.46,40.63,40.44,40.6,21753.0,40.46,40.63,40.44,40.6,21753.0
2015-06-26 12:00:00,40.59,40.73,40.59,40.7,23749.0,40.59,40.73,40.59,40.7,23749.0
2015-06-26 12:30:00,40.71,40.74,40.54,40.57,15320.0,40.71,40.74,40.54,40.57,15320.0
2015-06-26 13:00:00,40.57,40.7,40.55,40.7,26423.0,40.57,40.7,40.55,40.7,26423.0
2015-06-26 13:30:00,40.7,40.99,40.69,40.84,38599.0,40.7,40.99,40.69,40.84,38599.0
2015-06-26 14:00:00,40.85,40.85,40.66,40.67,76799.0,40.85,40.85,40.66,40.67,76799.0
2015-06-26 14:30:00,40.65,40.7,40.61,40.61,14239.0,40.65,40.7,40.61,40.61,14239.0
2015-06-26 15:00:00,40.61,40.73,40.58,40.6,33596.0,40.61,40.73,40.58,40.6,33596.0
2015-06-26 15:30:00,40.6,40.69,40.55,40.62,141297.0,40.6,40.69,40.55,40.62,141297.0
2015-06-29 09:30:00,40.16,40.34,40.05,40.22,14568.0,40.16,40.34,40.05,40.22,14568.0
2015-06-29 10:00:00,40.18,40.39,40.03,40.03,22388.0,40.18,40.39,40.03,40.03,22388.0
2015-06-29 10:30:00,40.02,40.23,40.02,40.08,17905.0,40.02,40.23,40.02,40.08,17905.0
2015-06-29 11:00:00,40.08,40.12,39.99,40.11,33296.0,40.08,40.12,39.99,40.11,33296.0
2015-06-29 11:30:00,40.12,40.14,39.98,40.09,22345.0,40.12,40.14,39.98,40.09,22345.0
2015-06-29 12:00:00,40.08,40.08,39.99,40.0,25347.0,40.08,40.08,39.99,40.0,25347.0
2015-06-29 12:30:00,40.0,40.07,39.98,40.07,21714.0,40.0,40.07,39.98,40.07,21714.0
2015-06-29 13:00:00,40.07,40.08,39.97,40.01,24249.0,40.07,40.08,39.97,40.01,24249.0
2015-06-29 13:30:00,40.01,40.04,39.96,39.98,18419.0,40.01,40.04,39.96,39.98,18419.0
2015-06-29 14:00:00,39.98,40.01,39.83,39.87,64387.0,39.98,40.01,39.83,39.87,64387.0
2015-06-29 14:30:00,39.87,39.91,39.82,39.84,64563.0,39.87,39.91,39.82,39.84,64563.0
2015-06-29 15:00:00,39.83,39.89,39.76,39.86,67733.0,39.83,39.89,39.76,39.86,67733.0
2015-06-29 15:30:00,39.86,39.91,39.75,39.88,140152.0,39.86,39.91,39.75,39.88,140152.0
2015-06-30 09:30:00,39.99,40.27,39.94,40.0,24656.0,39.99,40.27,39.94,40.0,24656.0
2015-06-30 10:00:00,39.97,40.09,39.77,39.78,43564.0,39.97,40.09,39.77,39.78,43564.0
2015-06-30 10:30:00,39.83,39.88,39.52,39.59,31501.0,39.83,39.88,39.52,39.59,31501.0
2015-06-30 11:00:00,39.62,39.81,39.55,39.72,22836.0,39.62,39.81,39.55,39.72,22836.0
2015-06-30 11:30:00,39.67,39.68,39.44,39.44,22767.0,39.67,39.68,39.44,39.44,22767.0
2015-06-30 12:00:00,39.45,39.52,39.31,39.34,30758.0,39.45,39.52,39.31,39.34,30758.0
2015-06-30 12:30:00,39.35,39.66,39.26,39.66,26643.0,39.35,39.66,39.26,39.66,26643.0
2015-06-30 13:00:00,39.64,39.78,39.64,39.75,20775.0,39.64,39.78,39.64,39.75,20775.0
2015-06-30 13:30:00,39.75,39.78,39.7,39.73,14844.0,39.75,39.78,39.7,39.73,14844.0
2015-06-30 14:00:00,39.72,39.84,39.72,39.75,11855.0,39.72,39.84,39.72,39.75,11855.0
2015-06-30 14:30:00,39.72,39.76,39.71,39.72,8809.0,39.72,39.76,39.71,39.72,8809.0
2015-06-30 15:00:00,39.71,39.77,39.7,39.75,10236.0,39.71,39.77,39.7,39.75,10236.0
2015-06-30 15:30:00,39.75,39.83,39.72,39.74,61274.0,39.75,39.83,39.72,39.74,61274.0
2015-07-01 09:30:00,40.0,40.21,39.8,40.09,38327.0,40.0,40.21,39.8,40.09,38327.0
2015-07-01 10:00:00,40.09,40.12,39.97,40.07,29372.0,40.09,40.12,39.97,40.07,29372.0
2015-07-01 10:30:00,40.08,40.17,39.92,39.96,24691.0,40.08,40.17,39.92,39.96,24691.0
2015-07-01 11:00:00,39.94,40.0,39.89,39.91,16550.0,39.94,40.0,39.89,39.91,16550.0
2015-07-01 11:30:00,39.91,39.91,39.71,39.71,14434.0,39.91,39.91,39.71,39.71,14434.0
2015-07-01 12:00:00,39.72,39.77,39.59,39.65,24038.0,39.72,39.77,39.59,39.65,24038.0
2015-07-01 12:30:00,39.67,39.77,39.66,39.7,21687.0,39.67,39.77,39.66,39.7,21687.0
2015-07-01 13:00:00,39.72,39.82,39.69,39.77,49400.0,39.72,39.82,39.69,39.77,49400.0
2015-07-01 13:30:00,39.77,39.84,39.74,39.74,43022.0,39.77,39.84,39.74,39.74,43022.0
2015-07-01 14:00:00,39.76,39.82,39.7,39.8,29367.0,39.76,39.82,39.7,39.8,29367.0
2015-07-01 14:30:00,39.81,39.81,39.71,39.78,33723.0,39.81,39.81,39.71,39.78,33723.0
2015-07-01 15:00:00,39.78,39.84,39.76,39.77,40059.0,39.78,39.84,39.76,39.77,40059.0
2015-07-01 15:30:00,39.78,39.81,39.72,39.81,84670.0,39.78,39.81,39.72,39.81,84670.0
2015-07-02 09:30:00,38.26,38.55,37.3,37.36,564532.0,38.26,38.55,37.3,37.36,564532.0
2015-07-02 10:00:00,37.33,38.19,37.31,37.57,356574.0,37.33,38.19,37.31,37.57,356574.0
2015-07-02 10:30:00,37.57,37.84,37.48,37.66,156191.0,37.57,37.84,37.48,37.66,156191.0
2015-07-02 11:00:00,37.65,37.8,37.49,37.66,214432.0,37.65,37.8,37.49,37.66,214432.0
2015-07-02 11:30:00,37.65,37.66,37.36,37.39,123184.0,37.65,37.66,37.36,37.39,123184.0
2015-07-02 12:00:00,37.4,37.4,37.12,37.36,156314.0,37.4,37.4,37.12,37.36,156314.0
2015-07-02 12:30:00,37.34,37.36,37.22,37.31,99806.0,37.34,37.36,37.22,37.31,99806.0
2015-07-02 13:00:00,37.32,37.46,37.04,37.05,154026.0,37.32,37.46,37.04,37.05,154026.0
2015-07-02 13:30:00,37.05,37.22,37.05,37.15,193148.0,37.05,37.22,37.05,37.15,193148.0
2015-07-02 14:00:00,37.16,37.16,36.75,36.9,140720.0,37.16,37.16,36.75,36.9,140720.0
2015-07-02 14:30:00,36.9,37.24,36.75,37.22,137675.0,36.9,37.24,36.75,37.22,137675.0
2015-07-02 15:00:00,37.22,37.59,37.14,37.55,140927.0,37.22,37.59,37.14,37.55,140927.0
2015-07-02 15:30:00,37.54,37.69,37.23,37.63,386204.0,37.54,37.69,37.23,37.63,386204.0
2015-07-06 09:30:00,37.35,37.49,36.97,36.97,49710.0,37.35,37.49,36.97,36.97,49710.0
2015-07-06 10:00:00,37.0,37.43,36.96,37.41,37713.0,37.0,37.43,36.96,37.41,37713.0
2015-07-06 10:30:00,37.41,37.63,37.39,37.39,41981.0,37.41,37.63,37.39,37.39,41981.0
2015-07-06 11:00:00,37.38,37.38,37.14,37.21,22661.0,37.38,37.38,37.14,37.21,22661.0
2015-07-06 11:30:00,37.21,37.24,37.09,37.23,89715.0,37.21,37.24,37.09,37.23,89715.0
2015-07-06 12:00:00,37.22,37.23,36.97,36.98,42035.0,37.22,37.23,36.97,36.98,42035.0
2015-07-06 12:30:00,36.98,37.09,36.95,37.09,40531.0,36.98,37.09,36.95,37.09,40531.0
2015-07-06 13:00:00,37.08,37.09,36.8,36.86,31475.0,37.08,37.09,36.8,36.86,31475.0
2015-07-06 13:30:00,36.88,36.93,36.79,36.93,36575.0,36.88,36.93,36.79,36.93,36575.0
2015-07-06 14:00:00,36.93,36.96,36.86,36.9,28576.0,36.93,36.96,36.86,36.9,28576.0
2015-07-06 14:30:00,36.9,37.02,36.88,36.96,78559.0,36.9,37.02,36.88,36.96,78559.0
2015-07-06 15:00:00,36.94,36.95,36.8,36.82,47813.0,36.94,36.95,36.8,36.82,47813.0
2015-07-06 15:30:00,36.81,36.93,36.74,36.75,150723.0,36.81,36.93,36.74,36.75,150723.0
2015-07-07 09:30:00,36.68,36.86,36.46,36.47,20868.0,36.68,36.86,36.46,36.47,20868.0
2015-07-07 10:00:00,36.47,36.74,36.45,36.53,58472.0,36.47,36.74,36.45,36.53,58472.0
2015-07-07 10:30:00,36.56,36.75,36.45,36.69,52227.0,36.56,36.75,36.45,36.69,52227.0
2015-07-07 11:00:00,36.69,36.81,36.65,36.68,56044.0,36.69,36.81,36.65,36.68,56044.0
2015-07-07 11:30:00,36.67,36.73,36.52,36.66,39423.0,36.67,36.73,36.52,36.66,39423.0
2015-07-07 12:00:00,36.65,36.68,36.49,36.54,22061.0,36.65,36.68,36.49,36.54,22061.0
2015-07-07 12:30:00,36.55,36.75,36.53,36.74,25543.0,36.55,36.75,36.53,36.74,25543.0
2015-07-07 13:00:00,36.73,36.83,36.64,36.74,21503.0,36.73,36.83,36.64,36.74,21503.0
2015-07-07 13:30:00,36.75,36.75,36.61,36.62,16289.0,36.75,36.75,36.61,36.62,16289.0
2015-07-07 14:00:00,36.63,36.66,36.5,36.52,20148.0,36.63,36.66,36.5,36.52,20148.0
2015-07-07 14:30:00,36.52,36.74,36.49,36.71,69270.0,36.52,36.74,36.49,36.71,69270.0
2015-07-07 15:00:00,36.71,36.74,36.63,36.69,50707.0,36.71,36.74,36.63,36.69,50707.0
2015-07-07 15:30:00,36.7,36.75,36.65,36.68,67634.0,36.7,36.75,36.65,36.68,67634.0
2015-07-08 09:30:00,36.39,36.78,36.37,36.52,24729.0,36.39,36.78,36.37,36.52,24729.0
2015-07-08 10:00:00,36.49,36.6,36.36,36.6,61822.0,36.49,36.6,36.36,36.6,61822.0
2015-07-08 10:30:00,36.58,36.6,36.52,36.55,41576.0,36.58,36.6,36.52,36.55,41576.0
2015-07-08 11:00:00,36.53,36.54,36.28,36.34,20310.0,36.53,36.54,36.28,36.34,20310.0
2015-07-08 11:30:00,36.33,36.37,36.0,36.04,17680.0,36.33,36.37,36.0,36.04,17680.0
2015-07-08 12:00:00,36.07,36.12,35.8,35.85,47160.0,36.07,36.12,35.8,35.85,47160.0
2015-07-08 12:30:00,35.83,35.86,35.79,35.82,23616.0,35.83,35.86,35.79,35.82,23616.0
2015-07-08 13:00:00,35.86,36.04,35.84,35.96,27327.0,35.86,36.04,35.84,35.96,27327.0
2015-07-08 13:30:00,35.97,36.11,35.97,36.0,38178.0,35.97,36.11,35.97,36.0,38178.0
2015-07-08 14:00:00,36.0,36.08,35.96,36.03,19702.0,36.0,36.08,35.96,36.03,19702.0
2015-07-08 14:30:00,36.02,36.05,35.97,35.98,45126.0,36.02,36.05,35.97,35.98,45126.0
2015-07-08 15:00:00,35.99,36.04,35.97,35.98,39674.0,35.99,36.04,35.97,35.98,39674.0
2015-07-08 15:30:00,35.99,36.06,35.99,36.05,88907.0,35.99,36.06,35.99,36.05,88907.0
2015-07-09 09:30:00,36.29,36.38,36.25,36.33,24328.0,36.29,36.38,36.25,36.33,24328.0
2015-07-09 10:00:00,36.34,36.39,36.19,36.19,31367.0,36.34,36.39,36.19,36.19,31367.0
2015-07-09 10:30:00,36.19,36.33,36.18,36.33,19668.0,36.19,36.33,36.18,36.33,19668.0
2015-07-09 11:00:00,36.33,36.33,36.21,36.23,21852.0,36.33,36.33,36.21,36.23,21852.0
2015-07-09 11:30:00,36.24,36.38,36.22,36.32,28955.0,36.24,36.38,36.22,36.32,28955.0
2015-07-09 12:00:00,36.31,36.34,36.18,36.18,15293.0,36.31,36.34,36.18,36.18,15293.0
2015-07-09 12:30:00,36.18,36.22,36.12,36.19,13740.0,36.18,36.22,36.12,36.19,13740.0
2015-07-09 13:00:00,36.18,36.25,36.18,36.25,23817.0,36.18,36.25,36.18,36.25,23817.0
2015-07-09 13:30:00,36.25,36.42,36.24,36.36,31806.0,36.25,36.42,36.24,36.36,31806.0
2015-07-09 14:00:00,36.36,36.39,36.29,36.31,22548.0,36.36,36.39,36.29,36.31,22548.0
2015-07-09 14:30:00,36.3,36.3,36.2,36.27,33345.0,36.3,36.3,36.2,36.27,33345.0
2015-07-09 15:00:00,36.27,36.3,36.24,36.25,55338.0,36.27,36.3,36.24,36.25,55338.0
2015-07-09 15:30:00,36.24,36.26,36.15,36.18,72700.0,36.24,36.26,36.15,36.18,72700.0
2015-07-10 09:30:00,36.3,36.35,36.13,36.16,25379.0,36.3,36.35,36.13,36.16,25379.0
2015-07-10 10:00:00,36.15,36.23,36.06,36.17,69226.0,36.15,36.23,36.06,36.17,69226.0
2015-07-10 10:30:00,36.16,36.22,36.05,36.17,51614.0,36.16,36.22,36.05,36.17,51614.0
2015-07-10 11:00:00,36.14,36.16,35.97,35.99,50754.0,36.14,36.16,35.97,35.99,50754.0
2015-07-10 11:30:00,35.99,36.13,35.98,36.05,45361.0,35.99,36.13,35.98,36.05,45361.0
2015-07-10 12:00:00,36.05,36.09,35.96,36.01,20596.0,36.05,36.09,35.96,36.01,20596.0
2015-07-10 12:30:00,35.98,36.04,35.94,35.96,26436.0,35.98,36.04,35.94,35.96,26436.0
2015-07-10 13:00:00,35.96,35.98,35.92,35.95,43566.0,35.96,35.98,35.92,35.95,43566.0
2015-07-10 13:30:00,35.95,36.02,35.93,36.0,29788.0,35.95,36.02,35.93,36.0,29788.0
2015-07-10 14:00:00,35.99,36.01,35.96,35.99,21390.0,35.99,36.01,35.96,35.99,21390.0
2015-07-10 14:30:00,35.99,36.04,35.83,36.02,65839.0,35.99,36.04,35.83,36.02,65839.0
2015-07-10 15:00:00,36.02,36.06,35.98,36.0,58122.0,36.02,36.06,35.98,36.0,58122.0
2015-07-10 15:30:00,36.0,36.13,35.97,36.05,129089.0,36.0,36.13,35.97,36.05,129089.0
2015-07-13 09:30:00,36.32,36.33,36.16,36.26,15614.0,36.32,36.33,36.16,36.26,15614.0
2015-07-13 10:00:00,36.27,36.52,36.24,36.41,20970.0,36.27,36.52,36.24,36.41,20970.0
2015-07-13 10:30:00,36.4,36.4,36.24,36.33,38968.0,36.4,36.4,36.24,36.33,38968.0
2015-07-13 11:00:00,36.37,36.45,36.31,36.39,13830.0,36.37,36.45,36.31,36.39,13830.0
2015-07-13 11:30:00,36.41,36.45,36.29,36.41,22036.0,36.41,36.45,36.29,36.41,22036.0
2015-07-13 12:00:00,36.43,36.47,36.34,36.36,15411.0,36.43,36.47,36.34,36.36,15411.0
2015-07-13 12:30:00,36.39,36.45,36.38,36.42,15337.0,36.39,36.45,36.38,36.42,15337.0
2015-07-13 13:00:00,36.41,36.49,36.36,36.36,16412.0,36.41,36.49,36.36,36.36,16412.0
2015-07-13 13:30:00,36.35,36.36,36.3,36.33,28886.0,36.35,36.36,36.3,36.33,28886.0
2015-07-13 14:00:00,36.34,36.48,36.34,36.42,50795.0,36.34,36.48,36.34,36.42,50795.0
2015-07-13 14:30:00,36.42,36.5,36.39,36.49,24766.0,36.42,36.5,36.39,36.49,24766.0
2015-07-13 15:00:00,36.49,36.5,36.43,36.46,46195.0,36.49,36.5,36.43,36.46,46195.0
2015-07-13 15:30:00,36.46,36.6,36.43,36.55,107784.0,36.46,36.6,36.43,36.55,107784.0
2015-07-14 09:30:00,36.5,36.66,36.37,36.39,55033.0,36.5,36.66,36.37,36.39,55033.0
2015-07-14 10:00:00,36.38,36.4,36.1,36.1,11769.0,36.38,36.4,36.1,36.1,11769.0
2015-07-14 10:30:00,36.1,36.2,36.1,36.19,17313.0,36.1,36.2,36.1,36.19,17313.0
2015-07-14 11:00:00,36.17,36.32,36.1,36.12,24688.0,36.17,36.32,36.1,36.12,24688.0
2015-07-14 11:30:00,36.14,36.14,36.05,36.05,31940.0,36.14,36.14,36.05,36.05,31940.0
2015-07-14 12:00:00,36.05,36.06,35.93,35.99,25824.0,36.05,36.06,35.93,35.99,25824.0
2015-07-14 12:30:00,35.98,36.11,35.98,36.08,15246.0,35.98,36.11,35.98,36.08,15246.0
2015-07-14 13:00:00,36.07,36.18,36.07,36.18,10549.0,36.07,36.18,36.07,36.18,10549.0
2015-07-14 13:30:00,36.18,36.2,36.13,36.18,11040.0,36.18,36.2,36.13,36.18,11040.0
2015-07-14 14:00:00,36.19,36.19,36.07,36.08,19716.0,36.19,36.19,36.07,36.08,19716.0
2015-07-14 14:30:00,36.08,36.14,36.06,36.13,20425.0,36.08,36.14,36.06,36.13,20425.0
2015-07-14 15:00:00,36.13,36.22,36.11,36.18,46642.0,36.13,36.22,36.11,36.18,46642.0
2015-07-14 15:30:00,36.19,36.27,36.17,36.2,136103.0,36.19,36.27,36.17,36.2,136103.0
2015-07-15 09:30:00,36.16,36.4,35.99,36.04,32830.0,36.16,36.4,35.99,36.04,32830.0
2015-07-15 10:00:00,35.96,36.15,35.89,36.1,22416.0,35.96,36.15,35.89,36.1,22416.0
2015-07-15 10:30:00,36.1,36.14,36.04,36.04,16495.0,36.1,36.14,36.04,36.04,16495.0
2015-07-15 11:00:00,36.03,36.07,35.99,36.02,19856.0,36.03,36.07,35.99,36.02,19856.0
2015-07-15 11:30:00,36.0,36.03,35.86,35.93,19365.0,36.0,36.03,35.86,35.93,19365.0
2015-07-15 12:00:00,35.95,35.99,35.85,35.96,18007.0,35.95,35.99,35.85,35.96,18007.0
2015-07-15 12:30:00,35.97,36.07,35.93,36.07,18950.0,35.97,36.07,35.93,36.07,18950.0
2015-07-15 13:00:00,36.08,36.15,36.06,36.13,22208.0,36.08,36.15,36.06,36.13,22208.0
2015-07-15 13:30:00,36.13,36.14,36.05,36.07,21226.0,36.13,36.14,36.05,36.07,21226.0
2015-07-15 14:00:00,36.08,36.09,36.04,36.05,11868.0,36.08,36.09,36.04,36.05,11868.0
2015-07-15 14:30:00,36.04,36.06,35.89,35.89,36750.0,36.04,36.06,35.89,35.89,36750.0
2015-07-15 15:00:00,35.89,35.96,35.83,35.86,27355.0,35.89,35.96,35.83,35.86,27355.0
2015-07-15 15:30:00,35.86,35.89,35.54,35.63,191548.0,35.86,35.89,35.54,35.63,191548.0
2015-07-16 09:30:00,35.82,35.99,35.55,35.68,28375.0,35.82,35.99,35.55,35.68,28375.0
2015-07-16 10:00:00,35.64,35.92,35.63,35.87,37911.0,35.64,35.92,35.63,35.87,37911.0
2015-07-16 10:30:00,35.86,36.03,35.86,35.98,40553.0,35.86,36.03,35.86,35.98,40553.0
2015-07-16 11:00:00,35.97,36.01,35.88,35.97,45621.0,35.97,36.01,35.88,35.97,45621.0
2015-07-16 11:30:00,35.97,36.03,35.93,35.93,22758.0,35.97,36.03,35.93,35.93,22758.0
2015-07-16 12:00:00,35.93,35.93,35.88,35.9,10000.0,35.93,35.93,35.88,35.9,10000.0
2015-07-16 12:30:00,35.9,35.93,35.88,35.9,13594.0,35.9,35.93,35.88,35.9,13594.0
2015-07-16 13:00:00,35.9,35.9,35.73,35.84,22103.0,35.9,35.9,35.73,35.84,22103.0
2015-07-16 13:30:00,35.82,35.83,35.72,35.76,30189.0,35.82,35.83,35.72,35.76,30189.0
2015-07-16 14:00:00,35.75,36.07,35.75,36.05,55378.0,35.75,36.07,35.75,36.05,55378.0
2015-07-16 14:30:00,36.05,36.09,35.96,35.97,28476.0,36.05,36.09,35.96,35.97,28476.0
2015-07-16 15:00:00,35.96,36.01,35.94,35.97,20457.0,35.96,36.01,35.94,35.97,20457.0
2015-07-16 15:30:00,35.96,36.06,35.95,36.05,112043.0,35.96,36.06,35.95,36.05,112043.0
2015-07-17 09:30:00,36.07,36.1,35.43,35.96,109585.0,36.07,36.1,35.43,35.96,109585.0
2015-07-17 10:00:00,35.95,35.99,35.72,35.76,37836.0,35.95,35.99,35.72,35.76,37836.0
2015-07-17 10:30:00,35.77,35.9,35.72,35.85,26495.0,35.77,35.9,35.72,35.85,26495.0
2015-07-17 11:00:00,35.88,35.97,35.71,35.71,22825.0,35.88,35.97,35.71,35.71,22825.0
2015-07-17 11:30:00,35.72,35.79,35.7,35.73,25657.0,35.72,35.79,35.7,35.73,25657.0
2015-07-17 12:00:00,35.72,35.8,35.71,35.72,75472.0,35.72,35.8,35.71,35.72,75472.0
2015-07-17 12:30:00,35.74,35.76,35.68,35.69,18230.0,35.74,35.76,35.68,35.69,18230.0
2015-07-17 13:00:00,35.69,35.88,35.68,35.87,30258.0,35.69,35.88,35.68,35.87,30258.0
2015-07-17 13:30:00,35.88,35.88,35.81,35.83,33336.0,35.88,35.88,35.81,35.83,33336.0
2015-07-17 14:00:00,35.84,35.9,35.84,35.84,30845.0,35.84,35.9,35.84,35.84,30845.0
2015-07-17 14:30:00,35.85,35.95,35.85,35.91,26770.0,35.85,35.95,35.85,35.91,26770.0
2015-07-17 15:00:00,35.91,35.97,35.85,35.93,40995.0,35.91,35.97,35.85,35.93,40995.0
2015-07-17 15:30:00,35.94,35.96,35.82,35.85,69008.0,35.94,35.96,35.82,35.85,69008.0
2015-07-20 09:30:00,36.0,36.0,35.54,35.94,26614.0,36.0,36.0,35.54,35.94,26614.0
2015-07-20 10:00:00,35.93,36.02,35.87,36.01,24679.0,35.93,36.02,35.87,36.01,24679.0
2015-07-20 10:30:00,36.01,36.02,35.92,36.0,29242.0,36.01,36.02,35.92,36.0,29242.0
2015-07-20 11:00:00,36.02,36.23,36.0,36.12,25108.0,36.02,36.23,36.0,36.12,25108.0
2015-07-20 11:30:00,36.12,36.13,35.84,35.99,21468.0,36.12,36.13,35.84,35.99,21468.0
2015-07-20 12:00:00,35.98,36.0,35.86,35.89,27062.0,35.98,36.0,35.86,35.89,27062.0
2015-07-20 12:30:00,35.9,35.92,35.85,35.87,13378.0,35.9,35.92,35.85,35.87,13378.0
2015-07-20 13:00:00,35.87,35.94,35.87,35.9,13055.0,35.87,35.94,35.87,35.9,13055.0
2015-07-20 13:30:00,35.91,36.01,35.91,35.94,23554.0,35.91,36.01,35.91,35.94,23554.0
2015-07-20 14:00:00,35.92,36.1,35.85,36.09,53749.0,35.92,36.1,35.85,36.09,53749.0
2015-07-20 14:30:00,36.11,36.11,35.91,35.91,59489.0,36.11,36.11,35.91,35.91,59489.0
2015-07-20 15:00:00,35.91,35.91,35.74,35.77,47469.0,35.91,35.91,35.74,35.77,47469.0
2015-07-20 15:30:00,35.77,35.9,35.74,35.87,150744.0,35.77,35.9,35.74,35.87,150744.0
2015-07-21 09:30:00,35.79,35.97,35.74,35.85,221048.0,35.79,35.97,35.74,35.85,221048.0
2015-07-21 10:00:00,35.84,35.84,35.53,35.79,61795.0,35.84,35.84,35.53,35.79,61795.0
2015-07-21 10:30:00,35.74,35.75,35.48,35.51,75033.0,35.74,35.75,35.48,35.51,75033.0
2015-07-21 11:00:00,35.49,35.52,35.37,35.46,24502.0,35.49,35.52,35.37,35.46,24502.0
2015-07-21 11:30:00,35.47,35.57,35.32,35.34,14110.0,35.47,35.57,35.32,35.34,14110.0
2015-07-21 12:00:00,35.34,35.39,35.26,35.39,12071.0,35.34,35.39,35.26,35.39,12071.0
2015-07-21 12:30:00,35.39,35.43,35.35,35.36,8835.0,35.39,35.43,35.35,35.36,8835.0
2015-07-21 13:00:00,35.36,35.38,35.3,35.36,9971.0,35.36,35.38,35.3,35.36,9971.0
2015-07-21 13:30:00,35.35,35.35,35.25,35.32,15153.0,35.35,35.35,35.25,35.32,15153.0
2015-07-21 14:00:00,35.33,35.47,35.32,35.47,49664.0,35.33,35.47,35.32,35.47,49664.0
2015-07-21 14:30:00,35.48,35.51,35.34,35.5,24212.0,35.48,35.51,35.34,35.5,24212.0
2015-07-21 15:00:00,35.51,35.59,35.49,35.49,28892.0,35.51,35.59,35.49,35.49,28892.0
2015-07-21 15:30:00,35.51,35.77,35.51,35.71,116939.0,35.51,35.77,35.51,35.71,116939.0
2015-07-22 09:30:00,35.57,35.66,35.44,35.53,16892.0,35.57,35.66,35.44,35.53,16892.0
2015-07-22 10:00:00,35.5,35.69,35.48,35.56,17156.0,35.5,35.69,35.48,35.56,17156.0
2015-07-22 10:30:00,35.55,35.73,35.55,35.73,14248.0,35.55,35.73,35.55,35.73,14248.0
2015-07-22 11:00:00,35.71,35.78,35.53,35.56,13500.0,35.71,35.78,35.53,35.56,13500.0
2015-07-22 11:30:00,35.57,35.77,35.56,35.75,29627.0,35.57,35.77,35.56,35.75,29627.0
2015-07-22 12:00:00,35.77,35.77,35.62,35.66,12921.0,35.77,35.77,35.62,35.66,12921.0
2015-07-22 12:30:00,35.66,35.75,35.59,35.75,16846.0,35.66,35.75,35.59,35.75,16846.0
2015-07-22 13:00:00,35.75,35.79,35.69,35.77,15453.0,35.75,35.79,35.69,35.77,15453.0
2015-07-22 13:30:00,35.79,35.82,35.73,35.76,40654.0,35.79,35.82,35.73,35.76,40654.0
2015-07-22 14:00:00,35.75,35.82,35.75,35.8,35193.0,35.75,35.82,35.75,35.8,35193.0
2015-07-22 14:30:00,35.8,35.82,35.75,35.82,108344.0,35.8,35.82,35.75,35.82,108344.0
2015-07-22 15:00:00,35.83,35.87,35.8,35.82,38880.0,35.83,35.87,35.8,35.82,38880.0
2015-07-22 15:30:00,35.83,35.86,35.8,35.86,100520.0,35.83,35.86,35.8,35.86,100520.0
2015-07-23 09:30:00,35.97,35.97,35.71,35.83,14349.0,35.97,35.97,35.71,35.83,14349.0
2015-07-23 10:00:00,35.86,35.91,35.75,35.82,12493.0,35.86,35.91,35.75,35.82,12493.0
2015-07-23 10:30:00,35.81,35.87,35.81,35.86,25084.0,35.81,35.87,35.81,35.86,25084.0
2015-07-23 11:00:00,35.87,35.87,35.65,35.66,22353.0,35.87,35.87,35.65,35.66,22353.0
2015-07-23 11:30:00,35.65,35.68,35.51,35.52,16240.0,35.65,35.68,35.51,35.52,16240.0
2015-07-23 12:00:00,35.5,35.53,35.36,35.38,14837.0,35.5,35.53,35.36,35.38,14837.0
2015-07-23 12:30:00,35.37,35.4,35.35,35.35,9000.0,35.37,35.4,35.35,35.35,9000.0
2015-07-23 13:00:00,35.38,35.58,35.38,35.54,50041.0,35.38,35.58,35.38,35.54,50041.0
2015-07-23 13:30:00,35.54,35.66,35.47,35.59,24097.0,35.54,35.66,35.47,35.59,24097.0
2015-07-23 14:00:00,35.59,35.62,35.45,35.56,104881.0,35.59,35.62,35.45,35.56,104881.0
2015-07-23 14:30:00,35.57,35.68,35.49,35.55,76044.0,35.57,35.68,35.49,35.55,76044.0
2015-07-23 15:00:00,35.55,35.59,35.48,35.59,161419.0,35.55,35.59,35.48,35.59,161419.0
2015-07-23 15:30:00,35.58,35.72,35.49,35.7,255001.0,35.58,35.72,35.49,35.7,255001.0
2015-07-24 09:30:00,35.6,35.68,35.28,35.28,38361.0,35.6,35.68,35.28,35.28,38361.0
2015-07-24 10:00:00,35.28,35.4,35.09,35.1,79219.0,35.28,35.4,35.09,35.1,79219.0
2015-07-24 10:30:00,35.13,35.15,35.01,35.03,35916.0,35.13,35.15,35.01,35.03,35916.0
2015-07-24 11:00:00,35.01,35.05,34.97,34.99,37846.0,35.01,35.05,34.97,34.99,37846.0
2015-07-24 11:30:00,34.98,35.01,34.91,34.91,23149.0,34.98,35.01,34.91,34.91,23149.0
2015-07-24 12:00:00,34.93,34.93,34.78,34.8,73192.0,34.93,34.93,34.78,34.8,73192.0
2015-07-24 12:30:00,34.81,34.82,34.75,34.76,25068.0,34.81,34.82,34.75,34.76,25068.0
2015-07-24 13:00:00,34.75,34.77,34.67,34.72,24155.0,34.75,34.77,34.67,34.72,24155.0
2015-07-24 13:30:00,34.71,34.8,34.63,34.74,88891.0,34.71,34.8,34.63,34.74,88891.0
2015-07-24 14:00:00,34.76,34.81,34.69,34.8,81213.0,34.76,34.81,34.69,34.8,81213.0
2015-07-24 14:30:00,34.79,34.81,34.75,34.8,39054.0,34.79,34.81,34.75,34.8,39054.0
2015-07-24 15:00:00,34.82,34.82,34.69,34.69,63172.0,34.82,34.82,34.69,34.69,63172.0
2015-07-24 15:30:00,34.71,34.76,34.64,34.72,146687.0,34.71,34.76,34.64,34.72,146687.0
2015-07-27 09:30:00,34.43,34.63,34.02,34.27,46017.0,34.43,34.63,34.02,34.27,46017.0
2015-07-27 10:00:00,34.3,34.48,34.27,34.35,49416.0,34.3,34.48,34.27,34.35,49416.0
2015-07-27 10:30:00,34.34,34.45,34.28,34.39,58541.0,34.34,34.45,34.28,34.39,58541.0
2015-07-27 11:00:00,34.39,34.58,34.38,34.51,72511.0,34.39,34.58,34.38,34.51,72511.0
2015-07-27 11:30:00,34.47,34.47,34.31,34.36,34240.0,34.47,34.47,34.31,34.36,34240.0
2015-07-27 12:00:00,34.36,34.43,34.35,34.38,38056.0,34.36,34.43,34.35,34.38,38056.0
2015-07-27 12:30:00,34.38,34.4,34.35,34.35,21426.0,34.38,34.4,34.35,34.35,21426.0
2015-07-27 13:00:00,34.35,34.41,34.33,34.4,50725.0,34.35,34.41,34.33,34.4,50725.0
2015-07-27 13:30:00,34.4,34.41,34.36,34.36,47562.0,34.4,34.41,34.36,34.36,47562.0
2015-07-27 14:00:00,34.36,34.43,34.31,34.34,29453.0,34.36,34.43,34.31,34.34,29453.0
2015-07-27 14:30:00,34.34,34.36,34.3,34.33,43760.0,34.34,34.36,34.3,34.33,43760.0
2015-07-27 15:00:00,34.33,34.33,34.28,34.31,56892.0,34.33,34.33,34.28,34.31,56892.0
2015-07-27 15:30:00,34.3,34.41,34.29,34.33,191073.0,34.3,34.41,34.29,34.33,191073.0
2015-07-28 09:30:00,34.4,34.61,34.2,34.25,27137.0,34.4,34.61,34.2,34.25,27137.0
2015-07-28 10:00:00,34.21,34.32,34.16,34.2,32824.0,34.21,34.32,34.16,34.2,32824.0
2015-07-28 10:30:00,34.18,34.4,34.18,34.38,43126.0,34.18,34.4,34.18,34.38,43126.0
2015-07-28 11:00:00,34.38,34.45,34.33,34.4,58704.0,34.38,34.45,34.33,34.4,58704.0
2015-07-28 11:30:00,34.4,34.5,34.38,34.49,69814.0,34.4,34.5,34.38,34.49,69814.0
2015-07-28 12:00:00,34.49,34.5,34.45,34.49,90306.0,34.49,34.5,34.45,34.49,90306.0
2015-07-28 12:30:00,34.5,34.59,34.47,34.59,82146.0,34.5,34.59,34.47,34.59,82146.0
2015-07-28 13:00:00,34.59,34.7,34.57,34.69,48090.0,34.59,34.7,34.57,34.69,48090.0
2015-07-28 13:30:00,34.69,34.7,34.6,34.69,47768.0,34.69,34.7,34.6,34.69,47768.0
2015-07-28 14:00:00,34.67,34.67,34.56,34.59,40729.0,34.67,34.67,34.56,34.59,40729.0
2015-07-28 14:30:00,34.58,34.64,34.56,34.64,31160.0,34.58,34.64,34.56,34.64,31160.0
2015-07-28 15:00:00,34.66,34.8,34.63,34.73,80614.0,34.66,34.8,34.63,34.73,80614.0
2015-07-28 15:30:00,34.73,34.75,34.59,34.7,278622.0,34.73,34.75,34.59,34.7,278622.0
2015-07-29 09:30:00,34.67,34.87,34.59,34.86,24426.0,34.67,34.87,34.59,34.86,24426.0
2015-07-29 10:00:00,34.86,35.0,34.81,34.95,16739.0,34.86,35.0,34.81,34.95,16739.0
2015-07-29 10:30:00,34.97,35.36,34.95,35.36,18832.0,34.97,35.36,34.95,35.36,18832.0
2015-07-29 11:00:00,35.37,35.63,35.32,35.58,35320.0,35.37,35.63,35.32,35.58,35320.0
2015-07-29 11:30:00,35.59,35.65,35.54,35.65,19943.0,35.59,35.65,35.54,35.65,19943.0
2015-07-29 12:00:00,35.64,35.65,35.54,35.57,35282.0,35.64,35.65,35.54,35.57,35282.0
2015-07-29 12:30:00,35.58,35.59,35.54,35.58,17665.0,35.58,35.59,35.54,35.58,17665.0
2015-07-29 13:00:00,35.57,35.6,35.55,35.57,20037.0,35.57,35.6,35.55,35.57,20037.0
2015-07-29 13:30:00,35.57,35.6,35.56,35.57,10576.0,35.57,35.6,35.56,35.57,10576.0
2015-07-29 14:00:00,35.58,35.69,35.5,35.53,44526.0,35.58,35.69,35.5,35.53,44526.0
2015-07-29 14:30:00,35.51,35.78,35.49,35.71,75050.0,35.51,35.78,35.49,35.71,75050.0
2015-07-29 15:00:00,35.71,35.71,35.6,35.66,47391.0,35.71,35.71,35.6,35.66,47391.0
2015-07-29 15:30:00,35.66,35.75,35.64,35.64,93463.0,35.66,35.75,35.64,35.64,93463.0
2015-07-30 09:30:00,35.51,35.55,35.32,35.33,13317.0,35.51,35.55,35.32,35.33,13317.0
2015-07-30 10:00:00,35.37,35.47,35.36,35.43,13017.0,35.37,35.47,35.36,35.43,13017.0
2015-07-30 10:30:00,35.43,35.49,35.36,35.36,23968.0,35.43,35.49,35.36,35.36,23968.0
2015-07-30 11:00:00,35.36,35.45,35.36,35.37,29187.0,35.36,35.45,35.36,35.37,29187.0
2015-07-30 11:30:00,35.36,35.42,35.36,35.39,12610.0,35.36,35.42,35.36,35.39,12610.0
2015-07-30 12:00:00,35.4,35.44,35.36,35.39,13401.0,35.4,35.44,35.36,35.39,13401.0
2015-07-30 12:30:00,35.38,35.38,35.28,35.35,9400.0,35.38,35.38,35.28,35.35,9400.0
2015-07-30 13:00:00,35.37,35.46,35.33,35.39,16572.0,35.37,35.46,35.33,35.39,16572.0
2015-07-30 13:30:00,35.38,35.42,35.3,35.3,24820.0,35.38,35.42,35.3,35.3,24820.0
2015-07-30 14:00:00,35.31,35.4,35.29,35.35,30094.0,35.31,35.4,35.29,35.35,30094.0
2015-07-30 14:30:00,35.37,35.44,35.35,35.44,26912.0,35.37,35.44,35.35,35.44,26912.0
2015-07-30 15:00:00,35.45,35.56,35.37,35.43,48246.0,35.45,35.56,35.37,35.43,48246.0
2015-07-30 15:30:00,35.45,35.51,35.39,35.42,82898.0,35.45,35.51,35.39,35.42,82898.0
2015-07-31 09:30:00,35.56,35.58,35.29,35.33,16492.0,35.56,35.58,35.29,35.33,16492.0
2015-07-31 10:00:00,35.32,35.33,35.09,35.24,26665.0,35.32,35.33,35.09,35.24,26665.0
2015-07-31 10:30:00,35.22,35.43,35.18,35.36,109370.0,35.22,35.43,35.18,35.36,109370.0
2015-07-31 11:00:00,35.35,35.41,35.3,35.37,40405.0,35.35,35.41,35.3,35.37,40405.0
2015-07-31 11:30:00,35.36,35.42,35.27,35.27,43807.0,35.36,35.42,35.27,35.27,43807.0
2015-07-31 12:00:00,35.27,35.32,35.12,35.19,23316.0,35.27,35.32,35.12,35.19,23316.0
2015-07-31 12:30:00,35.21,35.28,35.21,35.23,24075.0,35.21,35.28,35.21,35.23,24075.0
2015-07-31 13:00:00,35.22,35.36,35.22,35.34,29377.0,35.22,35.36,35.22,35.34,29377.0
2015-07-31 13:30:00,35.35,35.41,35.3,35.37,31687.0,35.35,35.41,35.3,35.37,31687.0
2015-07-31 14:00:00,35.38,35.41,35.3,35.37,25806.0,35.38,35.41,35.3,35.37,25806.0
2015-07-31 14:30:00,35.37,35.41,35.26,35.34,31464.0,35.37,35.41,35.26,35.34,31464.0
2015-07-31 15:00:00,35.35,35.41,35.22,35.24,46579.0,35.35,35.41,35.22,35.24,46579.0
2015-07-31 15:30:00,35.24,35.3,34.97,35.06,317073.0,35.24,35.3,34.97,35.06,317073.0
2015-08-03 09:30:00,35.04,35.11,34.63,34.99,35630.0,35.04,35.11,34.63,34.99,35630.0
2015-08-03 10:00:00,34.99,35.16,34.95,34.97,43792.0,34.99,35.16,34.95,34.97,43792.0
2015-08-03 10:30:00,34.97,35.25,34.97,35.18,38768.0,34.97,35.25,34.97,35.18,38768.0
2015-08-03 11:00:00,35.19,35.2,34.94,34.94,48707.0,35.19,35.2,34.94,34.94,48707.0
2015-08-03 11:30:00,34.96,35.02,34.77,34.78,26494.0,34.96,35.02,34.77,34.78,26494.0
2015-08-03 12:00:00,34.81,34.81,34.63,34.66,24533.0,34.81,34.81,34.63,34.66,24533.0
2015-08-03 12:30:00,34.66,34.66,34.58,34.6,13947.0,34.66,34.66,34.58,34.6,13947.0
2015-08-03 13:00:00,34.6,34.62,34.53,34.56,29035.0,34.6,34.62,34.53,34.56,29035.0
2015-08-03 13:30:00,34.57,34.63,34.5,34.56,30003.0,34.57,34.63,34.5,34.56,30003.0
2015-08-03 14:00:00,34.56,34.64,34.5,34.55,33737.0,34.56,34.64,34.5,34.55,33737.0
2015-08-03 14:30:00,34.55,34.6,34.42,34.45,53197.0,34.55,34.6,34.42,34.45,53197.0
2015-08-03 15:00:00,34.45,34.61,34.44,34.6,79024.0,34.45,34.61,34.44,34.6,79024.0
2015-08-03 15:30:00,34.6,34.62,34.46,34.5,171831.0,34.6,34.62,34.46,34.5,171831.0
2015-08-04 09:30:00,34.5,34.85,34.46,34.55,56157.0,34.5,34.85,34.46,34.55,56157.0
2015-08-04 10:00:00,34.55,34.69,34.47,34.48,47954.0,34.55,34.69,34.47,34.48,47954.0
2015-08-04 10:30:00,34.49,34.57,34.4,34.47,40619.0,34.49,34.57,34.4,34.47,40619.0
2015-08-04 11:00:00,34.49,34.56,34.46,34.52,24307.0,34.49,34.56,34.46,34.52,24307.0
2015-08-04 11:30:00,34.52,34.53,34.41,34.46,82137.0,34.52,34.53,34.41,34.46,82137.0
2015-08-04 12:00:00,34.45,34.5,34.45,34.47,21685.0,34.45,34.5,34.45,34.47,21685.0
2015-08-04 12:30:00,34.47,34.49,34.4,34.42,12911.0,34.47,34.49,34.4,34.42,12911.0
2015-08-04 13:00:00,34.41,34.41,34.35,34.39,15456.0,34.41,34.41,34.35,34.39,15456.0
2015-08-04 13:30:00,34.39,34.47,34.31,34.38,22689.0,34.39,34.47,34.31,34.38,22689.0
2015-08-04 14:00:00,34.36,34.41,34.33,34.37,44086.0,34.36,34.41,34.33,34.37,44086.0
2015-08-04 14:30:00,34.37,34.48,34.36,34.42,58437.0,34.37,34.48,34.36,34.42,58437.0
2015-08-04 15:00:00,34.42,34.48,34.4,34.4,61667.0,34.42,34.48,34.4,34.4,61667.0
2015-08-04 15:30:00,34.4,34.5,34.39,34.48,133068.0,34.4,34.5,34.39,34.48,133068.0
2015-08-05 09:30:00,34.78,35.0,34.78,34.86,32852.0,34.78,35.0,34.78,34.86,32852.0
2015-08-05 10:00:00,34.84,34.89,34.66,34.75,30989.0,34.84,34.89,34.66,34.75,30989.0
2015-08-05 10:30:00,34.73,34.75,34.52,34.58,31861.0,34.73,34.75,34.52,34.58,31861.0
2015-08-05 11:00:00,34.56,34.62,34.42,34.43,49417.0,34.56,34.62,34.42,34.43,49417.0
2015-08-05 11:30:00,34.42,34.52,34.37,34.38,24325.0,34.42,34.52,34.37,34.38,24325.0
2015-08-05 12:00:00,34.38,34.42,34.11,34.14,55504.0,34.38,34.42,34.11,34.14,55504.0
2015-08-05 12:30:00,34.13,34.16,34.08,34.1,44450.0,34.13,34.16,34.08,34.1,44450.0
2015-08-05 13:00:00,34.09,34.1,33.97,34.02,44802.0,34.09,34.1,33.97,34.02,44802.0
2015-08-05 13:30:00,34.01,34.27,34.0,34.09,68544.0,34.01,34.27,34.0,34.09,68544.0
2015-08-05 14:00:00,34.08,34.2,34.05,34.12,69618.0,34.08,34.2,34.05,34.12,69618.0
2015-08-05 14:30:00,34.13,34.19,34.05,34.05,101689.0,34.13,34.19,34.05,34.05,101689.0
2015-08-05 15:00:00,34.05,34.09,33.96,33.98,118082.0,34.05,34.09,33.96,33.98,118082.0
2015-08-05 15:30:00,33.98,33.99,33.74,33.81,331239.0,33.98,33.99,33.74,33.81,331239.0
2015-08-06 09:30:00,30.6,30.92,29.52,30.3,805734.0,30.6,30.92,29.52,30.3,805734.0
2015-08-06 10:00:00,30.32,30.37,29.22,29.9,1021222.0,30.32,30.37,29.22,29.9,1021222.0
2015-08-06 10:30:00,29.91,30.27,29.78,29.93,631416.0,29.91,30.27,29.78,29.93,631416.0
2015-08-06 11:00:00,29.93,29.98,29.51,29.91,313159.0,29.93,29.98,29.51,29.91,313159.0
2015-08-06 11:30:00,29.91,30.14,29.83,30.01,317729.0,29.91,30.14,29.83,30.01,317729.0
2015-08-06 12:00:00,30.01,30.12,29.5,29.63,282253.0,30.01,30.12,29.5,29.63,282253.0
2015-08-06 12:30:00,29.62,29.67,29.26,29.33,202619.0,29.62,29.67,29.26,29.33,202619.0
2015-08-06 13:00:00,29.33,29.58,29.15,29.39,427788.0,29.33,29.58,29.15,29.39,427788.0
2015-08-06 13:30:00,29.4,29.4,29.04,29.22,339185.0,29.4,29.4,29.04,29.22,339185.0
2015-08-06 14:00:00,29.23,29.51,29.21,29.45,451797.0,29.23,29.51,29.21,29.45,451797.0
2015-08-06 14:30:00,29.46,29.74,29.37,29.4,276795.0,29.46,29.74,29.37,29.4,276795.0
2015-08-06 15:00:00,29.4,29.42,28.97,29.23,344085.0,29.4,29.42,28.97,29.23,344085.0
2015-08-06 15:30:00,29.22,29.25,29.03,29.13,592537.0,29.22,29.25,29.03,29.13,592537.0
2015-08-07 09:30:00,28.81,28.95,28.01,28.45,222091.0,28.81,28.95,28.01,28.45,222091.0
2015-08-07 10:00:00,28.44,29.0,28.36,28.62,193545.0,28.44,29.0,28.36,28.62,193545.0
2015-08-07 10:30:00,28.63,28.7,28.38,28.49,123712.0,28.63,28.7,28.38,28.49,123712.0
2015-08-07 11:00:00,28.49,28.59,28.31,28.37,72870.0,28.49,28.59,28.31,28.37,72870.0
2015-08-07 11:30:00,28.37,28.47,28.15,28.38,151848.0,28.37,28.47,28.15,28.38,151848.0
2015-08-07 12:00:00,28.39,28.5,28.3,28.5,88910.0,28.39,28.5,28.3,28.5,88910.0
2015-08-07 12:30:00,28.5,28.87,28.48,28.86,183198.0,28.5,28.87,28.48,28.86,183198.0
2015-08-07 13:00:00,28.86,28.86,28.72,28.77,119614.0,28.86,28.86,28.72,28.77,119614.0
2015-08-07 13:30:00,28.78,28.79,28.47,28.59,89109.0,28.78,28.79,28.47,28.59,89109.0
2015-08-07 14:00:00,28.6,28.6,28.34,28.51,120840.0,28.6,28.6,28.34,28.51,120840.0
2015-08-07 14:30:00,28.52,28.52,28.19,28.25,142629.0,28.52,28.52,28.19,28.25,142629.0
2015-08-07 15:00:00,28.25,28.25,28.01,28.03,172946.0,28.25,28.25,28.01,28.03,172946.0
2015-08-07 15:30:00,28.04,28.14,27.85,27.89,354722.0,28.04,28.14,27.85,27.89,354722.0
2015-08-10 09:30:00,27.97,28.3,27.97,28.06,89771.0,27.97,28.3,27.97,28.06,89771.0
2015-08-10 10:00:00,28.07,28.07,27.87,28.01,128926.0,28.07,28.07,27.87,28.01,128926.0
2015-08-10 10:30:00,28.0,28.35,27.99,28.15,101157.0,28.0,28.35,27.99,28.15,101157.0
2015-08-10 11:00:00,28.16,28.25,28.11,28.13,57261.0,28.16,28.25,28.11,28.13,57261.0
2015-08-10 11:30:00,28.13,28.25,28.12,28.22,56020.0,28.13,28.25,28.12,28.22,56020.0
2015-08-10 12:00:00,28.23,28.23,28.06,28.21,60876.0,28.23,28.23,28.06,28.21,60876.0
2015-08-10 12:30:00,28.21,28.3,28.2,28.3,77262.0,28.21,28.3,28.2,28.3,77262.0
2015-08-10 13:00:00,28.3,28.41,28.3,28.36,55864.0,28.3,28.41,28.3,28.36,55864.0
2015-08-10 13:30:00,28.36,28.49,28.35,28.39,73852.0,28.36,28.49,28.35,28.39,73852.0
2015-08-10 14:00:00,28.39,28.47,28.35,28.47,70853.0,28.39,28.47,28.35,28.47,70853.0
2015-08-10 14:30:00,28.47,28.65,28.46,28.65,126721.0,28.47,28.65,28.46,28.65,126721.0
2015-08-10 15:00:00,28.64,28.81,28.47,28.76,189558.0,28.64,28.81,28.47,28.76,189558.0
2015-08-10 15:30:00,28.76,28.85,28.6,28.74,232365.0,28.76,28.85,28.6,28.74,232365.0
2015-08-11 09:30:00,28.47,28.66,28.27,28.52,44567.0,28.47,28.66,28.27,28.52,44567.0
2015-08-11 10:00:00,28.55,28.84,28.45,28.73,42943.0,28.55,28.84,28.45,28.73,42943.0
2015-08-11 10:30:00,28.72,28.96,28.68,28.93,59347.0,28.72,28.96,28.68,28.93,59347.0
2015-08-11 11:00:00,28.93,28.95,28.77,28.82,134029.0,28.93,28.95,28.77,28.82,134029.0
2015-08-11 11:30:00,28.82,28.83,28.62,28.7,62916.0,28.82,28.83,28.62,28.7,62916.0
2015-08-11 12:00:00,28.71,28.79,28.66,28.7,23590.0,28.71,28.79,28.66,28.7,23590.0
2015-08-11 12:30:00,28.71,28.74,28.51,28.55,132929.0,28.71,28.74,28.51,28.55,132929.0
2015-08-11 13:00:00,28.54,28.58,28.36,28.39,95826.0,28.54,28.58,28.36,28.39,95826.0
2015-08-11 13:30:00,28.38,28.4,28.28,28.28,40438.0,28.38,28.4,28.28,28.28,40438.0
2015-08-11 14:00:00,28.28,28.31,28.14,28.28,77296.0,28.28,28.31,28.14,28.28,77296.0
2015-08-11 14:30:00,28.28,28.37,28.22,28.28,48684.0,28.28,28.37,28.22,28.28,48684.0
2015-08-11 15:00:00,28.3,28.31,28.17,28.24,223583.0,28.3,28.31,28.17,28.24,223583.0
2015-08-11 15:30:00,28.24,28.27,28.19,28.23,110866.0,28.24,28.27,28.19,28.23,110866.0
2015-08-12 09:30:00,28.19,28.23,27.79,27.83,34751.0,28.19,28.23,27.79,27.83,34751.0
2015-08-12 10:00:00,27.79,27.92,27.7,27.81,57703.0,27.79,27.92,27.7,27.81,57703.0
2015-08-12 10:30:00,27.85,28.0,27.78,27.99,137221.0,27.85,28.0,27.78,27.99,137221.0
2015-08-12 11:00:00,27.99,28.03,27.94,28.02,221707.0,27.99,28.03,27.94,28.02,221707.0
2015-08-12 11:30:00,28.02,28.22,28.0,28.19,136982.0,28.02,28.22,28.0,28.19,136982.0
2015-08-12 12:00:00,28.19,28.32,28.11,28.23,92808.0,28.19,28.32,28.11,28.23,92808.0
2015-08-12 12:30:00,28.24,28.48,28.2,28.4,535196.0,28.24,28.48,28.2,28.4,535196.0
2015-08-12 13:00:00,28.42,28.71,28.39,28.69,112691.0,28.42,28.71,28.39,28.69,112691.0
2015-08-12 13:30:00,28.68,28.76,28.62,28.74,71137.0,28.68,28.76,28.62,28.74,71137.0
2015-08-12 14:00:00,28.75,28.79,28.68,28.71,67234.0,28.75,28.79,28.68,28.71,67234.0
2015-08-12 14:30:00,28.71,28.86,28.69,28.85,76477.0,28.71,28.86,28.69,28.85,76477.0
2015-08-12 15:00:00,28.86,29.03,28.86,29.02,200102.0,28.86,29.03,28.86,29.02,200102.0
2015-08-12 15:30:00,29.03,29.14,29.0,29.07,218671.0,29.03,29.14,29.0,29.07,218671.0
2015-08-13 09:30:00,29.1,29.25,28.79,28.92,18938.0,29.1,29.25,28.79,28.92,18938.0
2015-08-13 10:00:00,28.9,29.09,28.78,29.09,66498.0,28.9,29.09,28.78,29.09,66498.0
2015-08-13 10:30:00,29.05,29.11,28.93,28.98,32993.0,29.05,29.11,28.93,28.98,32993.0
2015-08-13 11:00:00,29.0,29.14,28.95,29.14,96743.0,29.0,29.14,28.95,29.14,96743.0
2015-08-13 11:30:00,29.13,29.33,29.09,29.16,221060.0,29.13,29.33,29.09,29.16,221060.0
2015-08-13 12:00:00,29.14,29.2,29.08,29.2,49768.0,29.14,29.2,29.08,29.2,49768.0
2015-08-13 12:30:00,29.23,29.24,29.1,29.15,29932.0,29.23,29.24,29.1,29.15,29932.0
2015-08-13 13:00:00,29.15,29.25,29.14,29.2,91876.0,29.15,29.25,29.14,29.2,91876.0
2015-08-13 13:30:00,29.2,29.33,29.19,29.33,75739.0,29.2,29.33,29.19,29.33,75739.0
2015-08-13 14:00:00,29.32,29.46,29.29,29.46,79621.0,29.32,29.46,29.29,29.46,79621.0
2015-08-13 14:30:00,29.46,29.52,29.41,29.5,84112.0,29.46,29.52,29.41,29.5,84112.0
2015-08-13 15:00:00,29.49,29.62,29.36,29.58,172632.0,29.49,29.62,29.36,29.58,172632.0
2015-08-13 15:30:00,29.57,29.61,29.37,29.59,300116.0,29.57,29.61,29.37,29.59,300116.0
2015-08-14 09:30:00,29.56,29.74,29.49,29.57,37726.0,29.56,29.74,29.49,29.57,37726.0
2015-08-14 10:00:00,29.56,29.57,29.47,29.54,41450.0,29.56,29.57,29.47,29.54,41450.0
2015-08-14 10:30:00,29.54,29.59,29.44,29.48,29334.0,29.54,29.59,29.44,29.48,29334.0
2015-08-14 11:00:00,29.47,29.62,29.43,29.61,50616.0,29.47,29.62,29.43,29.61,50616.0
2015-08-14 11:30:00,29.6,29.63,29.51,29.59,20228.0,29.6,29.63,29.51,29.59,20228.0
2015-08-14 12:00:00,29.56,29.6,29.5,29.58,37385.0,29.56,29.6,29.5,29.58,37385.0
2015-08-14 12:30:00,29.58,29.61,29.51,29.57,44865.0,29.58,29.61,29.51,29.57,44865.0
2015-08-14 13:00:00,29.56,29.61,29.52,29.57,19477.0,29.56,29.61,29.52,29.57,19477.0
2015-08-14 13:30:00,29.57,29.79,29.55,29.79,69319.0,29.57,29.79,29.55,29.79,69319.0
2015-08-14 14:00:00,29.79,29.92,29.79,29.92,76392.0,29.79,29.92,29.79,29.92,76392.0
2015-08-14 14:30:00,29.92,30.0,29.91,29.92,92505.0,29.92,30.0,29.91,29.92,92505.0
2015-08-14 15:00:00,29.93,30.03,29.93,29.99,135963.0,29.93,30.03,29.93,29.99,135963.0
2015-08-14 15:30:00,29.99,30.16,29.95,30.06,251340.0,29.99,30.16,29.95,30.06,251340.0
2015-08-17 09:30:00,29.87,29.96,29.69,29.82,21492.0,29.87,29.96,29.69,29.82,21492.0
2015-08-17 10:00:00,29.88,29.94,29.69,29.8,24528.0,29.88,29.94,29.69,29.8,24528.0
2015-08-17 10:30:00,29.8,29.83,29.62,29.76,39104.0,29.8,29.83,29.62,29.76,39104.0
2015-08-17 11:00:00,29.76,29.89,29.76,29.82,28339.0,29.76,29.89,29.76,29.82,28339.0
2015-08-17 11:30:00,29.8,29.88,29.75,29.87,23625.0,29.8,29.88,29.75,29.87,23625.0
2015-08-17 12:00:00,29.87,30.02,29.86,29.89,31935.0,29.87,30.02,29.86,29.89,31935.0
2015-08-17 12:30:00,29.89,29.97,29.85,29.94,25280.0,29.89,29.97,29.85,29.94,25280.0
2015-08-17 13:00:00,29.94,30.01,29.88,29.99,26089.0,29.94,30.01,29.88,29.99,26089.0
2015-08-17 13:30:00,30.0,30.0,29.89,29.93,28868.0,30.0,30.0,29.89,29.93,28868.0
2015-08-17 14:00:00,29.94,29.94,29.84,29.86,24201.0,29.94,29.94,29.84,29.86,24201.0
2015-08-17 14:30:00,29.86,29.94,29.86,29.88,43100.0,29.86,29.94,29.86,29.88,43100.0
2015-08-17 15:00:00,29.89,29.91,29.82,29.86,50232.0,29.89,29.91,29.82,29.86,50232.0
2015-08-17 15:30:00,29.86,29.92,29.8,29.83,121653.0,29.86,29.92,29.8,29.83,121653.0
2015-08-18 09:30:00,29.86,29.98,29.78,29.84,33870.0,29.86,29.98,29.78,29.84,33870.0
2015-08-18 10:00:00,29.85,29.97,29.81,29.89,36168.0,29.85,29.97,29.81,29.89,36168.0
2015-08-18 10:30:00,29.9,29.99,29.88,29.97,26492.0,29.9,29.99,29.88,29.97,26492.0
2015-08-18 11:00:00,29.97,29.97,29.7,29.7,40657.0,29.97,29.97,29.7,29.7,40657.0
2015-08-18 11:30:00,29.7,29.98,29.7,29.98,35131.0,29.7,29.98,29.7,29.98,35131.0
2015-08-18 12:00:00,29.97,30.02,29.95,30.0,35439.0,29.97,30.02,29.95,30.0,35439.0
2015-08-18 12:30:00,30.0,30.02,29.98,30.0,25091.0,30.0,30.02,29.98,30.0,25091.0
2015-08-18 13:00:00,29.99,30.09,29.96,30.09,36229.0,29.99,30.09,29.96,30.09,36229.0
2015-08-18 13:30:00,30.09,30.18,30.09,30.14,42742.0,30.09,30.18,30.09,30.14,42742.0
2015-08-18 14:00:00,30.14,30.28,30.11,30.25,35504.0,30.14,30.28,30.11,30.25,35504.0
2015-08-18 14:30:00,30.28,30.28,30.21,30.25,42666.0,30.28,30.28,30.21,30.25,42666.0
2015-08-18 15:00:00,30.25,30.41,30.24,30.38,142969.0,30.25,30.41,30.24,30.38,142969.0
2015-08-18 15:30:00,30.39,30.47,30.33,30.37,147097.0,30.39,30.47,30.33,30.37,147097.0
2015-08-19 09:30:00,30.45,30.45,30.02,30.16,43959.0,30.45,30.45,30.02,30.16,43959.0
2015-08-19 10:00:00,30.15,30.36,30.15,30.27,40570.0,30.15,30.36,30.15,30.27,40570.0
2015-08-19 10:30:00,30.26,30.27,30.1,30.14,65692.0,30.26,30.27,30.1,30.14,65692.0
2015-08-19 11:00:00,30.13,30.17,30.1,30.13,45880.0,30.13,30.17,30.1,30.13,45880.0
2015-08-19 11:30:00,30.13,30.14,29.95,29.99,50278.0,30.13,30.14,29.95,29.99,50278.0
2015-08-19 12:00:00,29.99,30.2,29.99,30.17,64208.0,29.99,30.2,29.99,30.17,64208.0
2015-08-19 12:30:00,30.18,30.26,30.17,30.23,38795.0,30.18,30.26,30.17,30.23,38795.0
2015-08-19 13:00:00,30.24,30.3,30.23,30.24,43241.0,30.24,30.3,30.23,30.24,43241.0
2015-08-19 13:30:00,30.24,30.33,30.21,30.31,63247.0,30.24,30.33,30.21,30.31,63247.0
2015-08-19 14:00:00,30.3,30.52,30.3,30.39,81548.0,30.3,30.52,30.3,30.39,81548.0
2015-08-19 14:30:00,30.39,30.42,30.32,30.33,81075.0,30.39,30.42,30.32,30.33,81075.0
2015-08-19 15:00:00,30.33,30.33,30.24,30.27,58022.0,30.33,30.33,30.24,30.27,58022.0
2015-08-19 15:30:00,30.27,30.39,30.23,30.23,148799.0,30.27,30.39,30.23,30.23,148799.0
2015-08-20 09:30:00,30.1,30.11,29.82,29.85,31330.0,30.1,30.11,29.82,29.85,31330.0
2015-08-20 10:00:00,29.81,29.9,29.73,29.73,41809.0,29.81,29.9,29.73,29.73,41809.0
2015-08-20 10:30:00,29.72,30.02,29.7,29.94,38535.0,29.72,30.02,29.7,29.94,38535.0
2015-08-20 11:00:00,29.94,30.02,29.88,30.0,39451.0,29.94,30.02,29.88,30.0,39451.0
2015-08-20 11:30:00,30.0,30.03,29.97,30.03,34050.0,30.0,30.03,29.97,30.03,34050.0
2015-08-20 12:00:00,30.02,30.05,29.99,30.02,48766.0,30.02,30.05,29.99,30.02,48766.0
2015-08-20 12:30:00,30.02,30.02,29.9,29.92,31919.0,30.02,30.02,29.9,29.92,31919.0
2015-08-20 13:00:00,29.92,29.98,29.9,29.98,21676.0,29.92,29.98,29.9,29.98,21676.0
2015-08-20 13:30:00,29.96,29.97,29.9,29.95,25723.0,29.96,29.97,29.9,29.95,25723.0
2015-08-20 14:00:00,29.95,29.98,29.9,29.93,52511.0,29.95,29.98,29.9,29.93,52511.0
2015-08-20 14:30:00,29.93,29.94,29.89,29.91,77361.0,29.93,29.94,29.89,29.91,77361.0
2015-08-20 15:00:00,29.9,29.95,29.89,29.9,55988.0,29.9,29.95,29.89,29.9,55988.0
2015-08-20 15:30:00,29.92,29.95,29.74,29.77,130861.0,29.92,29.95,29.74,29.77,130861.0
2015-08-21 09:30:00,29.38,29.59,28.97,29.59,116090.0,29.38,29.59,28.97,29.59,116090.0
2015-08-21 10:00:00,29.62,29.93,29.6,29.89,169973.0,29.62,29.93,29.6,29.89,169973.0
2015-08-21 10:30:00,29.9,29.9,29.4,29.45,60629.0,29.9,29.9,29.4,29.45,60629.0
2015-08-21 11:00:00,29.45,29.49,29.24,29.32,45397.0,29.45,29.49,29.24,29.32,45397.0
2015-08-21 11:30:00,29.31,29.56,29.26,29.56,43630.0,29.31,29.56,29.26,29.56,43630.0
2015-08-21 12:00:00,29.53,29.76,29.48,29.6,41110.0,29.53,29.76,29.48,29.6,41110.0
2015-08-21 12:30:00,29.6,29.65,29.39,29.39,33120.0,29.6,29.65,29.39,29.39,33120.0
2015-08-21 13:00:00,29.37,29.55,29.29,29.55,34376.0,29.37,29.55,29.29,29.55,34376.0
2015-08-21 13:30:00,29.54,29.8,29.51,29.77,44359.0,29.54,29.8,29.51,29.77,44359.0
2015-08-21 14:00:00,29.78,29.79,29.62,29.66,64848.0,29.78,29.79,29.62,29.66,64848.0
2015-08-21 14:30:00,29.64,29.68,29.31,29.36,52481.0,29.64,29.68,29.31,29.36,52481.0
2015-08-21 15:00:00,29.34,29.42,29.23,29.29,66870.0,29.34,29.42,29.23,29.29,66870.0
2015-08-21 15:30:00,29.28,29.42,29.22,29.24,144472.0,29.28,29.42,29.22,29.24,144472.0
2015-08-24 09:30:00,27.9,28.64,27.78,28.22,65763.0,27.9,28.64,27.78,28.22,65763.0
2015-08-24 10:00:00,28.21,28.97,28.14,28.67,62028.0,28.21,28.97,28.14,28.67,62028.0
2015-08-24 10:30:00,28.64,28.76,28.41,28.74,62866.0,28.64,28.76,28.41,28.74,62866.0
2015-08-24 11:00:00,28.71,28.71,28.48,28.52,78249.0,28.71,28.71,28.48,28.52,78249.0
2015-08-24 11:30:00,28.5,29.02,28.48,29.01,55993.0,28.5,29.02,28.48,29.01,55993.0
2015-08-24 12:00:00,29.01,29.27,28.86,29.22,53538.0,29.01,29.27,28.86,29.22,53538.0
2015-08-24 12:30:00,29.22,29.3,29.03,29.09,34289.0,29.22,29.3,29.03,29.09,34289.0
2015-08-24 13:00:00,29.07,29.22,28.96,28.97,34699.0,29.07,29.22,28.96,28.97,34699.0
2015-08-24 13:30:00,28.97,28.97,28.61,28.62,43580.0,28.97,28.97,28.61,28.62,43580.0
2015-08-24 14:00:00,28.62,28.67,28.5,28.54,60065.0,28.62,28.67,28.5,28.54,60065.0
2015-08-24 14:30:00,28.53,28.7,28.34,28.37,93679.0,28.53,28.7,28.34,28.37,93679.0
2015-08-24 15:00:00,28.4,28.52,28.19,28.25,87313.0,28.4,28.52,28.19,28.25,87313.0
2015-08-24 15:30:00,28.23,28.7,28.15,28.26,213786.0,28.23,28.7,28.15,28.26,213786.0
2015-08-25 09:30:00,29.16,29.16,28.51,28.75,45283.0,29.16,29.16,28.51,28.75,45283.0
2015-08-25 10:00:00,28.74,28.79,28.53,28.61,57522.0,28.74,28.79,28.53,28.61,57522.0
2015-08-25 10:30:00,28.62,28.83,28.57,28.78,54902.0,28.62,28.83,28.57,28.78,54902.0
2015-08-25 11:00:00,28.8,29.01,28.77,28.93,53914.0,28.8,29.01,28.77,28.93,53914.0
2015-08-25 11:30:00,28.91,28.98,28.84,28.87,30547.0,28.91,28.98,28.84,28.87,30547.0
2015-08-25 12:00:00,28.87,28.89,28.76,28.81,27509.0,28.87,28.89,28.76,28.81,27509.0
2015-08-25 12:30:00,28.83,28.84,28.72,28.75,30533.0,28.83,28.84,28.72,28.75,30533.0
2015-08-25 13:00:00,28.73,28.79,28.5,28.51,25479.0,28.73,28.79,28.5,28.51,25479.0
2015-08-25 13:30:00,28.49,28.64,28.47,28.59,21751.0,28.49,28.64,28.47,28.59,21751.0
2015-08-25 14:00:00,28.57,28.62,28.44,28.45,20168.0,28.57,28.62,28.44,28.45,20168.0
2015-08-25 14:30:00,28.46,28.52,28.34,28.45,23751.0,28.46,28.52,28.34,28.45,23751.0
2015-08-25 15:00:00,28.46,28.49,28.23,28.23,37310.0,28.46,28.49,28.23,28.23,37310.0
2015-08-25 15:30:00,28.23,28.24,27.91,27.93,131097.0,28.23,28.24,27.91,27.93,131097.0
2015-08-26 09:30:00,28.48,28.54,28.23,28.39,44080.0,28.48,28.54,28.23,28.39,44080.0
2015-08-26 10:00:00,28.41,28.72,28.34,28.72,52464.0,28.41,28.72,28.34,28.72,52464.0
2015-08-26 10:30:00,28.68,28.95,28.63,28.82,76519.0,28.68,28.95,28.63,28.82,76519.0
2015-08-26 11:00:00,28.8,28.99,28.76,28.98,44101.0,28.8,28.99,28.76,28.98,44101.0
2015-08-26 11:30:00,28.97,28.97,28.78,28.85,47406.0,28.97,28.97,28.78,28.85,47406.0
2015-08-26 12:00:00,28.86,28.97,28.83,28.85,60802.0,28.86,28.97,28.83,28.85,60802.0
2015-08-26 12:30:00,28.81,29.04,28.79,29.04,28452.0,28.81,29.04,28.79,29.04,28452.0
2015-08-26 13:00:00,29.02,29.2,29.0,29.16,43159.0,29.02,29.2,29.0,29.16,43159.0
2015-08-26 13:30:00,29.18,29.38,29.09,29.37,50440.0,29.18,29.38,29.09,29.37,50440.0
2015-08-26 14:00:00,29.36,29.36,29.15,29.26,109302.0,29.36,29.36,29.15,29.26,109302.0
2015-08-26 14:30:00,29.28,29.55,29.24,29.53,91022.0,29.28,29.55,29.24,29.53,91022.0
2015-08-26 15:00:00,29.51,29.85,29.46,29.74,101145.0,29.51,29.85,29.46,29.74,101145.0
2015-08-26 15:30:00,29.74,30.07,29.71,29.98,389065.0,29.74,30.07,29.71,29.98,389065.0
2015-08-27 09:30:00,30.21,30.24,29.86,29.87,75037.0,30.21,30.24,29.86,29.87,75037.0
2015-08-27 10:00:00,29.83,29.91,29.68,29.83,61402.0,29.83,29.91,29.68,29.83,61402.0
2015-08-27 10:30:00,29.84,30.03,29.64,30.03,38754.0,29.84,30.03,29.64,30.03,38754.0
2015-08-27 11:00:00,30.01,30.04,29.92,29.95,44121.0,30.01,30.04,29.92,29.95,44121.0
2015-08-27 11:30:00,29.98,30.03,29.91,29.98,40643.0,29.98,30.03,29.91,29.98,40643.0
2015-08-27 12:00:00,29.99,30.17,29.99,30.04,50767.0,29.99,30.17,29.99,30.04,50767.0
2015-08-27 12:30:00,30.06,30.16,29.97,30.14,46789.0,30.06,30.16,29.97,30.14,46789.0
2015-08-27 13:00:00,30.11,30.28,30.08,30.27,77078.0,30.11,30.28,30.08,30.27,77078.0
2015-08-27 13:30:00,30.27,30.4,30.24,30.3,57859.0,30.27,30.4,30.24,30.3,57859.0
2015-08-27 14:00:00,30.3,30.34,30.04,30.07,80034.0,30.3,30.34,30.04,30.07,80034.0
2015-08-27 14:30:00,30.07,30.37,30.03,30.1,117155.0,30.07,30.37,30.03,30.1,117155.0
2015-08-27 15:00:00,30.1,30.23,29.98,30.22,92045.0,30.1,30.23,29.98,30.22,92045.0
2015-08-27 15:30:00,30.23,30.59,30.17,30.56,227145.0,30.23,30.59,30.17,30.56,227145.0
2015-08-28 09:30:00,30.42,30.58,30.22,30.39,71616.0,30.42,30.58,30.22,30.39,71616.0
2015-08-28 10:00:00,30.37,30.44,30.27,30.42,37938.0,30.37,30.44,30.27,30.42,37938.0
2015-08-28 10:30:00,30.44,30.49,30.28,30.4,28635.0,30.44,30.49,30.28,30.4,28635.0
2015-08-28 11:00:00,30.39,30.49,30.33,30.49,22854.0,30.39,30.49,30.33,30.49,22854.0
2015-08-28 11:30:00,30.5,30.58,30.23,30.27,46141.0,30.5,30.58,30.23,30.27,46141.0
2015-08-28 12:00:00,30.24,30.4,30.23,30.38,18635.0,30.24,30.4,30.23,30.38,18635.0
2015-08-28 12:30:00,30.39,30.58,30.39,30.46,22704.0,30.39,30.58,30.39,30.46,22704.0
2015-08-28 13:00:00,30.47,30.47,30.29,30.31,32092.0,30.47,30.47,30.29,30.31,32092.0
2015-08-28 13:30:00,30.31,30.39,30.22,30.35,43059.0,30.31,30.39,30.22,30.35,43059.0
2015-08-28 14:00:00,30.36,30.45,30.33,30.37,24486.0,30.36,30.45,30.33,30.37,24486.0
2015-08-28 14:30:00,30.4,30.43,30.31,30.39,38040.0,30.4,30.43,30.31,30.39,38040.0
2015-08-28 15:00:00,30.39,30.39,30.24,30.27,65518.0,30.39,30.39,30.24,30.27,65518.0
2015-08-28 15:30:00,30.26,30.34,30.13,30.32,162327.0,30.26,30.34,30.13,30.32,162327.0
2015-08-31 09:30:00,31.21,32.25,31.07,32.16,288169.0,31.21,32.25,31.07,32.16,288169.0
2015-08-31 10:00:00,32.18,32.22,31.64,32.03,154942.0,32.18,32.22,31.64,32.03,154942.0
2015-08-31 10:30:00,32.01,32.07,31.84,31.84,101896.0,32.01,32.07,31.84,31.84,101896.0
2015-08-31 11:00:00,31.85,31.98,31.83,31.87,120134.0,31.85,31.98,31.83,31.87,120134.0
2015-08-31 11:30:00,31.86,31.98,31.73,31.78,107392.0,31.86,31.98,31.73,31.78,107392.0
2015-08-31 12:00:00,31.77,31.85,31.71,31.79,71512.0,31.77,31.85,31.71,31.79,71512.0
2015-08-31 12:30:00,31.79,31.81,31.69,31.69,88384.0,31.79,31.81,31.69,31.69,88384.0
2015-08-31 13:00:00,31.68,31.7,31.46,31.49,114327.0,31.68,31.7,31.46,31.49,114327.0
2015-08-31 13:30:00,31.5,31.51,31.3,31.39,147538.0,31.5,31.51,31.3,31.39,147538.0
2015-08-31 14:00:00,31.37,31.44,31.1,31.19,141734.0,31.37,31.44,31.1,31.19,141734.0
2015-08-31 14:30:00,31.21,31.25,30.99,31.03,238129.0,31.21,31.25,30.99,31.03,238129.0
2015-08-31 15:00:00,31.03,31.08,30.96,31.01,351640.0,31.03,31.08,30.96,31.01,351640.0
2015-08-31 15:30:00,31.0,31.11,30.89,30.91,716338.0,31.0,31.11,30.89,30.91,716338.0
2015-09-01 09:30:00,30.32,30.59,30.22,30.53,49886.0,30.32,30.59,30.22,30.53,49886.0
2015-09-01 10:00:00,30.51,30.51,30.11,30.36,53813.0,30.51,30.51,30.11,30.36,53813.0
2015-09-01 10:30:00,30.35,30.49,30.22,30.41,61178.0,30.35,30.49,30.22,30.41,61178.0
2015-09-01 11:00:00,30.42,30.54,30.32,30.35,53653.0,30.42,30.54,30.32,30.35,53653.0
2015-09-01 11:30:00,30.35,30.41,30.27,30.34,43976.0,30.35,30.41,30.27,30.34,43976.0
2015-09-01 12:00:00,30.35,30.41,30.24,30.35,34591.0,30.35,30.41,30.24,30.35,34591.0
2015-09-01 12:30:00,30.34,30.41,30.28,30.31,43414.0,30.34,30.41,30.28,30.31,43414.0
2015-09-01 13:00:00,30.31,30.48,30.31,30.48,43959.0,30.31,30.48,30.31,30.48,43959.0
2015-09-01 13:30:00,30.47,30.51,30.44,30.47,27715.0,30.47,30.51,30.44,30.47,27715.0
2015-09-01 14:00:00,30.47,30.47,30.31,30.31,38209.0,30.47,30.47,30.31,30.31,38209.0
2015-09-01 14:30:00,30.3,30.46,30.3,30.42,41842.0,30.3,30.46,30.3,30.42,41842.0
2015-09-01 15:00:00,30.41,30.47,30.36,30.43,99295.0,30.41,30.47,30.36,30.43,99295.0
2015-09-01 15:30:00,30.43,30.67,30.37,30.49,377345.0,30.43,30.67,30.37,30.49,377345.0
2015-09-02 09:30:00,30.8,30.87,30.42,30.47,18876.0,30.8,30.87,30.42,30.47,18876.0
2015-09-02 10:00:00,30.51,30.55,30.18,30.19,35391.0,30.51,30.55,30.18,30.19,35391.0
2015-09-02 10:30:00,30.19,30.28,30.11,30.26,30365.0,30.19,30.28,30.11,30.26,30365.0
2015-09-02 11:00:00,30.26,30.53,30.26,30.49,53554.0,30.26,30.53,30.26,30.49,53554.0
2015-09-02 11:30:00,30.47,30.49,30.33,30.41,28951.0,30.47,30.49,30.33,30.41,28951.0
2015-09-02 12:00:00,30.4,30.51,30.39,30.49,35107.0,30.4,30.51,30.39,30.49,35107.0
2015-09-02 12:30:00,30.47,30.63,30.46,30.62,31785.0,30.47,30.63,30.46,30.62,31785.0
2015-09-02 13:00:00,30.62,30.63,30.54,30.63,26290.0,30.62,30.63,30.54,30.63,26290.0
2015-09-02 13:30:00,30.63,30.66,30.55,30.56,28408.0,30.63,30.66,30.55,30.56,28408.0
2015-09-02 14:00:00,30.57,30.63,30.56,30.6,39979.0,30.57,30.63,30.56,30.6,39979.0
2015-09-02 14:30:00,30.6,30.71,30.57,30.66,59137.0,30.6,30.71,30.57,30.66,59137.0
2015-09-02 15:00:00,30.68,30.7,30.59,30.69,71775.0,30.68,30.7,30.59,30.69,71775.0
2015-09-02 15:30:00,30.68,30.82,30.67,30.82,128757.0,30.68,30.82,30.67,30.82,128757.0
2015-09-03 09:30:00,30.86,31.01,30.76,31.0,37347.0,30.86,31.01,30.76,31.0,37347.0
2015-09-03 10:00:00,30.99,31.22,30.99,31.12,42054.0,30.99,31.22,30.99,31.12,42054.0
2015-09-03 10:30:00,31.11,31.19,31.0,31.15,42262.0,31.11,31.19,31.0,31.15,42262.0
2015-09-03 11:00:00,31.14,31.2,31.01,31.01,42590.0,31.14,31.2,31.01,31.01,42590.0
2015-09-03 11:30:00,31.02,31.09,30.97,31.04,45421.0,31.02,31.09,30.97,31.04,45421.0
2015-09-03 12:00:00,31.03,31.15,31.01,31.15,26009.0,31.03,31.15,31.01,31.15,26009.0
2015-09-03 12:30:00,31.15,31.17,31.1,31.15,32330.0,31.15,31.17,31.1,31.15,32330.0
2015-09-03 13:00:00,31.15,31.28,31.05,31.27,46469.0,31.15,31.28,31.05,31.27,46469.0
2015-09-03 13:30:00,31.27,31.27,31.13,31.14,32873.0,31.27,31.27,31.13,31.14,32873.0
2015-09-03 14:00:00,31.13,31.27,31.1,31.26,38211.0,31.13,31.27,31.1,31.26,38211.0
2015-09-03 14:30:00,31.27,31.4,31.22,31.4,39852.0,31.27,31.4,31.22,31.4,39852.0
2015-09-03 15:00:00,31.41,31.46,31.29,31.29,52310.0,31.41,31.46,31.29,31.29,52310.0
2015-09-03 15:30:00,31.27,31.31,31.16,31.22,109881.0,31.27,31.31,31.16,31.22,109881.0
2015-09-04 09:30:00,30.79,30.99,30.7,30.87,37051.0,30.79,30.99,30.7,30.87,37051.0
2015-09-04 10:00:00,30.87,31.08,30.84,31.08,31155.0,30.87,31.08,30.84,31.08,31155.0
2015-09-04 10:30:00,31.07,31.16,31.04,31.1,28993.0,31.07,31.16,31.04,31.1,28993.0
2015-09-04 11:00:00,31.12,31.17,31.04,31.13,21824.0,31.12,31.17,31.04,31.13,21824.0
2015-09-04 11:30:00,31.12,31.29,31.06,31.23,21834.0,31.12,31.29,31.06,31.23,21834.0
2015-09-04 12:00:00,31.22,31.25,31.17,31.18,17924.0,31.22,31.25,31.17,31.18,17924.0
2015-09-04 12:30:00,31.19,31.2,31.08,31.08,74800.0,31.19,31.2,31.08,31.08,74800.0
2015-09-04 13:00:00,31.08,31.14,31.0,31.1,27088.0,31.08,31.14,31.0,31.1,27088.0
2015-09-04 13:30:00,31.13,31.2,31.12,31.14,39306.0,31.13,31.2,31.12,31.14,39306.0
2015-09-04 14:00:00,31.14,31.19,30.99,31.0,49521.0,31.14,31.19,30.99,31.0,49521.0
2015-09-04 14:30:00,30.99,31.0,30.92,30.95,52209.0,30.99,31.0,30.92,30.95,52209.0
2015-09-04 15:00:00,30.96,30.99,30.89,30.94,70142.0,30.96,30.99,30.89,30.94,70142.0
2015-09-04 15:30:00,30.93,31.0,30.9,30.9,145465.0,30.93,31.0,30.9,30.9,145465.0
2015-09-08 09:30:00,31.34,31.35,30.9,30.9,36130.0,31.34,31.35,30.9,30.9,36130.0
2015-09-08 10:00:00,30.9,30.93,30.61,30.8,45323.0,30.9,30.93,30.61,30.8,45323.0
2015-09-08 10:30:00,30.8,30.94,30.72,30.93,47362.0,30.8,30.94,30.72,30.93,47362.0
2015-09-08 11:00:00,30.93,31.22,30.89,31.14,85105.0,30.93,31.22,30.89,31.14,85105.0
2015-09-08 11:30:00,31.14,31.15,30.96,31.05,46984.0,31.14,31.15,30.96,31.05,46984.0
2015-09-08 12:00:00,31.07,31.32,31.06,31.3,50293.0,31.07,31.32,31.06,31.3,50293.0
2015-09-08 12:30:00,31.35,31.37,31.24,31.25,26032.0,31.35,31.37,31.24,31.25,26032.0
2015-09-08 13:00:00,31.26,31.26,31.12,31.16,48964.0,31.26,31.26,31.12,31.16,48964.0
2015-09-08 13:30:00,31.16,31.16,31.06,31.07,100512.0,31.16,31.16,31.06,31.07,100512.0
2015-09-08 14:00:00,31.08,31.3,31.07,31.3,33872.0,31.08,31.3,31.07,31.3,33872.0
2015-09-08 14:30:00,31.3,31.34,31.18,31.18,40507.0,31.3,31.34,31.18,31.18,40507.0
2015-09-08 15:00:00,31.19,31.22,31.11,31.18,113275.0,31.19,31.22,31.11,31.18,113275.0
2015-09-08 15:30:00,31.16,31.3,31.13,31.27,148811.0,31.16,31.3,31.13,31.27,148811.0
2015-09-09 09:30:00,31.46,31.53,31.35,31.53,16747.0,31.46,31.53,31.35,31.53,16747.0
2015-09-09 10:00:00,31.52,31.56,31.19,31.33,31731.0,31.52,31.56,31.19,31.33,31731.0
2015-09-09 10:30:00,31.34,31.34,31.0,31.12,38405.0,31.34,31.34,31.0,31.12,38405.0
2015-09-09 11:00:00,31.14,31.31,31.13,31.2,22050.0,31.14,31.31,31.13,31.2,22050.0
2015-09-09 11:30:00,31.2,31.46,31.19,31.44,39517.0,31.2,31.46,31.19,31.44,39517.0
2015-09-09 12:00:00,31.44,31.54,31.37,31.5,42401.0,31.44,31.54,31.37,31.5,42401.0
2015-09-09 12:30:00,31.5,31.54,31.4,31.43,18285.0,31.5,31.54,31.4,31.43,18285.0
2015-09-09 13:00:00,31.42,31.52,31.39,31.42,25760.0,31.42,31.52,31.39,31.42,25760.0
2015-09-09 13:30:00,31.4,31.47,31.32,31.38,71325.0,31.4,31.47,31.32,31.38,71325.0
2015-09-09 14:00:00,31.38,31.65,31.38,31.6,41820.0,31.38,31.65,31.38,31.6,41820.0
2015-09-09 14:30:00,31.6,31.61,31.47,31.58,36880.0,31.6,31.61,31.47,31.58,36880.0
2015-09-09 15:00:00,31.58,31.58,31.39,31.41,127728.0,31.58,31.58,31.39,31.41,127728.0
2015-09-09 15:30:00,31.41,31.43,31.28,31.32,225361.0,31.41,31.43,31.28,31.32,225361.0
2015-09-10 09:30:00,31.29,31.39,31.02,31.02,19693.0,31.29,31.39,31.02,31.02,19693.0
2015-09-10 10:00:00,31.04,31.13,30.99,31.04,31674.0,31.04,31.13,30.99,31.04,31674.0
2015-09-10 10:30:00,31.07,31.31,31.06,31.3,29104.0,31.07,31.31,31.06,31.3,29104.0
2015-09-10 11:00:00,31.29,31.31,31.0,31.07,36930.0,31.29,31.31,31.0,31.07,36930.0
2015-09-10 11:30:00,31.08,31.24,31.03,31.16,47603.0,31.08,31.24,31.03,31.16,47603.0
2015-09-10 12:00:00,31.16,31.35,31.12,31.31,15627.0,31.16,31.35,31.12,31.31,15627.0
2015-09-10 12:30:00,31.32,31.42,31.32,31.35,15706.0,31.32,31.42,31.32,31.35,15706.0
2015-09-10 13:00:00,31.34,31.38,31.3,31.38,25193.0,31.34,31.38,31.3,31.38,25193.0
2015-09-10 13:30:00,31.37,31.41,31.3,31.32,25573.0,31.37,31.41,31.3,31.32,25573.0
2015-09-10 14:00:00,31.33,31.34,31.19,31.2,28194.0,31.33,31.34,31.19,31.2,28194.0
2015-09-10 14:30:00,31.2,31.22,31.06,31.06,36232.0,31.2,31.22,31.06,31.06,36232.0
2015-09-10 15:00:00,31.06,31.23,31.02,31.05,55902.0,31.06,31.23,31.02,31.05,55902.0
2015-09-10 15:30:00,31.06,31.1,31.0,31.05,141331.0,31.06,31.1,31.0,31.05,141331.0
2015-09-11 09:30:00,30.88,31.12,30.71,30.99,23676.0,30.88,31.12,30.71,30.99,23676.0
2015-09-11 10:00:00,30.95,31.15,30.93,31.0,32133.0,30.95,31.15,30.93,31.0,32133.0
2015-09-11 10:30:00,31.0,31.06,30.93,30.97,16899.0,31.0,31.06,30.93,30.97,16899.0
2015-09-11 11:00:00,30.97,31.06,30.96,31.06,20811.0,30.97,31.06,30.96,31.06,20811.0
2015-09-11 11:30:00,31.07,31.36,31.07,31.28,27296.0,31.07,31.36,31.07,31.28,27296.0
2015-09-11 12:00:00,31.27,31.34,31.21,31.22,11713.0,31.27,31.34,31.21,31.22,11713.0
2015-09-11 12:30:00,31.22,31.38,31.22,31.31,16652.0,31.22,31.38,31.22,31.31,16652.0
2015-09-11 13:00:00,31.34,31.34,31.16,31.18,14606.0,31.34,31.34,31.16,31.18,14606.0
2015-09-11 13:30:00,31.18,31.22,31.12,31.14,21237.0,31.18,31.22,31.12,31.14,21237.0
2015-09-11 14:00:00,31.15,31.21,31.14,31.15,23010.0,31.15,31.21,31.14,31.15,23010.0
2015-09-11 14:30:00,31.16,31.23,31.14,31.15,21029.0,31.16,31.23,31.14,31.15,21029.0
2015-09-11 15:00:00,31.16,31.22,31.15,31.17,22535.0,31.16,31.22,31.15,31.17,22535.0
2015-09-11 15:30:00,31.17,31.22,31.14,31.21,56352.0,31.17,31.22,31.14,31.21,56352.0
2015-09-14 09:30:00,31.21,31.21,30.85,31.05,31508.0,31.21,31.21,30.85,31.05,31508.0
2015-09-14 10:00:00,31.06,31.16,30.96,31.03,40801.0,31.06,31.16,30.96,31.03,40801.0
2015-09-14 10:30:00,31.0,31.07,30.98,31.0,24002.0,31.0,31.07,30.98,31.0,24002.0
2015-09-14 11:00:00,31.0,31.06,30.93,30.94,43309.0,31.0,31.06,30.93,30.94,43309.0
2015-09-14 11:30:00,30.94,30.97,30.82,30.97,20558.0,30.94,30.97,30.82,30.97,20558.0
2015-09-14 12:00:00,30.96,31.07,30.95,31.01,19365.0,30.96,31.07,30.95,31.01,19365.0
2015-09-14 12:30:00,31.0,31.03,31.0,31.0,15310.0,31.0,31.03,31.0,31.0,15310.0
2015-09-14 13:00:00,31.01,31.01,30.87,30.87,44210.0,31.01,31.01,30.87,30.87,44210.0
2015-09-14 13:30:00,30.88,30.9,30.85,30.9,28237.0,30.88,30.9,30.85,30.9,28237.0
2015-09-14 14:00:00,30.9,30.92,30.81,30.82,64438.0,30.9,30.92,30.81,30.82,64438.0
2015-09-14 14:30:00,30.78,30.81,30.69,30.77,25353.0,30.78,30.81,30.69,30.77,25353.0
2015-09-14 15:00:00,30.76,30.8,30.74,30.77,42571.0,30.76,30.8,30.74,30.77,42571.0
2015-09-14 15:30:00,30.77,30.92,30.76,30.87,138120.0,30.77,30.92,30.76,30.87,138120.0
2015-09-15 09:30:00,30.88,31.26,30.72,31.24,14676.0,30.88,31.26,30.72,31.24,14676.0
2015-09-15 10:00:00,31.23,31.25,31.0,31.0,19565.0,31.23,31.25,31.0,31.0,19565.0
2015-09-15 10:30:00,31.0,31.17,30.99,31.04,40076.0,31.0,31.17,30.99,31.04,40076.0
2015-09-15 11:00:00,31.04,31.06,31.0,31.0,16949.0,31.04,31.06,31.0,31.0,16949.0
2015-09-15 11:30:00,31.01,31.05,30.98,31.05,22765.0,31.01,31.05,30.98,31.05,22765.0
2015-09-15 12:00:00,31.06,31.31,31.06,31.17,20840.0,31.06,31.31,31.06,31.17,20840.0
2015-09-15 12:30:00,31.17,31.23,31.03,31.04,16424.0,31.17,31.23,31.03,31.04,16424.0
2015-09-15 13:00:00,31.05,31.22,31.02,31.15,19841.0,31.05,31.22,31.02,31.15,19841.0
2015-09-15 13:30:00,31.18,31.24,31.17,31.23,36537.0,31.18,31.24,31.17,31.23,36537.0
2015-09-15 14:00:00,31.22,31.22,30.98,30.99,92296.0,31.22,31.22,30.98,30.99,92296.0
2015-09-15 14:30:00,31.0,31.11,31.0,31.05,28782.0,31.0,31.11,31.0,31.05,28782.0
2015-09-15 15:00:00,31.05,31.21,31.05,31.21,58964.0,31.05,31.21,31.05,31.21,58964.0
2015-09-15 15:30:00,31.21,31.3,31.18,31.24,127056.0,31.21,31.3,31.18,31.24,127056.0
2015-09-16 09:30:00,31.26,31.5,31.26,31.42,28404.0,31.26,31.5,31.26,31.42,28404.0
2015-09-16 10:00:00,31.45,31.46,31.21,31.24,21609.0,31.45,31.46,31.21,31.24,21609.0
2015-09-16 10:30:00,31.24,31.44,31.23,31.42,24076.0,31.24,31.44,31.23,31.42,24076.0
2015-09-16 11:00:00,31.42,31.67,31.41,31.6,31288.0,31.42,31.67,31.41,31.6,31288.0
2015-09-16 11:30:00,31.6,31.6,31.36,31.4,16476.0,31.6,31.6,31.36,31.4,16476.0
2015-09-16 12:00:00,31.41,31.46,31.4,31.45,21226.0,31.41,31.46,31.4,31.45,21226.0
2015-09-16 12:30:00,31.44,31.61,31.43,31.61,25378.0,31.44,31.61,31.43,31.61,25378.0
2015-09-16 13:00:00,31.62,31.62,31.37,31.37,15819.0,31.62,31.62,31.37,31.37,15819.0
2015-09-16 13:30:00,31.39,31.52,31.38,31.51,38370.0,31.39,31.52,31.38,31.51,38370.0
2015-09-16 14:00:00,31.51,31.62,31.5,31.57,40308.0,31.51,31.62,31.5,31.57,40308.0
2015-09-16 14:30:00,31.57,31.69,31.55,31.68,36549.0,31.57,31.69,31.55,31.68,36549.0
2015-09-16 15:00:00,31.68,31.69,31.55,31.61,72842.0,31.68,31.69,31.55,31.61,72842.0
2015-09-16 15:30:00,31.61,31.67,31.58,31.58,72555.0,31.61,31.67,31.58,31.58,72555.0
2015-09-17 09:30:00,31.44,31.59,31.36,31.36,14687.0,31.44,31.59,31.36,31.36,14687.0
2015-09-17 10:00:00,31.44,31.58,31.26,31.47,46408.0,31.44,31.58,31.26,31.47,46408.0
2015-09-17 10:30:00,31.47,31.51,31.36,31.36,9600.0,31.47,31.51,31.36,31.36,9600.0
2015-09-17 11:00:00,31.33,31.47,31.33,31.4,10100.0,31.33,31.47,31.33,31.4,10100.0
2015-09-17 11:30:00,31.39,31.44,31.31,31.33,8752.0,31.39,31.44,31.31,31.33,8752.0
2015-09-17 12:00:00,31.34,31.39,31.29,31.34,18980.0,31.34,31.39,31.29,31.34,18980.0
2015-09-17 12:30:00,31.36,31.48,31.36,31.45,12951.0,31.36,31.48,31.36,31.45,12951.0
2015-09-17 13:00:00,31.45,31.57,31.43,31.55,4750.0,31.45,31.57,31.43,31.55,4750.0
2015-09-17 13:30:00,31.55,31.56,31.29,31.35,5847.0,31.55,31.56,31.29,31.35,5847.0
2015-09-17 14:00:00,31.38,31.45,31.21,31.37,20895.0,31.38,31.45,31.21,31.37,20895.0
2015-09-17 14:30:00,31.36,31.62,31.33,31.54,18187.0,31.36,31.62,31.33,31.54,18187.0
2015-09-17 15:00:00,31.55,31.58,31.02,31.21,49557.0,31.55,31.58,31.02,31.21,49557.0
2015-09-17 15:30:00,31.19,31.25,31.0,31.05,80951.0,31.19,31.25,31.0,31.05,80951.0
2015-09-18 09:30:00,30.82,30.86,30.28,30.42,105769.0,30.82,30.86,30.28,30.42,105769.0
2015-09-18 10:00:00,30.4,30.51,30.16,30.42,22871.0,30.4,30.51,30.16,30.42,22871.0
2015-09-18 10:30:00,30.41,30.46,30.07,30.18,61265.0,30.41,30.46,30.07,30.18,61265.0
2015-09-18 11:00:00,30.18,30.21,30.0,30.02,77543.0,30.18,30.21,30.0,30.02,77543.0
2015-09-18 11:30:00,30.02,30.04,29.91,29.91,33008.0,30.02,30.04,29.91,29.91,33008.0
2015-09-18 12:00:00,29.9,29.95,29.76,29.83,28745.0,29.9,29.95,29.76,29.83,28745.0
2015-09-18 12:30:00,29.84,30.0,29.79,30.0,55397.0,29.84,30.0,29.79,30.0,55397.0
2015-09-18 13:00:00,29.98,30.01,29.85,29.91,21186.0,29.98,30.01,29.85,29.91,21186.0
2015-09-18 13:30:00,29.94,30.01,29.86,29.91,22021.0,29.94,30.01,29.86,29.91,22021.0
2015-09-18 14:00:00,29.87,29.87,29.68,29.79,107617.0,29.87,29.87,29.68,29.79,107617.0
2015-09-18 14:30:00,29.78,29.84,29.68,29.71,72611.0,29.78,29.84,29.68,29.71,72611.0
2015-09-18 15:00:00,29.69,29.71,29.58,29.63,61418.0,29.69,29.71,29.58,29.63,61418.0
2015-09-18 15:30:00,29.63,29.73,29.6,29.7,244971.0,29.63,29.73,29.6,29.7,244971.0
2015-09-21 09:30:00,29.96,30.02,29.61,29.61,35711.0,29.96,30.02,29.61,29.61,35711.0
2015-09-21 10:00:00,29.65,29.95,29.61,29.91,25656.0,29.65,29.95,29.61,29.91,25656.0
2015-09-21 10:30:00,29.89,29.92,29.74,29.74,15676.0,29.89,29.92,29.74,29.74,15676.0
2015-09-21 11:00:00,29.76,29.82,29.64,29.64,49415.0,29.76,29.82,29.64,29.64,49415.0
2015-09-21 11:30:00,29.65,29.65,29.55,29.59,21350.0,29.65,29.65,29.55,29.59,21350.0
2015-09-21 12:00:00,29.59,29.6,29.48,29.53,18722.0,29.59,29.6,29.48,29.53,18722.0
2015-09-21 12:30:00,29.52,29.52,29.28,29.38,45964.0,29.52,29.52,29.28,29.38,45964.0
2015-09-21 13:00:00,29.38,29.47,29.37,29.47,41108.0,29.38,29.47,29.37,29.47,41108.0
2015-09-21 13:30:00,29.45,29.48,29.29,29.3,37109.0,29.45,29.48,29.29,29.3,37109.0
2015-09-21 14:00:00,29.3,29.36,29.2,29.23,62443.0,29.3,29.36,29.2,29.23,62443.0
2015-09-21 14:30:00,29.23,29.35,29.18,29.24,87756.0,29.23,29.35,29.18,29.24,87756.0
2015-09-21 15:00:00,29.25,29.27,29.1,29.1,110621.0,29.25,29.27,29.1,29.1,110621.0
2015-09-21 15:30:00,29.11,29.12,28.92,29.0,302508.0,29.11,29.12,28.92,29.0,302508.0
2015-09-22 09:30:00,28.69,29.13,28.61,28.9,40202.0,28.69,29.13,28.61,28.9,40202.0
2015-09-22 10:00:00,28.93,29.03,28.74,28.77,75034.0,28.93,29.03,28.74,28.77,75034.0
2015-09-22 10:30:00,28.77,28.86,28.7,28.72,42019.0,28.77,28.86,28.7,28.72,42019.0
2015-09-22 11:00:00,28.74,28.78,28.68,28.68,29861.0,28.74,28.78,28.68,28.68,29861.0
2015-09-22 11:30:00,28.68,28.7,28.55,28.55,46622.0,28.68,28.7,28.55,28.55,46622.0
2015-09-22 12:00:00,28.55,28.66,28.45,28.65,51206.0,28.55,28.66,28.45,28.65,51206.0
2015-09-22 12:30:00,28.67,28.72,28.65,28.71,22698.0,28.67,28.72,28.65,28.71,22698.0
2015-09-22 13:00:00,28.71,28.74,28.62,28.68,34462.0,28.71,28.74,28.62,28.68,34462.0
2015-09-22 13:30:00,28.66,28.8,28.65,28.75,67037.0,28.66,28.8,28.65,28.75,67037.0
2015-09-22 14:00:00,28.73,28.79,28.7,28.71,28751.0,28.73,28.79,28.7,28.71,28751.0
2015-09-22 14:30:00,28.71,28.85,28.71,28.8,40400.0,28.71,28.85,28.71,28.8,40400.0
2015-09-22 15:00:00,28.8,28.82,28.75,28.77,60736.0,28.8,28.82,28.75,28.77,60736.0
2015-09-22 15:30:00,28.78,28.84,28.69,28.72,284115.0,28.78,28.84,28.69,28.72,284115.0
2015-09-23 09:30:00,28.77,28.88,28.67,28.68,28042.0,28.77,28.88,28.67,28.68,28042.0
2015-09-23 10:00:00,28.68,29.03,28.66,29.01,62311.0,28.68,29.03,28.66,29.01,62311.0
2015-09-23 10:30:00,29.02,29.1,28.92,28.94,34436.0,29.02,29.1,28.92,28.94,34436.0
2015-09-23 11:00:00,28.95,29.01,28.74,28.74,62835.0,28.95,29.01,28.74,28.74,62835.0
2015-09-23 11:30:00,28.73,28.74,28.67,28.74,26052.0,28.73,28.74,28.67,28.74,26052.0
2015-09-23 12:00:00,28.7,28.72,28.58,28.59,22102.0,28.7,28.72,28.58,28.59,22102.0
2015-09-23 12:30:00,28.59,28.62,28.52,28.55,18961.0,28.59,28.62,28.52,28.55,18961.0
2015-09-23 13:00:00,28.54,28.62,28.53,28.53,35373.0,28.54,28.62,28.53,28.53,35373.0
2015-09-23 13:30:00,28.52,28.69,28.51,28.58,30888.0,28.52,28.69,28.51,28.58,30888.0
2015-09-23 14:00:00,28.6,28.72,28.47,28.5,85690.0,28.6,28.72,28.47,28.5,85690.0
2015-09-23 14:30:00,28.51,28.52,28.44,28.46,98170.0,28.51,28.52,28.44,28.46,98170.0
2015-09-23 15:00:00,28.45,28.55,28.4,28.5,121665.0,28.45,28.55,28.4,28.5,121665.0
2015-09-23 15:30:00,28.49,28.52,28.42,28.45,76727.0,28.49,28.52,28.42,28.45,76727.0
2015-09-24 09:30:00,28.39,28.4,28.18,28.31,36625.0,28.39,28.4,28.18,28.31,36625.0
2015-09-24 10:00:00,28.3,28.32,28.12,28.12,78595.0,28.3,28.32,28.12,28.12,78595.0
2015-09-24 10:30:00,28.13,28.2,28.06,28.1,20936.0,28.13,28.2,28.06,28.1,20936.0
2015-09-24 11:00:00,28.07,28.13,28.01,28.01,26825.0,28.07,28.13,28.01,28.01,26825.0
2015-09-24 11:30:00,28.01,28.12,28.01,28.1,33515.0,28.01,28.12,28.01,28.1,33515.0
2015-09-24 12:00:00,28.1,28.1,27.9,27.95,26319.0,28.1,28.1,27.9,27.95,26319.0
2015-09-24 12:30:00,27.96,28.01,27.9,27.91,32742.0,27.96,28.01,27.9,27.91,32742.0
2015-09-24 13:00:00,27.92,27.95,27.86,27.89,28657.0,27.92,27.95,27.86,27.89,28657.0
2015-09-24 13:30:00,27.89,27.95,27.88,27.89,21543.0,27.89,27.95,27.88,27.89,21543.0
2015-09-24 14:00:00,27.89,28.0,27.88,27.99,25186.0,27.89,28.0,27.88,27.99,25186.0
2015-09-24 14:30:00,27.98,28.26,27.98,28.17,43079.0,27.98,28.26,27.98,28.17,43079.0
2015-09-24 15:00:00,28.19,28.29,28.06,28.25,38578.0,28.19,28.29,28.06,28.25,38578.0
2015-09-24 15:30:00,28.24,28.25,28.13,28.22,83353.0,28.24,28.25,28.13,28.22,83353.0
2015-09-25 09:30:00,28.35,28.42,28.3,28.35,71137.0,28.35,28.42,28.3,28.35,71137.0
2015-09-25 10:00:00,28.33,28.42,28.21,28.21,63949.0,28.33,28.42,28.21,28.21,63949.0
2015-09-25 10:30:00,28.21,28.41,28.21,28.4,37956.0,28.21,28.41,28.21,28.4,37956.0
2015-09-25 11:00:00,28.39,28.44,28.35,28.39,33499.0,28.39,28.44,28.35,28.39,33499.0
2015-09-25 11:30:00,28.4,28.49,28.38,28.46,121814.0,28.4,28.49,28.38,28.46,121814.0
2015-09-25 12:00:00,28.44,28.46,28.38,28.43,14358.0,28.44,28.46,28.38,28.43,14358.0
2015-09-25 12:30:00,28.42,28.54,28.4,28.5,83165.0,28.42,28.54,28.4,28.5,83165.0
2015-09-25 13:00:00,28.51,28.6,28.49,28.51,32720.0,28.51,28.6,28.49,28.51,32720.0
2015-09-25 13:30:00,28.49,28.49,28.38,28.4,20287.0,28.49,28.49,28.38,28.4,20287.0
2015-09-25 14:00:00,28.42,28.43,28.16,28.18,22094.0,28.42,28.43,28.16,28.18,22094.0
2015-09-25 14:30:00,28.16,28.17,27.97,28.07,38844.0,28.16,28.17,27.97,28.07,38844.0
2015-09-25 15:00:00,28.06,28.07,27.94,28.01,53605.0,28.06,28.07,27.94,28.01,53605.0
2015-09-25 15:30:00,28.01,28.03,27.89,27.97,139513.0,28.01,28.03,27.89,27.97,139513.0
2015-09-28 09:30:00,27.92,27.92,27.44,27.46,88066.0,27.92,27.92,27.44,27.46,88066.0
2015-09-28 10:00:00,27.45,27.49,27.36,27.45,38295.0,27.45,27.49,27.36,27.45,38295.0
2015-09-28 10:30:00,27.46,27.55,27.42,27.48,16627.0,27.46,27.55,27.42,27.48,16627.0
2015-09-28 11:00:00,27.5,27.55,27.42,27.45,12961.0,27.5,27.55,27.42,27.45,12961.0
2015-09-28 11:30:00,27.45,27.52,27.32,27.32,25622.0,27.45,27.52,27.32,27.32,25622.0
2015-09-28 12:00:00,27.3,27.41,27.27,27.4,29096.0,27.3,27.41,27.27,27.4,29096.0
2015-09-28 12:30:00,27.39,27.44,27.3,27.38,54717.0,27.39,27.44,27.3,27.38,54717.0
2015-09-28 13:00:00,27.35,27.37,27.21,27.25,45752.0,27.35,27.37,27.21,27.25,45752.0
2015-09-28 13:30:00,27.22,27.33,27.22,27.25,22629.0,27.22,27.33,27.22,27.25,22629.0
2015-09-28 14:00:00,27.25,27.26,27.19,27.25,39471.0,27.25,27.26,27.19,27.25,39471.0
2015-09-28 14:30:00,27.25,27.33,27.24,27.28,27421.0,27.25,27.33,27.24,27.28,27421.0
2015-09-28 15:00:00,27.28,27.31,27.24,27.24,30259.0,27.28,27.31,27.24,27.24,30259.0
2015-09-28 15:30:00,27.25,27.3,27.13,27.16,131636.0,27.25,27.3,27.13,27.16,131636.0
2015-09-29 09:30:00,27.3,27.54,27.19,27.51,32148.0,27.3,27.54,27.19,27.51,32148.0
2015-09-29 10:00:00,27.56,27.68,27.5,27.66,33199.0,27.56,27.68,27.5,27.66,33199.0
2015-09-29 10:30:00,27.64,27.67,27.43,27.55,31542.0,27.64,27.67,27.43,27.55,31542.0
2015-09-29 11:00:00,27.55,27.61,27.27,27.42,20519.0,27.55,27.61,27.27,27.42,20519.0
2015-09-29 11:30:00,27.4,27.41,27.28,27.34,21886.0,27.4,27.41,27.28,27.34,21886.0
2015-09-29 12:00:00,27.33,27.34,27.15,27.2,58187.0,27.33,27.34,27.15,27.2,58187.0
2015-09-29 12:30:00,27.21,27.24,27.1,27.1,14650.0,27.21,27.24,27.1,27.1,14650.0
2015-09-29 13:00:00,27.11,27.25,27.11,27.25,8411.0,27.11,27.25,27.11,27.25,8411.0
2015-09-29 13:30:00,27.25,27.32,27.21,27.25,38450.0,27.25,27.32,27.21,27.25,38450.0
2015-09-29 14:00:00,27.25,27.3,27.2,27.3,17704.0,27.25,27.3,27.2,27.3,17704.0
2015-09-29 14:30:00,27.29,27.31,27.22,27.22,26973.0,27.29,27.31,27.22,27.22,26973.0
2015-09-29 15:00:00,27.22,27.25,27.09,27.13,50374.0,27.22,27.25,27.09,27.13,50374.0
2015-09-29 15:30:00,27.13,27.24,27.12,27.21,162214.0,27.13,27.24,27.12,27.21,162214.0
2015-09-30 09:30:00,27.72,28.88,27.68,28.53,195099.0,27.72,28.88,27.68,28.53,195099.0
2015-09-30 10:00:00,28.52,29.22,28.5,29.22,144336.0,28.52,29.22,28.5,29.22,144336.0
2015-09-30 10:30:00,29.22,29.27,28.78,28.8,83264.0,29.22,29.27,28.78,28.8,83264.0
2015-09-30 11:00:00,28.82,28.84,28.5,28.62,127014.0,28.82,28.84,28.5,28.62,127014.0
2015-09-30 11:30:00,28.62,28.74,28.49,28.7,211511.0,28.62,28.74,28.49,28.7,211511.0
2015-09-30 12:00:00,28.71,28.73,28.49,28.58,84799.0,28.71,28.73,28.49,28.58,84799.0
2015-09-30 12:30:00,28.6,29.0,28.53,28.96,132709.0,28.6,29.0,28.53,28.96,132709.0
2015-09-30 13:00:00,28.94,29.39,28.94,29.27,151095.0,28.94,29.39,28.94,29.27,151095.0
2015-09-30 13:30:00,29.26,29.45,29.0,29.31,117703.0,29.26,29.45,29.0,29.31,117703.0
2015-09-30 14:00:00,29.28,30.0,29.18,29.86,182883.0,29.28,30.0,29.18,29.86,182883.0
2015-09-30 14:30:00,29.87,29.93,29.62,29.8,117852.0,29.87,29.93,29.62,29.8,117852.0
2015-09-30 15:00:00,29.8,30.04,29.68,30.03,154416.0,29.8,30.04,29.68,30.03,154416.0
2015-09-30 15:30:00,30.06,30.16,29.97,30.08,363837.0,30.06,30.16,29.97,30.08,363837.0
2015-10-01 09:30:00,30.29,31.5,30.02,31.29,673773.0,30.29,31.5,30.02,31.29,673773.0
2015-10-01 10:00:00,31.26,31.31,30.83,30.98,240187.0,31.26,31.31,30.83,30.98,240187.0
2015-10-01 10:30:00,30.98,31.31,30.72,31.1,184582.0,30.98,31.31,30.72,31.1,184582.0
2015-10-01 11:00:00,31.1,31.3,30.9,30.98,241365.0,31.1,31.3,30.9,30.98,241365.0
2015-10-01 11:30:00,30.99,30.99,30.14,30.2,217578.0,30.99,30.99,30.14,30.2,217578.0
2015-10-01 12:00:00,30.2,30.22,29.37,29.75,233297.0,30.2,30.22,29.37,29.75,233297.0
2015-10-01 12:30:00,29.75,29.96,29.18,29.27,149580.0,29.75,29.96,29.18,29.27,149580.0
2015-10-01 13:00:00,29.26,29.37,28.82,29.06,182602.0,29.26,29.37,28.82,29.06,182602.0
2015-10-01 13:30:00,29.03,29.36,28.96,29.21,193767.0,29.03,29.36,28.96,29.21,193767.0
2015-10-01 14:00:00,29.21,29.42,29.0,29.27,261944.0,29.21,29.42,29.0,29.27,261944.0
2015-10-01 14:30:00,29.27,29.35,29.11,29.23,159750.0,29.27,29.35,29.11,29.23,159750.0
2015-10-01 15:00:00,29.23,29.25,28.84,28.85,255408.0,29.23,29.25,28.84,28.85,255408.0
2015-10-01 15:30:00,28.85,29.13,28.49,29.13,618155.0,28.85,29.13,28.49,29.13,618155.0
2015-10-02 09:30:00,28.34,28.34,26.81,27.09,410241.0,28.34,28.34,26.81,27.09,410241.0
2015-10-02 10:00:00,27.06,27.55,26.96,27.4,137276.0,27.06,27.55,26.96,27.4,137276.0
2015-10-02 10:30:00,27.4,27.41,27.11,27.23,63727.0,27.4,27.41,27.11,27.23,63727.0
2015-10-02 11:00:00,27.25,27.5,27.25,27.45,35159.0,27.25,27.5,27.25,27.45,35159.0
2015-10-02 11:30:00,27.43,27.8,27.43,27.8,36971.0,27.43,27.8,27.43,27.8,36971.0
2015-10-02 12:00:00,27.8,28.02,27.75,27.88,37876.0,27.8,28.02,27.75,27.88,37876.0
2015-10-02 12:30:00,27.9,27.93,27.62,27.71,87259.0,27.9,27.93,27.62,27.71,87259.0
2015-10-02 13:00:00,27.71,27.86,27.59,27.59,67169.0,27.71,27.86,27.59,27.59,67169.0
2015-10-02 13:30:00,27.6,27.63,27.26,27.27,97879.0,27.6,27.63,27.26,27.27,97879.0
2015-10-02 14:00:00,27.28,27.4,27.23,27.3,53239.0,27.28,27.4,27.23,27.3,53239.0
2015-10-02 14:30:00,27.31,27.38,27.11,27.36,68362.0,27.31,27.38,27.11,27.36,68362.0
2015-10-02 15:00:00,27.35,27.66,27.34,27.59,103165.0,27.35,27.66,27.34,27.59,103165.0
2015-10-02 15:30:00,27.59,27.66,27.57,27.62,265579.0,27.59,27.66,27.57,27.62,265579.0
2015-10-05 09:30:00,27.91,28.22,27.9,27.97,76265.0,27.91,28.22,27.9,27.97,76265.0
2015-10-05 10:00:00,27.93,28.41,27.91,28.38,40508.0,27.93,28.41,27.91,28.38,40508.0
2015-10-05 10:30:00,28.36,28.46,28.21,28.45,63936.0,28.36,28.46,28.21,28.45,63936.0
2015-10-05 11:00:00,28.44,28.92,28.4,28.86,71455.0,28.44,28.92,28.4,28.86,71455.0
2015-10-05 11:30:00,28.86,28.86,28.5,28.65,48930.0,28.86,28.86,28.5,28.65,48930.0
2015-10-05 12:00:00,28.64,28.71,28.46,28.5,28245.0,28.64,28.71,28.46,28.5,28245.0
2015-10-05 12:30:00,28.49,28.7,28.49,28.63,20374.0,28.49,28.7,28.49,28.63,20374.0
2015-10-05 13:00:00,28.63,28.7,28.58,28.66,18397.0,28.63,28.7,28.58,28.66,18397.0
2015-10-05 13:30:00,28.66,28.9,28.58,28.9,42580.0,28.66,28.9,28.58,28.9,42580.0
2015-10-05 14:00:00,28.9,29.01,28.8,28.99,39934.0,28.9,29.01,28.8,28.99,39934.0
2015-10-05 14:30:00,28.99,29.08,28.94,29.06,42456.0,28.99,29.08,28.94,29.06,42456.0
2015-10-05 15:00:00,29.06,29.25,29.04,29.24,70570.0,29.06,29.25,29.04,29.24,70570.0
2015-10-05 15:30:00,29.24,29.29,29.01,29.05,201532.0,29.24,29.29,29.01,29.05,201532.0
2015-10-06 09:30:00,28.99,29.27,28.8,28.9,45526.0,28.99,29.27,28.8,28.9,45526.0
2015-10-06 10:00:00,28.92,29.13,28.87,29.01,53335.0,28.92,29.13,28.87,29.01,53335.0
2015-10-06 10:30:00,29.02,29.09,28.91,28.96,24137.0,29.02,29.09,28.91,28.96,24137.0
2015-10-06 11:00:00,28.96,29.09,28.96,29.09,27953.0,28.96,29.09,28.96,29.09,27953.0
2015-10-06 11:30:00,29.12,29.12,28.75,28.8,23608.0,29.12,29.12,28.75,28.8,23608.0
2015-10-06 12:00:00,28.79,28.9,28.75,28.76,27026.0,28.79,28.9,28.75,28.76,27026.0
2015-10-06 12:30:00,28.79,28.9,28.73,28.87,15288.0,28.79,28.9,28.73,28.87,15288.0
2015-10-06 13:00:00,28.88,29.01,28.86,28.92,14432.0,28.88,29.01,28.86,28.92,14432.0
2015-10-06 13:30:00,28.91,28.91,28.72,28.73,25322.0,28.91,28.91,28.72,28.73,25322.0
2015-10-06 14:00:00,28.73,28.92,28.7,28.88,21930.0,28.73,28.92,28.7,28.88,21930.0
2015-10-06 14:30:00,28.87,28.98,28.79,28.81,36067.0,28.87,28.98,28.79,28.81,36067.0
2015-10-06 15:00:00,28.81,28.97,28.78,28.96,70060.0,28.81,28.97,28.78,28.96,70060.0
2015-10-06 15:30:00,28.96,28.98,28.77,28.79,154720.0,28.96,28.98,28.77,28.79,154720.0
2015-10-07 09:30:00,28.7,29.03,28.53,28.82,64184.0,28.7,29.03,28.53,28.82,64184.0
2015-10-07 10:00:00,28.87,28.93,28.76,28.88,59348.0,28.87,28.93,28.76,28.88,59348.0
2015-10-07 10:30:00,28.89,28.89,28.46,28.56,25496.0,28.89,28.89,28.46,28.56,25496.0
2015-10-07 11:00:00,28.58,28.58,28.36,28.44,31800.0,28.58,28.58,28.36,28.44,31800.0
2015-10-07 11:30:00,28.43,28.69,28.37,28.68,66137.0,28.43,28.69,28.37,28.68,66137.0
2015-10-07 12:00:00,28.68,28.78,28.58,28.65,40274.0,28.68,28.78,28.58,28.65,40274.0
2015-10-07 12:30:00,28.65,28.75,28.57,28.65,44861.0,28.65,28.75,28.57,28.65,44861.0
2015-10-07 13:00:00,28.67,28.87,28.66,28.86,35116.0,28.67,28.87,28.66,28.86,35116.0
2015-10-07 13:30:00,28.84,29.05,28.84,29.01,46963.0,28.84,29.05,28.84,29.01,46963.0
2015-10-07 14:00:00,29.02,29.17,28.99,29.07,36368.0,29.02,29.17,28.99,29.07,36368.0
2015-10-07 14:30:00,29.07,29.11,28.95,28.95,35702.0,29.07,29.11,28.95,28.95,35702.0
2015-10-07 15:00:00,28.94,29.1,28.94,28.97,36446.0,28.94,29.1,28.94,28.97,36446.0
2015-10-07 15:30:00,28.98,29.08,28.97,29.08,140784.0,28.98,29.08,28.97,29.08,140784.0
2015-10-08 09:30:00,29.05,29.22,28.88,29.04,29026.0,29.05,29.22,28.88,29.04,29026.0
2015-10-08 10:00:00,29.05,29.18,29.04,29.13,42428.0,29.05,29.18,29.04,29.13,42428.0
2015-10-08 10:30:00,29.12,29.18,29.09,29.15,37392.0,29.12,29.18,29.09,29.15,37392.0
2015-10-08 11:00:00,29.14,29.3,29.08,29.28,30804.0,29.14,29.3,29.08,29.28,30804.0
2015-10-08 11:30:00,29.29,29.34,29.29,29.3,26700.0,29.29,29.34,29.29,29.3,26700.0
2015-10-08 12:00:00,29.3,29.57,29.29,29.56,25711.0,29.3,29.57,29.29,29.56,25711.0
2015-10-08 12:30:00,29.56,29.65,29.5,29.63,23347.0,29.56,29.65,29.5,29.63,23347.0
2015-10-08 13:00:00,29.63,29.84,29.62,29.8,47718.0,29.63,29.84,29.62,29.8,47718.0
2015-10-08 13:30:00,29.78,29.84,29.77,29.79,36345.0,29.78,29.84,29.77,29.79,36345.0
2015-10-08 14:00:00,29.81,29.98,29.76,29.96,86419.0,29.81,29.98,29.76,29.96,86419.0
2015-10-08 14:30:00,29.96,30.13,29.95,30.13,36624.0,29.96,30.13,29.95,30.13,36624.0
2015-10-08 15:00:00,30.12,30.16,30.04,30.1,75574.0,30.12,30.16,30.04,30.1,75574.0
2015-10-08 15:30:00,30.1,30.1,29.94,30.02,200238.0,30.1,30.1,29.94,30.02,200238.0
2015-10-09 09:30:00,30.01,30.21,29.73,29.91,110390.0,30.01,30.21,29.73,29.91,110390.0
2015-10-09 10:00:00,29.93,29.94,29.5,29.64,47166.0,29.93,29.94,29.5,29.64,47166.0
2015-10-09 10:30:00,29.64,30.0,29.63,29.99,18499.0,29.64,30.0,29.63,29.99,18499.0
2015-10-09 11:00:00,29.99,30.05,29.9,30.04,15535.0,29.99,30.05,29.9,30.04,15535.0
2015-10-09 11:30:00,30.02,30.04,29.83,29.89,40697.0,30.02,30.04,29.83,29.89,40697.0
2015-10-09 12:00:00,29.89,29.9,29.71,29.76,8072.0,29.89,29.9,29.71,29.76,8072.0
2015-10-09 12:30:00,29.75,29.84,29.69,29.82,15453.0,29.75,29.84,29.69,29.82,15453.0
2015-10-09 13:00:00,29.82,29.89,29.81,29.86,9652.0,29.82,29.89,29.81,29.86,9652.0
2015-10-09 13:30:00,29.84,29.84,29.7,29.78,22724.0,29.84,29.84,29.7,29.78,22724.0
2015-10-09 14:00:00,29.77,29.82,29.72,29.76,12952.0,29.77,29.82,29.72,29.76,12952.0
2015-10-09 14:30:00,29.75,29.8,29.56,29.59,105609.0,29.75,29.8,29.56,29.59,105609.0
2015-10-09 15:00:00,29.59,29.6,29.4,29.43,80751.0,29.59,29.6,29.4,29.43,80751.0
2015-10-09 15:30:00,29.43,29.57,29.43,29.49,56653.0,29.43,29.57,29.43,29.49,56653.0
2015-10-12 09:30:00,29.52,29.59,29.2,29.2,21365.0,29.52,29.59,29.2,29.2,21365.0
2015-10-12 10:00:00,29.19,29.3,29.13,29.2,30180.0,29.19,29.3,29.13,29.2,30180.0
2015-10-12 10:30:00,29.21,29.25,29.14,29.15,40369.0,29.21,29.25,29.14,29.15,40369.0
2015-10-12 11:00:00,29.15,29.26,29.15,29.17,17148.0,29.15,29.26,29.15,29.17,17148.0
2015-10-12 11:30:00,29.18,29.26,29.13,29.19,27880.0,29.18,29.26,29.13,29.19,27880.0
2015-10-12 12:00:00,29.17,29.24,29.15,29.19,10312.0,29.17,29.24,29.15,29.19,10312.0
2015-10-12 12:30:00,29.21,29.21,29.15,29.19,10028.0,29.21,29.21,29.15,29.19,10028.0
2015-10-12 13:00:00,29.18,29.2,29.15,29.15,15727.0,29.18,29.2,29.15,29.15,15727.0
2015-10-12 13:30:00,29.18,29.18,29.08,29.09,20416.0,29.18,29.18,29.08,29.09,20416.0
2015-10-12 14:00:00,29.1,29.16,28.97,29.01,25654.0,29.1,29.16,28.97,29.01,25654.0
2015-10-12 14:30:00,29.01,29.16,28.99,29.13,56115.0,29.01,29.16,28.99,29.13,56115.0
2015-10-12 15:00:00,29.13,29.2,29.09,29.16,25701.0,29.13,29.2,29.09,29.16,25701.0
2015-10-12 15:30:00,29.16,29.2,29.06,29.14,86068.0,29.16,29.2,29.06,29.14,86068.0
2015-10-13 09:30:00,28.95,29.27,28.95,29.24,58101.0,28.95,29.27,28.95,29.24,58101.0
2015-10-13 10:00:00,29.25,29.52,29.25,29.52,11554.0,29.25,29.52,29.25,29.52,11554.0
2015-10-13 10:30:00,29.48,29.56,29.31,29.44,31196.0,29.48,29.56,29.31,29.44,31196.0
2015-10-13 11:00:00,29.42,29.42,29.26,29.26,13969.0,29.42,29.42,29.26,29.26,13969.0
2015-10-13 11:30:00,29.29,29.34,29.18,29.21,45051.0,29.29,29.34,29.18,29.21,45051.0
2015-10-13 12:00:00,29.2,29.26,29.18,29.18,16538.0,29.2,29.26,29.18,29.18,16538.0
2015-10-13 12:30:00,29.2,29.2,29.08,29.08,9800.0,29.2,29.2,29.08,29.08,9800.0
2015-10-13 13:00:00,29.07,29.12,29.04,29.05,28767.0,29.07,29.12,29.04,29.05,28767.0
2015-10-13 13:30:00,29.05,29.11,29.0,29.06,51124.0,29.05,29.11,29.0,29.06,51124.0
2015-10-13 14:00:00,29.05,29.11,29.03,29.06,39431.0,29.05,29.11,29.03,29.06,39431.0
2015-10-13 14:30:00,29.05,29.23,29.04,29.22,52086.0,29.05,29.23,29.04,29.22,52086.0
2015-10-13 15:00:00,29.21,29.21,29.1,29.13,44798.0,29.21,29.21,29.1,29.13,44798.0
2015-10-13 15:30:00,29.13,29.18,29.03,29.04,99819.0,29.13,29.18,29.03,29.04,99819.0
2015-10-14 09:30:00,29.01,29.28,28.86,29.22,30581.0,29.01,29.28,28.86,29.22,30581.0
2015-10-14 10:00:00,29.21,29.31,29.02,29.02,17230.0,29.21,29.31,29.02,29.02,17230.0
2015-10-14 10:30:00,29.06,29.09,28.9,28.92,41635.0,29.06,29.09,28.9,28.92,41635.0
2015-10-14 11:00:00,28.93,29.07,28.89,28.93,97330.0,28.93,29.07,28.89,28.93,97330.0
2015-10-14 11:30:00,28.92,29.11,28.88,29.06,17121.0,28.92,29.11,28.88,29.06,17121.0
2015-10-14 12:00:00,29.06,29.09,28.97,29.0,8900.0,29.06,29.09,28.97,29.0,8900.0
2015-10-14 12:30:00,29.0,29.13,29.0,29.05,26299.0,29.0,29.13,29.0,29.05,26299.0
2015-10-14 13:00:00,29.06,29.08,28.75,28.86,60261.0,29.06,29.08,28.75,28.86,60261.0
2015-10-14 13:30:00,28.86,28.87,28.74,28.8,15203.0,28.86,28.87,28.74,28.8,15203.0
2015-10-14 14:00:00,28.8,28.84,28.61,28.62,17856.0,28.8,28.84,28.61,28.62,17856.0
2015-10-14 14:30:00,28.61,28.61,28.35,28.35,42485.0,28.61,28.61,28.35,28.35,42485.0
2015-10-14 15:00:00,28.35,28.43,28.25,28.34,48247.0,28.35,28.43,28.25,28.34,48247.0
2015-10-14 15:30:00,28.33,28.37,28.13,28.2,158011.0,28.33,28.37,28.13,28.2,158011.0
2015-10-15 09:30:00,28.28,28.41,28.09,28.34,17165.0,28.28,28.41,28.09,28.34,17165.0
2015-10-15 10:00:00,28.29,28.41,28.07,28.14,24982.0,28.29,28.41,28.07,28.14,24982.0
2015-10-15 10:30:00,28.11,28.19,28.07,28.13,53414.0,28.11,28.19,28.07,28.13,53414.0
2015-10-15 11:00:00,28.13,28.19,27.9,27.95,46803.0,28.13,28.19,27.9,27.95,46803.0
2015-10-15 11:30:00,27.93,27.96,27.68,27.74,17031.0,27.93,27.96,27.68,27.74,17031.0
2015-10-15 12:00:00,27.74,27.93,27.7,27.91,8306.0,27.74,27.93,27.7,27.91,8306.0
2015-10-15 12:30:00,27.9,27.94,27.75,27.91,22034.0,27.9,27.94,27.75,27.91,22034.0
2015-10-15 13:00:00,27.95,28.05,27.93,27.97,13572.0,27.95,28.05,27.93,27.97,13572.0
2015-10-15 13:30:00,28.01,28.06,27.97,28.05,22660.0,28.01,28.06,27.97,28.05,22660.0
2015-10-15 14:00:00,28.03,28.16,28.02,28.14,32242.0,28.03,28.16,28.02,28.14,32242.0
2015-10-15 14:30:00,28.14,28.19,28.0,28.03,71669.0,28.14,28.19,28.0,28.03,71669.0
2015-10-15 15:00:00,28.04,28.06,27.89,28.0,80733.0,28.04,28.06,27.89,28.0,80733.0
2015-10-15 15:30:00,28.0,28.01,27.89,27.99,193815.0,28.0,28.01,27.89,27.99,193815.0
2015-10-16 09:30:00,28.02,28.02,27.56,27.73,77958.0,28.02,28.02,27.56,27.73,77958.0
2015-10-16 10:00:00,27.79,27.92,27.65,27.89,56546.0,27.79,27.92,27.65,27.89,56546.0
2015-10-16 10:30:00,27.91,27.98,27.89,27.94,29905.0,27.91,27.98,27.89,27.94,29905.0
2015-10-16 11:00:00,27.95,27.98,27.85,27.95,19431.0,27.95,27.98,27.85,27.95,19431.0
2015-10-16 11:30:00,27.95,27.98,27.84,27.92,45066.0,27.95,27.98,27.84,27.92,45066.0
2015-10-16 12:00:00,27.91,27.96,27.87,27.94,25510.0,27.91,27.96,27.87,27.94,25510.0
2015-10-16 12:30:00,27.96,27.96,27.89,27.9,10377.0,27.96,27.96,27.89,27.9,10377.0
2015-10-16 13:00:00,27.9,27.91,27.79,27.8,24973.0,27.9,27.91,27.79,27.8,24973.0
2015-10-16 13:30:00,27.77,27.8,27.71,27.73,20888.0,27.77,27.8,27.71,27.73,20888.0
2015-10-16 14:00:00,27.75,27.84,27.72,27.78,22746.0,27.75,27.84,27.72,27.78,22746.0
2015-10-16 14:30:00,27.79,27.95,27.77,27.89,34195.0,27.79,27.95,27.77,27.89,34195.0
2015-10-16 15:00:00,27.89,27.93,27.85,27.85,28890.0,27.89,27.93,27.85,27.85,28890.0
2015-10-16 15:30:00,27.86,27.94,27.86,27.93,73988.0,27.86,27.94,27.86,27.93,73988.0
2015-10-19 09:30:00,27.73,28.16,27.65,27.98,32711.0,27.73,28.16,27.65,27.98,32711.0
2015-10-19 10:00:00,27.97,28.06,27.92,27.99,19218.0,27.97,28.06,27.92,27.99,19218.0
2015-10-19 10:30:00,28.0,28.06,27.83,27.9,50070.0,28.0,28.06,27.83,27.9,50070.0
2015-10-19 11:00:00,27.89,27.89,27.8,27.89,20847.0,27.89,27.89,27.8,27.89,20847.0
2015-10-19 11:30:00,27.9,28.0,27.89,27.91,22773.0,27.9,28.0,27.89,27.91,22773.0
2015-10-19 12:00:00,27.91,27.94,27.83,27.84,15697.0,27.91,27.94,27.83,27.84,15697.0
2015-10-19 12:30:00,27.83,27.85,27.73,27.73,7642.0,27.83,27.85,27.73,27.73,7642.0
2015-10-19 13:00:00,27.74,27.77,27.62,27.63,13246.0,27.74,27.77,27.62,27.63,13246.0
2015-10-19 13:30:00,27.63,27.65,27.58,27.59,17614.0,27.63,27.65,27.58,27.59,17614.0
2015-10-19 14:00:00,27.57,27.58,27.48,27.51,21063.0,27.57,27.58,27.48,27.51,21063.0
2015-10-19 14:30:00,27.53,27.6,27.5,27.53,24716.0,27.53,27.6,27.5,27.53,24716.0
2015-10-19 15:00:00,27.52,27.58,27.48,27.52,29615.0,27.52,27.58,27.48,27.52,29615.0
2015-10-19 15:30:00,27.52,27.52,27.41,27.49,118794.0,27.52,27.52,27.41,27.49,118794.0
2015-10-20 09:30:00,27.59,27.59,27.26,27.52,37957.0,27.59,27.59,27.26,27.52,37957.0
2015-10-20 10:00:00,27.54,27.99,27.53,27.95,99819.0,27.54,27.99,27.53,27.95,99819.0
2015-10-20 10:30:00,27.97,28.16,27.94,28.0,63244.0,27.97,28.16,27.94,28.0,63244.0
2015-10-20 11:00:00,28.0,28.0,27.81,27.89,41450.0,28.0,28.0,27.81,27.89,41450.0
2015-10-20 11:30:00,27.88,27.97,27.82,27.95,57963.0,27.88,27.97,27.82,27.95,57963.0
2015-10-20 12:00:00,27.96,28.02,27.86,27.98,39313.0,27.96,28.02,27.86,27.98,39313.0
2015-10-20 12:30:00,27.99,27.99,27.81,27.9,28633.0,27.99,27.99,27.81,27.9,28633.0
2015-10-20 13:00:00,27.9,27.91,27.69,27.74,34052.0,27.9,27.91,27.69,27.74,34052.0
2015-10-20 13:30:00,27.71,27.81,27.69,27.71,26296.0,27.71,27.81,27.69,27.71,26296.0
2015-10-20 14:00:00,27.71,27.72,27.54,27.68,23749.0,27.71,27.72,27.54,27.68,23749.0
2015-10-20 14:30:00,27.66,27.85,27.65,27.84,20520.0,27.66,27.85,27.65,27.84,20520.0
2015-10-20 15:00:00,27.86,27.88,27.76,27.76,34248.0,27.86,27.88,27.76,27.76,34248.0
2015-10-20 15:30:00,27.78,27.81,27.7,27.73,99447.0,27.78,27.81,27.7,27.73,99447.0
2015-10-21 09:30:00,27.9,28.05,27.61,27.69,15555.0,27.9,28.05,27.61,27.69,15555.0
2015-10-21 10:00:00,27.69,27.72,27.49,27.64,51845.0,27.69,27.72,27.49,27.64,51845.0
2015-10-21 10:30:00,27.63,27.67,27.54,27.6,23637.0,27.63,27.67,27.54,27.6,23637.0
2015-10-21 11:00:00,27.6,27.62,27.5,27.5,24148.0,27.6,27.62,27.5,27.5,24148.0
2015-10-21 11:30:00,27.5,27.52,27.17,27.19,37051.0,27.5,27.52,27.17,27.19,37051.0
2015-10-21 12:00:00,27.2,27.33,27.16,27.21,40565.0,27.2,27.33,27.16,27.21,40565.0
2015-10-21 12:30:00,27.23,27.32,27.18,27.19,45704.0,27.23,27.32,27.18,27.19,45704.0
2015-10-21 13:00:00,27.19,27.2,26.96,26.96,40296.0,27.19,27.2,26.96,26.96,40296.0
2015-10-21 13:30:00,26.98,27.04,26.87,27.0,43496.0,26.98,27.04,26.87,27.0,43496.0
2015-10-21 14:00:00,27.01,27.04,26.93,27.04,133705.0,27.01,27.04,26.93,27.04,133705.0
2015-10-21 14:30:00,27.03,27.12,27.02,27.09,85245.0,27.03,27.12,27.02,27.09,85245.0
2015-10-21 15:00:00,27.11,27.16,26.94,26.96,116510.0,27.11,27.16,26.94,26.96,116510.0
2015-10-21 15:30:00,26.96,27.01,26.84,27.0,272021.0,26.96,27.01,26.84,27.0,272021.0
2015-10-22 09:30:00,27.07,27.69,26.9,27.67,38214.0,27.07,27.69,26.9,27.67,38214.0
2015-10-22 10:00:00,27.74,28.04,27.66,27.8,25891.0,27.74,28.04,27.66,27.8,25891.0
2015-10-22 10:30:00,27.8,28.32,27.79,28.32,99597.0,27.8,28.32,27.79,28.32,99597.0
2015-10-22 11:00:00,28.3,28.35,28.16,28.25,34031.0,28.3,28.35,28.16,28.25,34031.0
2015-10-22 11:30:00,28.23,28.26,28.09,28.11,40784.0,28.23,28.26,28.09,28.11,40784.0
2015-10-22 12:00:00,28.11,28.25,28.04,28.2,23919.0,28.11,28.25,28.04,28.2,23919.0
2015-10-22 12:30:00,28.19,28.22,28.1,28.18,33629.0,28.19,28.22,28.1,28.18,33629.0
2015-10-22 13:00:00,28.17,28.2,27.85,27.86,39592.0,28.17,28.2,27.85,27.86,39592.0
2015-10-22 13:30:00,27.9,27.9,27.67,27.7,14352.0,27.9,27.9,27.67,27.7,14352.0
2015-10-22 14:00:00,27.68,27.69,27.53,27.54,24962.0,27.68,27.69,27.53,27.54,24962.0
2015-10-22 14:30:00,27.54,27.55,27.42,27.49,33817.0,27.54,27.55,27.42,27.49,33817.0
2015-10-22 15:00:00,27.5,27.78,27.48,27.77,61770.0,27.5,27.78,27.48,27.77,61770.0
2015-10-22 15:30:00,27.79,27.9,27.74,27.84,141250.0,27.79,27.9,27.74,27.84,141250.0
2015-10-23 09:30:00,28.12,28.12,27.81,28.11,39633.0,28.12,28.12,27.81,28.11,39633.0
2015-10-23 10:00:00,28.13,28.21,27.93,28.16,29316.0,28.13,28.21,27.93,28.16,29316.0
2015-10-23 10:30:00,28.13,28.48,28.13,28.34,46641.0,28.13,28.48,28.13,28.34,46641.0
2015-10-23 11:00:00,28.34,28.49,28.33,28.43,23048.0,28.34,28.49,28.33,28.43,23048.0
2015-10-23 11:30:00,28.44,28.44,28.22,28.3,19763.0,28.44,28.44,28.22,28.3,19763.0
2015-10-23 12:00:00,28.3,28.31,28.25,28.3,26921.0,28.3,28.31,28.25,28.3,26921.0
2015-10-23 12:30:00,28.3,28.31,28.22,28.25,15390.0,28.3,28.31,28.22,28.25,15390.0
2015-10-23 13:00:00,28.24,28.24,28.04,28.13,89493.0,28.24,28.24,28.04,28.13,89493.0
2015-10-23 13:30:00,28.13,28.29,28.1,28.11,52554.0,28.13,28.29,28.1,28.11,52554.0
2015-10-23 14:00:00,28.12,28.33,28.12,28.32,75955.0,28.12,28.33,28.12,28.32,75955.0
2015-10-23 14:30:00,28.33,28.42,28.29,28.3,102736.0,28.33,28.42,28.29,28.3,102736.0
2015-10-23 15:00:00,28.3,28.31,28.21,28.3,38398.0,28.3,28.31,28.21,28.3,38398.0
2015-10-23 15:30:00,28.31,28.56,28.29,28.54,263995.0,28.31,28.56,28.29,28.54,263995.0
2015-10-26 09:30:00,28.53,28.55,27.85,27.9,79828.0,28.53,28.55,27.85,27.9,79828.0
2015-10-26 10:00:00,27.87,27.95,27.6,27.79,37361.0,27.87,27.95,27.6,27.79,37361.0
2015-10-26 10:30:00,27.79,27.89,27.64,27.68,31001.0,27.79,27.89,27.64,27.68,31001.0
2015-10-26 11:00:00,27.68,27.78,27.6,27.69,35095.0,27.68,27.78,27.6,27.69,35095.0
2015-10-26 11:30:00,27.68,27.87,27.66,27.74,55359.0,27.68,27.87,27.66,27.74,55359.0
2015-10-26 12:00:00,27.76,27.88,27.7,27.88,40197.0,27.76,27.88,27.7,27.88,40197.0
2015-10-26 12:30:00,27.86,27.92,27.74,27.82,34256.0,27.86,27.92,27.74,27.82,34256.0
2015-10-26 13:00:00,27.83,27.89,27.7,27.76,37762.0,27.83,27.89,27.7,27.76,37762.0
2015-10-26 13:30:00,27.74,27.97,27.72,27.9,51548.0,27.74,27.97,27.72,27.9,51548.0
2015-10-26 14:00:00,27.91,27.91,27.7,27.78,55616.0,27.91,27.91,27.7,27.78,55616.0
2015-10-26 14:30:00,27.79,27.94,27.74,27.88,33534.0,27.79,27.94,27.74,27.88,33534.0
2015-10-26 15:00:00,27.89,27.98,27.79,27.98,113479.0,27.89,27.98,27.79,27.98,113479.0
2015-10-26 15:30:00,27.98,28.02,27.9,27.97,153191.0,27.98,28.02,27.9,27.97,153191.0
2015-10-27 09:30:00,27.73,27.87,27.16,27.57,26421.0,27.73,27.87,27.16,27.57,26421.0
2015-10-27 10:00:00,27.59,27.69,27.28,27.43,28750.0,27.59,27.69,27.28,27.43,28750.0
2015-10-27 10:30:00,27.43,27.76,27.35,27.59,65839.0,27.43,27.76,27.35,27.59,65839.0
2015-10-27 11:00:00,27.59,27.6,27.13,27.13,110893.0,27.59,27.6,27.13,27.13,110893.0
2015-10-27 11:30:00,27.15,27.21,26.97,27.09,101263.0,27.15,27.21,26.97,27.09,101263.0
2015-10-27 12:00:00,27.1,27.13,26.8,26.83,59495.0,27.1,27.13,26.8,26.83,59495.0
2015-10-27 12:30:00,26.83,26.89,26.59,26.59,61018.0,26.83,26.89,26.59,26.59,61018.0
2015-10-27 13:00:00,26.59,26.6,26.33,26.58,104300.0,26.59,26.6,26.33,26.58,104300.0
2015-10-27 13:30:00,26.59,26.68,26.52,26.52,59749.0,26.59,26.68,26.52,26.52,59749.0
2015-10-27 14:00:00,26.52,26.62,26.49,26.62,76796.0,26.52,26.62,26.49,26.62,76796.0
2015-10-27 14:30:00,26.63,26.68,26.58,26.67,98370.0,26.63,26.68,26.58,26.67,98370.0
2015-10-27 15:00:00,26.67,26.92,26.65,26.89,197793.0,26.67,26.92,26.65,26.89,197793.0
2015-10-27 15:30:00,26.9,26.97,26.83,26.88,416019.0,26.9,26.97,26.83,26.88,416019.0
2015-10-28 09:30:00,29.5,33.0,29.2,30.01,829221.0,29.5,33.0,29.2,30.01,829221.0
2015-10-28 10:00:00,30.01,30.52,29.85,30.01,525493.0,30.01,30.52,29.85,30.01,525493.0
2015-10-28 10:30:00,30.0,30.27,29.91,30.17,246065.0,30.0,30.27,29.91,30.17,246065.0
2015-10-28 11:00:00,30.17,30.7,30.14,30.35,153592.0,30.17,30.7,30.14,30.35,153592.0
2015-10-28 11:30:00,30.35,30.97,30.27,30.97,330294.0,30.35,30.97,30.27,30.97,330294.0
2015-10-28 12:00:00,30.98,31.01,30.21,30.42,360415.0,30.98,31.01,30.21,30.42,360415.0
2015-10-28 12:30:00,30.42,30.58,30.21,30.46,383039.0,30.42,30.58,30.21,30.46,383039.0
2015-10-28 13:00:00,30.48,30.52,30.35,30.39,228707.0,30.48,30.52,30.35,30.39,228707.0
2015-10-28 13:30:00,30.39,30.45,30.3,30.41,162983.0,30.39,30.45,30.3,30.41,162983.0
2015-10-28 14:00:00,30.42,30.43,29.72,30.0,282802.0,30.42,30.43,29.72,30.0,282802.0
2015-10-28 14:30:00,30.0,30.3,29.8,30.02,244765.0,30.0,30.3,29.8,30.02,244765.0
2015-10-28 15:00:00,30.05,30.25,29.84,30.09,304062.0,30.05,30.25,29.84,30.09,304062.0
2015-10-28 15:30:00,30.09,30.29,30.0,30.19,842039.0,30.09,30.29,30.0,30.19,842039.0
2015-10-29 09:30:00,30.71,31.59,30.47,31.57,226717.0,30.71,31.59,30.47,31.57,226717.0
2015-10-29 10:00:00,31.57,31.96,31.54,31.76,248814.0,31.57,31.96,31.54,31.76,248814.0
2015-10-29 10:30:00,31.77,32.25,31.76,32.04,223091.0,31.77,32.25,31.76,32.04,223091.0
2015-10-29 11:00:00,32.06,32.64,31.98,32.62,180857.0,32.06,32.64,31.98,32.62,180857.0
2015-10-29 11:30:00,32.64,32.66,31.99,32.14,201434.0,32.64,32.66,31.99,32.14,201434.0
2015-10-29 12:00:00,32.13,32.51,32.02,32.35,109802.0,32.13,32.51,32.02,32.35,109802.0
2015-10-29 12:30:00,32.34,32.35,31.93,32.01,133737.0,32.34,32.35,31.93,32.01,133737.0
2015-10-29 13:00:00,32.0,32.06,31.9,31.9,93196.0,32.0,32.06,31.9,31.9,93196.0
2015-10-29 13:30:00,31.9,32.1,31.8,31.9,127102.0,31.9,32.1,31.8,31.9,127102.0
2015-10-29 14:00:00,31.91,32.31,31.78,32.3,143847.0,31.91,32.31,31.78,32.3,143847.0
2015-10-29 14:30:00,32.31,32.37,31.93,31.99,104000.0,32.31,32.37,31.93,31.99,104000.0
2015-10-29 15:00:00,31.99,32.08,31.94,32.05,173128.0,31.99,32.08,31.94,32.05,173128.0
2015-10-29 15:30:00,32.05,32.23,31.99,32.0,436587.0,32.05,32.23,31.99,32.0,436587.0
2015-10-30 09:30:00,32.02,32.17,31.8,31.88,29358.0,32.02,32.17,31.8,31.88,29358.0
2015-10-30 10:00:00,31.9,31.91,31.57,31.63,21593.0,31.9,31.91,31.57,31.63,21593.0
2015-10-30 10:30:00,31.65,31.76,31.56,31.62,52962.0,31.65,31.76,31.56,31.62,52962.0
2015-10-30 11:00:00,31.63,31.89,31.62,31.89,29261.0,31.63,31.89,31.62,31.89,29261.0
2015-10-30 11:30:00,31.9,31.99,31.87,31.91,34555.0,31.9,31.99,31.87,31.91,34555.0
2015-10-30 12:00:00,31.91,32.05,31.86,32.0,40794.0,31.91,32.05,31.86,32.0,40794.0
2015-10-30 12:30:00,32.01,32.23,32.0,32.07,59378.0,32.01,32.23,32.0,32.07,59378.0
2015-10-30 13:00:00,32.06,32.06,31.87,31.92,42457.0,32.06,32.06,31.87,31.92,42457.0
2015-10-30 13:30:00,31.89,32.02,31.8,31.84,43182.0,31.89,32.02,31.8,31.84,43182.0
2015-10-30 14:00:00,31.84,31.9,31.69,31.69,28621.0,31.84,31.9,31.69,31.69,28621.0
2015-10-30 14:30:00,31.67,31.75,31.53,31.61,44400.0,31.67,31.75,31.53,31.61,44400.0
2015-10-30 15:00:00,31.61,31.74,31.56,31.65,47731.0,31.61,31.74,31.56,31.65,47731.0
2015-10-30 15:30:00,31.64,31.7,31.55,31.55,135491.0,31.64,31.7,31.55,31.55,135491.0
2015-11-02 09:30:00,31.65,31.84,31.44,31.57,48583.0,31.65,31.84,31.44,31.57,48583.0
2015-11-02 10:00:00,31.62,31.8,31.36,31.75,36384.0,31.62,31.8,31.36,31.75,36384.0
2015-11-02 10:30:00,31.71,31.86,31.6,31.78,37120.0,31.71,31.86,31.6,31.78,37120.0
2015-11-02 11:00:00,31.8,31.9,31.72,31.9,43439.0,31.8,31.9,31.72,31.9,43439.0
2015-11-02 11:30:00,31.9,32.1,31.83,31.93,70117.0,31.9,32.1,31.83,31.93,70117.0
2015-11-02 12:00:00,31.96,31.98,31.84,31.92,31448.0,31.96,31.98,31.84,31.92,31448.0
2015-11-02 12:30:00,31.91,31.97,31.86,31.97,26934.0,31.91,31.97,31.86,31.97,26934.0
2015-11-02 13:00:00,31.98,32.22,31.98,32.16,33330.0,31.98,32.22,31.98,32.16,33330.0
2015-11-02 13:30:00,32.16,32.5,32.16,32.47,43616.0,32.16,32.5,32.16,32.47,43616.0
2015-11-02 14:00:00,32.49,32.62,32.44,32.53,78488.0,32.49,32.62,32.44,32.53,78488.0
2015-11-02 14:30:00,32.53,32.56,32.43,32.46,47423.0,32.53,32.56,32.43,32.46,47423.0
2015-11-02 15:00:00,32.46,32.51,32.32,32.49,71062.0,32.46,32.51,32.32,32.49,71062.0
2015-11-02 15:30:00,32.49,32.5,32.32,32.39,178357.0,32.49,32.5,32.32,32.39,178357.0
2015-11-03 09:30:00,32.07,32.49,31.97,31.98,40552.0,32.07,32.49,31.97,31.98,40552.0
2015-11-03 10:00:00,31.98,32.14,31.87,32.1,29450.0,31.98,32.14,31.87,32.1,29450.0
2015-11-03 10:30:00,32.11,32.11,31.83,31.84,38023.0,32.11,32.11,31.83,31.84,38023.0
2015-11-03 11:00:00,31.85,32.04,31.8,31.97,35550.0,31.85,32.04,31.8,31.97,35550.0
2015-11-03 11:30:00,31.97,32.33,31.96,32.2,86682.0,31.97,32.33,31.96,32.2,86682.0
2015-11-03 12:00:00,32.2,32.31,32.17,32.31,34259.0,32.2,32.31,32.17,32.31,34259.0
2015-11-03 12:30:00,32.29,32.31,32.18,32.26,25404.0,32.29,32.31,32.18,32.26,25404.0
2015-11-03 13:00:00,32.25,32.28,32.21,32.22,27193.0,32.25,32.28,32.21,32.22,27193.0
2015-11-03 13:30:00,32.23,32.31,32.18,32.3,34583.0,32.23,32.31,32.18,32.3,34583.0
2015-11-03 14:00:00,32.29,32.31,32.19,32.24,34074.0,32.29,32.31,32.19,32.24,34074.0
2015-11-03 14:30:00,32.23,32.23,32.0,32.03,70056.0,32.23,32.23,32.0,32.03,70056.0
2015-11-03 15:00:00,32.03,32.05,31.86,31.95,41951.0,32.03,32.05,31.86,31.95,41951.0
2015-11-03 15:30:00,31.93,32.03,31.85,31.88,76733.0,31.93,32.03,31.85,31.88,76733.0
2015-11-04 09:30:00,32.03,32.34,31.93,32.05,49723.0,32.03,32.34,31.93,32.05,49723.0
2015-11-04 10:00:00,32.05,32.44,32.05,32.4,36949.0,32.05,32.44,32.05,32.4,36949.0
2015-11-04 10:30:00,32.4,32.51,32.28,32.42,32302.0,32.4,32.51,32.28,32.42,32302.0
2015-11-04 11:00:00,32.42,32.45,32.29,32.3,64560.0,32.42,32.45,32.29,32.3,64560.0
2015-11-04 11:30:00,32.33,32.46,32.3,32.41,18661.0,32.33,32.46,32.3,32.41,18661.0
2015-11-04 12:00:00,32.42,32.51,32.37,32.44,22032.0,32.42,32.51,32.37,32.44,22032.0
2015-11-04 12:30:00,32.42,32.46,32.34,32.42,21110.0,32.42,32.46,32.34,32.42,21110.0
2015-11-04 13:00:00,32.42,32.42,32.3,32.38,17178.0,32.42,32.42,32.3,32.38,17178.0
2015-11-04 13:30:00,32.38,32.5,32.37,32.5,44945.0,32.38,32.5,32.37,32.5,44945.0
2015-11-04 14:00:00,32.49,32.51,32.36,32.4,26350.0,32.49,32.51,32.36,32.4,26350.0
2015-11-04 14:30:00,32.4,32.52,32.3,32.3,43484.0,32.4,32.52,32.3,32.3,43484.0
2015-11-04 15:00:00,32.3,32.33,32.06,32.2,48873.0,32.3,32.33,32.06,32.2,48873.0
2015-11-04 15:30:00,32.2,32.3,32.16,32.22,106214.0,32.2,32.3,32.16,32.22,106214.0
2015-11-05 09:30:00,32.25,32.3,31.48,31.51,47093.0,32.25,32.3,31.48,31.51,47093.0
2015-11-05 10:00:00,31.49,31.81,31.09,31.17,45565.0,31.49,31.81,31.09,31.17,45565.0
2015-11-05 10:30:00,31.14,31.34,31.01,31.26,37554.0,31.14,31.34,31.01,31.26,37554.0
2015-11-05 11:00:00,31.3,31.37,31.15,31.29,22490.0,31.3,31.37,31.15,31.29,22490.0
2015-11-05 11:30:00,31.29,31.53,31.29,31.46,41740.0,31.29,31.53,31.29,31.46,41740.0
2015-11-05 12:00:00,31.48,31.57,31.43,31.51,34479.0,31.48,31.57,31.43,31.51,34479.0
2015-11-05 12:30:00,31.49,31.72,31.42,31.7,34899.0,31.49,31.72,31.42,31.7,34899.0
2015-11-05 13:00:00,31.71,31.76,31.6,31.6,34596.0,31.71,31.76,31.6,31.6,34596.0
2015-11-05 13:30:00,31.61,31.83,31.57,31.59,34893.0,31.61,31.83,31.57,31.59,34893.0
2015-11-05 14:00:00,31.6,31.67,31.36,31.4,37623.0,31.6,31.67,31.36,31.4,37623.0
2015-11-05 14:30:00,31.39,31.45,31.28,31.34,52598.0,31.39,31.45,31.28,31.34,52598.0
2015-11-05 15:00:00,31.34,31.75,31.34,31.75,35473.0,31.34,31.75,31.34,31.75,35473.0
2015-11-05 15:30:00,31.74,31.75,31.54,31.56,70885.0,31.74,31.75,31.54,31.56,70885.0
2015-11-06 09:30:00,31.39,31.58,31.13,31.13,40631.0,31.39,31.58,31.13,31.13,40631.0
2015-11-06 10:00:00,31.13,31.15,30.63,30.66,56707.0,31.13,31.15,30.63,30.66,56707.0
2015-11-06 10:30:00,30.63,30.82,30.59,30.61,29936.0,30.63,30.82,30.59,30.61,29936.0
2015-11-06 11:00:00,30.61,30.61,30.39,30.5,44727.0,30.61,30.61,30.39,30.5,44727.0
2015-11-06 11:30:00,30.51,30.84,30.51,30.76,38503.0,30.51,30.84,30.51,30.76,38503.0
2015-11-06 12:00:00,30.77,30.82,30.59,30.73,34853.0,30.77,30.82,30.59,30.73,34853.0
2015-11-06 12:30:00,30.72,30.72,30.56,30.66,43143.0,30.72,30.72,30.56,30.66,43143.0
2015-11-06 13:00:00,30.66,30.76,30.61,30.75,44563.0,30.66,30.76,30.61,30.75,44563.0
2015-11-06 13:30:00,30.73,30.77,30.63,30.71,38959.0,30.73,30.77,30.63,30.71,38959.0
2015-11-06 14:00:00,30.72,30.93,30.72,30.93,25582.0,30.72,30.93,30.72,30.93,25582.0
2015-11-06 14:30:00,30.95,31.0,30.91,30.91,41965.0,30.95,31.0,30.91,30.91,41965.0
2015-11-06 15:00:00,30.93,30.98,30.89,30.9,57260.0,30.93,30.98,30.89,30.9,57260.0
2015-11-06 15:30:00,30.91,30.91,30.8,30.84,122922.0,30.91,30.91,30.8,30.84,122922.0
2015-11-09 09:30:00,30.73,30.9,30.25,30.27,29406.0,30.73,30.9,30.25,30.27,29406.0
2015-11-09 10:00:00,30.27,30.33,30.01,30.1,25703.0,30.27,30.33,30.01,30.1,25703.0
2015-11-09 10:30:00,30.1,30.2,30.05,30.07,56926.0,30.1,30.2,30.05,30.07,56926.0
2015-11-09 11:00:00,30.08,30.08,29.8,29.83,36744.0,30.08,30.08,29.8,29.83,36744.0
2015-11-09 11:30:00,29.83,30.17,29.83,30.15,23410.0,29.83,30.17,29.83,30.15,23410.0
2015-11-09 12:00:00,30.13,30.13,29.89,29.97,40959.0,30.13,30.13,29.89,29.97,40959.0
2015-11-09 12:30:00,29.93,30.1,29.89,30.09,20745.0,29.93,30.1,29.89,30.09,20745.0
2015-11-09 13:00:00,30.09,30.11,29.9,30.03,30525.0,30.09,30.11,29.9,30.03,30525.0
2015-11-09 13:30:00,30.03,30.33,30.03,30.19,32292.0,30.03,30.33,30.03,30.19,32292.0
2015-11-09 14:00:00,30.2,30.37,30.2,30.3,23302.0,30.2,30.37,30.2,30.3,23302.0
2015-11-09 14:30:00,30.31,30.37,30.26,30.33,22078.0,30.31,30.37,30.26,30.33,22078.0
2015-11-09 15:00:00,30.35,30.4,30.27,30.39,39678.0,30.35,30.4,30.27,30.39,39678.0
2015-11-09 15:30:00,30.39,30.49,30.33,30.34,91490.0,30.39,30.49,30.33,30.34,91490.0
2015-11-10 09:30:00,30.18,30.7,30.13,30.58,21871.0,30.18,30.7,30.13,30.58,21871.0
2015-11-10 10:00:00,30.59,30.63,30.11,30.18,30834.0,30.59,30.63,30.11,30.18,30834.0
2015-11-10 10:30:00,30.19,30.19,30.03,30.1,25090.0,30.19,30.19,30.03,30.1,25090.0
2015-11-10 11:00:00,30.1,30.17,29.91,29.92,27800.0,30.1,30.17,29.91,29.92,27800.0
2015-11-10 11:30:00,29.92,30.16,29.92,30.16,29385.0,29.92,30.16,29.92,30.16,29385.0
2015-11-10 12:00:00,30.13,30.38,30.12,30.36,12441.0,30.13,30.38,30.12,30.36,12441.0
2015-11-10 12:30:00,30.4,30.4,30.26,30.37,23166.0,30.4,30.4,30.26,30.37,23166.0
2015-11-10 13:00:00,30.35,30.45,30.3,30.39,16254.0,30.35,30.45,30.3,30.39,16254.0
2015-11-10 13:30:00,30.4,30.43,30.29,30.32,23541.0,30.4,30.43,30.29,30.32,23541.0
2015-11-10 14:00:00,30.37,30.39,30.31,30.36,17112.0,30.37,30.39,30.31,30.36,17112.0
2015-11-10 14:30:00,30.38,30.41,30.34,30.35,30534.0,30.38,30.41,30.34,30.35,30534.0
2015-11-10 15:00:00,30.36,30.43,30.34,30.34,19420.0,30.36,30.43,30.34,30.34,19420.0
2015-11-10 15:30:00,30.34,30.42,30.27,30.35,78633.0,30.34,30.42,30.27,30.35,78633.0
2015-11-11 09:30:00,30.35,30.35,29.98,29.98,17683.0,30.35,30.35,29.98,29.98,17683.0
2015-11-11 10:00:00,29.98,30.01,29.86,30.0,30140.0,29.98,30.01,29.86,30.0,30140.0
2015-11-11 10:30:00,30.0,30.06,29.87,29.94,15028.0,30.0,30.06,29.87,29.94,15028.0
2015-11-11 11:00:00,29.93,29.96,29.86,29.88,52761.0,29.93,29.96,29.86,29.88,52761.0
2015-11-11 11:30:00,29.9,29.98,29.87,29.93,34617.0,29.9,29.98,29.87,29.93,34617.0
2015-11-11 12:00:00,29.93,29.94,29.87,29.91,25592.0,29.93,29.94,29.87,29.91,25592.0
2015-11-11 12:30:00,29.92,29.94,29.83,29.84,27016.0,29.92,29.94,29.83,29.84,27016.0
2015-11-11 13:00:00,29.83,29.83,29.73,29.78,23316.0,29.83,29.83,29.73,29.78,23316.0
2015-11-11 13:30:00,29.79,29.87,29.76,29.81,24150.0,29.79,29.87,29.76,29.81,24150.0
2015-11-11 14:00:00,29.82,29.92,29.78,29.9,29201.0,29.82,29.92,29.78,29.9,29201.0
2015-11-11 14:30:00,29.9,29.91,29.72,29.74,55987.0,29.9,29.91,29.72,29.74,55987.0
2015-11-11 15:00:00,29.74,29.83,29.74,29.81,47831.0,29.74,29.83,29.74,29.81,47831.0
2015-11-11 15:30:00,29.8,29.81,29.57,29.57,152998.0,29.8,29.81,29.57,29.57,152998.0
2015-11-12 09:30:00,29.29,29.46,29.1,29.1,37037.0,29.29,29.46,29.1,29.1,37037.0
2015-11-12 10:00:00,29.15,29.15,28.96,28.99,30477.0,29.15,29.15,28.96,28.99,30477.0
2015-11-12 10:30:00,29.02,29.13,28.99,29.05,18309.0,29.02,29.13,28.99,29.05,18309.0
2015-11-12 11:00:00,29.1,29.21,29.08,29.21,31033.0,29.1,29.21,29.08,29.21,31033.0
2015-11-12 11:30:00,29.18,29.3,29.15,29.17,34431.0,29.18,29.3,29.15,29.17,34431.0
2015-11-12 12:00:00,29.17,29.2,29.07,29.11,45735.0,29.17,29.2,29.07,29.11,45735.0
2015-11-12 12:30:00,29.11,29.22,29.09,29.15,43376.0,29.11,29.22,29.09,29.15,43376.0
2015-11-12 13:00:00,29.16,29.4,29.16,29.33,27775.0,29.16,29.4,29.16,29.33,27775.0
2015-11-12 13:30:00,29.34,29.36,29.26,29.26,20184.0,29.34,29.36,29.26,29.26,20184.0
2015-11-12 14:00:00,29.28,29.29,29.09,29.11,37828.0,29.28,29.29,29.09,29.11,37828.0
2015-11-12 14:30:00,29.14,29.17,28.99,29.03,41708.0,29.14,29.17,28.99,29.03,41708.0
2015-11-12 15:00:00,29.05,29.06,28.96,28.96,58744.0,29.05,29.06,28.96,28.96,58744.0
2015-11-12 15:30:00,28.95,28.97,28.81,28.85,152547.0,28.95,28.97,28.81,28.85,152547.0
2015-11-13 09:30:00,28.72,28.8,28.45,28.48,38809.0,28.72,28.8,28.45,28.48,38809.0
2015-11-13 10:00:00,28.52,28.7,28.41,28.51,36651.0,28.52,28.7,28.41,28.51,36651.0
2015-11-13 10:30:00,28.48,28.86,28.45,28.81,59709.0,28.48,28.86,28.45,28.81,59709.0
2015-11-13 11:00:00,28.79,29.18,28.73,29.15,100311.0,28.79,29.18,28.73,29.15,100311.0
2015-11-13 11:30:00,29.15,29.37,29.11,29.36,72521.0,29.15,29.37,29.11,29.36,72521.0
2015-11-13 12:00:00,29.38,29.69,29.32,29.55,70076.0,29.38,29.69,29.32,29.55,70076.0
2015-11-13 12:30:00,29.55,29.66,29.38,29.52,50658.0,29.55,29.66,29.38,29.52,50658.0
2015-11-13 13:00:00,29.51,29.58,29.41,29.45,59634.0,29.51,29.58,29.41,29.45,59634.0
2015-11-13 13:30:00,29.45,29.52,29.29,29.33,47418.0,29.45,29.52,29.29,29.33,47418.0
2015-11-13 14:00:00,29.33,29.4,29.22,29.3,42309.0,29.33,29.4,29.22,29.3,42309.0
2015-11-13 14:30:00,29.3,29.39,29.26,29.31,61291.0,29.3,29.39,29.26,29.31,61291.0
2015-11-13 15:00:00,29.34,29.63,29.34,29.6,51328.0,29.34,29.63,29.34,29.6,51328.0
2015-11-13 15:30:00,29.6,29.73,29.58,29.7,164339.0,29.6,29.73,29.58,29.7,164339.0
2015-11-16 09:30:00,29.65,30.19,29.65,29.69,19592.0,29.65,30.19,29.65,29.69,19592.0
2015-11-16 10:00:00,29.68,29.68,29.41,29.46,40083.0,29.68,29.68,29.41,29.46,40083.0
2015-11-16 10:30:00,29.43,29.64,29.41,29.5,73984.0,29.43,29.64,29.41,29.5,73984.0
2015-11-16 11:00:00,29.52,29.68,29.48,29.5,28011.0,29.52,29.68,29.48,29.5,28011.0
2015-11-16 11:30:00,29.51,29.6,29.47,29.47,17534.0,29.51,29.6,29.47,29.47,17534.0
2015-11-16 12:00:00,29.48,29.7,29.47,29.61,21302.0,29.48,29.7,29.47,29.61,21302.0
2015-11-16 12:30:00,29.61,29.7,29.59,29.62,16702.0,29.61,29.7,29.59,29.62,16702.0
2015-11-16 13:00:00,29.61,29.78,29.58,29.75,27990.0,29.61,29.78,29.58,29.75,27990.0
2015-11-16 13:30:00,29.76,29.97,29.75,29.89,47256.0,29.76,29.97,29.75,29.89,47256.0
2015-11-16 14:00:00,29.9,30.01,29.88,29.92,33949.0,29.9,30.01,29.88,29.92,33949.0
2015-11-16 14:30:00,29.92,29.98,29.92,29.92,23006.0,29.92,29.98,29.92,29.92,23006.0
2015-11-16 15:00:00,29.93,30.05,29.93,29.98,37939.0,29.93,30.05,29.93,29.98,37939.0
2015-11-16 15:30:00,29.99,30.08,29.99,30.08,95348.0,29.99,30.08,29.99,30.08,95348.0
2015-11-17 09:30:00,30.11,30.24,29.93,30.24,51406.0,30.11,30.24,29.93,30.24,51406.0
2015-11-17 10:00:00,30.24,30.24,30.0,30.15,29525.0,30.24,30.24,30.0,30.15,29525.0
2015-11-17 10:30:00,30.18,30.68,30.15,30.58,39267.0,30.18,30.68,30.15,30.58,39267.0
2015-11-17 11:00:00,30.57,30.84,30.54,30.84,42808.0,30.57,30.84,30.54,30.84,42808.0
2015-11-17 11:30:00,30.86,31.04,30.86,30.99,33080.0,30.86,31.04,30.86,30.99,33080.0
2015-11-17 12:00:00,31.02,31.06,30.93,30.98,75482.0,31.02,31.06,30.93,30.98,75482.0
2015-11-17 12:30:00,30.98,30.98,30.64,30.77,34708.0,30.98,30.98,30.64,30.77,34708.0
2015-11-17 13:00:00,30.77,30.82,30.56,30.62,45009.0,30.77,30.82,30.56,30.62,45009.0
2015-11-17 13:30:00,30.61,30.64,30.5,30.56,43222.0,30.61,30.64,30.5,30.56,43222.0
2015-11-17 14:00:00,30.56,30.7,30.47,30.51,35620.0,30.56,30.7,30.47,30.51,35620.0
2015-11-17 14:30:00,30.51,30.62,30.39,30.6,32414.0,30.51,30.62,30.39,30.6,32414.0
2015-11-17 15:00:00,30.61,30.61,30.41,30.43,64691.0,30.61,30.61,30.41,30.43,64691.0
2015-11-17 15:30:00,30.42,30.51,30.24,30.31,164640.0,30.42,30.51,30.24,30.31,164640.0
2015-11-18 09:30:00,30.34,30.55,30.34,30.35,16020.0,30.34,30.55,30.34,30.35,16020.0
2015-11-18 10:00:00,30.39,30.46,30.27,30.29,10704.0,30.39,30.46,30.27,30.29,10704.0
2015-11-18 10:30:00,30.3,30.37,30.14,30.35,12870.0,30.3,30.37,30.14,30.35,12870.0
2015-11-18 11:00:00,30.33,30.4,30.28,30.31,19043.0,30.33,30.4,30.28,30.31,19043.0
2015-11-18 11:30:00,30.3,30.36,30.26,30.27,19023.0,30.3,30.36,30.26,30.27,19023.0
2015-11-18 12:00:00,30.29,30.3,30.15,30.19,14439.0,30.29,30.3,30.15,30.19,14439.0
2015-11-18 12:30:00,30.19,30.21,30.13,30.13,8605.0,30.19,30.21,30.13,30.13,8605.0
2015-11-18 13:00:00,30.14,30.16,29.99,30.05,25046.0,30.14,30.16,29.99,30.05,25046.0
2015-11-18 13:30:00,30.05,30.05,29.84,29.89,10280.0,30.05,30.05,29.84,29.89,10280.0
2015-11-18 14:00:00,29.88,30.13,29.79,29.96,19542.0,29.88,30.13,29.79,29.96,19542.0
2015-11-18 14:30:00,29.98,30.01,29.94,29.99,19752.0,29.98,30.01,29.94,29.99,19752.0
2015-11-18 15:00:00,30.0,30.1,29.99,29.99,40454.0,30.0,30.1,29.99,29.99,40454.0
2015-11-18 15:30:00,30.0,30.09,29.97,30.06,118253.0,30.0,30.09,29.97,30.06,118253.0
2015-11-19 09:30:00,30.05,30.15,29.77,29.88,11074.0,30.05,30.15,29.77,29.88,11074.0
2015-11-19 10:00:00,29.85,29.89,29.71,29.84,17345.0,29.85,29.89,29.71,29.84,17345.0
2015-11-19 10:30:00,29.88,30.1,29.8,30.08,21338.0,29.88,30.1,29.8,30.08,21338.0
2015-11-19 11:00:00,30.13,30.25,30.12,30.24,26630.0,30.13,30.25,30.12,30.24,26630.0
2015-11-19 11:30:00,30.24,30.24,30.14,30.22,22340.0,30.24,30.24,30.14,30.22,22340.0
2015-11-19 12:00:00,30.22,30.33,30.2,30.32,26637.0,30.22,30.33,30.2,30.32,26637.0
2015-11-19 12:30:00,30.31,30.41,30.31,30.41,19321.0,30.31,30.41,30.31,30.41,19321.0
2015-11-19 13:00:00,30.4,30.42,30.14,30.16,41726.0,30.4,30.42,30.14,30.16,41726.0
2015-11-19 13:30:00,30.15,30.22,30.14,30.2,22541.0,30.15,30.22,30.14,30.2,22541.0
2015-11-19 14:00:00,30.19,30.19,29.9,30.0,27027.0,30.19,30.19,29.9,30.0,27027.0
2015-11-19 14:30:00,30.0,30.14,29.99,30.11,23054.0,30.0,30.14,29.99,30.11,23054.0
2015-11-19 15:00:00,30.11,30.15,29.99,30.04,52000.0,30.11,30.15,29.99,30.04,52000.0
2015-11-19 15:30:00,30.04,30.19,30.01,30.14,76092.0,30.04,30.19,30.01,30.14,76092.0
2015-11-20 09:30:00,30.39,30.67,30.26,30.55,49022.0,30.39,30.67,30.26,30.55,49022.0
2015-11-20 10:00:00,30.56,30.79,30.5,30.78,29592.0,30.56,30.79,30.5,30.78,29592.0
2015-11-20 10:30:00,30.77,30.77,30.54,30.54,19447.0,30.77,30.77,30.54,30.54,19447.0
2015-11-20 11:00:00,30.56,30.65,30.5,30.56,23506.0,30.56,30.65,30.5,30.56,23506.0
2015-11-20 11:30:00,30.57,30.57,30.27,30.32,28145.0,30.57,30.57,30.27,30.32,28145.0
2015-11-20 12:00:00,30.32,30.48,30.32,30.36,16009.0,30.32,30.48,30.32,30.36,16009.0
2015-11-20 12:30:00,30.36,30.48,30.36,30.47,15007.0,30.36,30.48,30.36,30.47,15007.0
2015-11-20 13:00:00,30.48,30.55,30.4,30.41,25607.0,30.48,30.55,30.4,30.41,25607.0
2015-11-20 13:30:00,30.41,30.41,30.25,30.25,24006.0,30.41,30.41,30.25,30.25,24006.0
2015-11-20 14:00:00,30.25,30.36,30.24,30.3,23455.0,30.25,30.36,30.24,30.3,23455.0
2015-11-20 14:30:00,30.31,30.35,30.23,30.23,25039.0,30.31,30.35,30.23,30.23,25039.0
2015-11-20 15:00:00,30.22,30.23,30.17,30.2,34603.0,30.22,30.23,30.17,30.2,34603.0
2015-11-20 15:30:00,30.21,30.31,30.19,30.27,121967.0,30.21,30.31,30.19,30.27,121967.0
2015-11-23 09:30:00,30.29,30.44,30.03,30.05,40920.0,30.29,30.44,30.03,30.05,40920.0
2015-11-23 10:00:00,30.04,30.18,29.9,30.15,42105.0,30.04,30.18,29.9,30.15,42105.0
2015-11-23 10:30:00,30.15,30.29,30.14,30.27,34708.0,30.15,30.29,30.14,30.27,34708.0
2015-11-23 11:00:00,30.25,30.26,30.13,30.21,26946.0,30.25,30.26,30.13,30.21,26946.0
2015-11-23 11:30:00,30.21,30.36,30.21,30.25,31847.0,30.21,30.36,30.21,30.25,31847.0
2015-11-23 12:00:00,30.25,30.3,30.24,30.26,22463.0,30.25,30.3,30.24,30.26,22463.0
2015-11-23 12:30:00,30.26,30.29,30.16,30.25,18210.0,30.26,30.29,30.16,30.25,18210.0
2015-11-23 13:00:00,30.25,30.3,30.24,30.27,19631.0,30.25,30.3,30.24,30.27,19631.0
2015-11-23 13:30:00,30.27,30.29,30.16,30.23,23127.0,30.27,30.29,30.16,30.23,23127.0
2015-11-23 14:00:00,30.23,30.27,30.1,30.13,28155.0,30.23,30.27,30.1,30.13,28155.0
2015-11-23 14:30:00,30.15,30.28,30.12,30.22,28748.0,30.15,30.28,30.12,30.22,28748.0
2015-11-23 15:00:00,30.23,30.26,30.19,30.2,28990.0,30.23,30.26,30.19,30.2,28990.0
2015-11-23 15:30:00,30.21,30.29,30.15,30.16,121862.0,30.21,30.29,30.15,30.16,121862.0
2015-11-24 09:30:00,29.96,30.36,29.95,30.27,230331.0,29.96,30.36,29.95,30.27,230331.0
2015-11-24 10:00:00,30.25,30.37,30.15,30.25,22116.0,30.25,30.37,30.15,30.25,22116.0
2015-11-24 10:30:00,30.25,30.51,30.25,30.51,22040.0,30.25,30.51,30.25,30.51,22040.0
2015-11-24 11:00:00,30.51,30.84,30.48,30.84,33626.0,30.51,30.84,30.48,30.84,33626.0
2015-11-24 11:30:00,30.84,31.23,30.83,31.22,72264.0,30.84,31.23,30.83,31.22,72264.0
2015-11-24 12:00:00,31.23,31.25,30.94,30.99,23442.0,31.23,31.25,30.94,30.99,23442.0
2015-11-24 12:30:00,30.99,31.06,30.95,31.05,21626.0,30.99,31.06,30.95,31.05,21626.0
2015-11-24 13:00:00,31.05,31.05,30.87,30.91,26971.0,31.05,31.05,30.87,30.91,26971.0
2015-11-24 13:30:00,30.94,30.95,30.8,30.83,35873.0,30.94,30.95,30.8,30.83,35873.0
2015-11-24 14:00:00,30.85,30.88,30.73,30.87,26208.0,30.85,30.88,30.73,30.87,26208.0
2015-11-24 14:30:00,30.86,30.86,30.77,30.79,40346.0,30.86,30.86,30.77,30.79,40346.0
2015-11-24 15:00:00,30.79,30.94,30.78,30.93,32734.0,30.79,30.94,30.78,30.93,32734.0
2015-11-24 15:30:00,30.92,31.04,30.83,31.03,142419.0,30.92,31.04,30.83,31.03,142419.0
2015-11-25 09:30:00,30.94,30.99,30.73,30.9,43416.0,30.94,30.99,30.73,30.9,43416.0
2015-11-25 10:00:00,30.88,31.35,30.86,31.35,56370.0,30.88,31.35,30.86,31.35,56370.0
2015-11-25 10:30:00,31.32,31.52,31.26,31.36,27785.0,31.32,31.52,31.26,31.36,27785.0
2015-11-25 11:00:00,31.35,31.41,31.28,31.34,61277.0,31.35,31.41,31.28,31.34,61277.0
2015-11-25 11:30:00,31.34,31.45,31.31,31.43,53656.0,31.34,31.45,31.31,31.43,53656.0
2015-11-25 12:00:00,31.43,31.51,31.41,31.46,25128.0,31.43,31.51,31.41,31.46,25128.0
2015-11-25 12:30:00,31.46,31.52,31.32,31.5,27869.0,31.46,31.52,31.32,31.5,27869.0
2015-11-25 13:00:00,31.51,31.69,31.48,31.66,30948.0,31.51,31.69,31.48,31.66,30948.0
2015-11-25 13:30:00,31.66,31.68,31.54,31.64,26429.0,31.66,31.68,31.54,31.64,26429.0
2015-11-25 14:00:00,31.64,31.79,31.64,31.75,29207.0,31.64,31.79,31.64,31.75,29207.0
2015-11-25 14:30:00,31.74,31.74,31.59,31.62,23035.0,31.74,31.74,31.59,31.62,23035.0
2015-11-25 15:00:00,31.63,31.67,31.58,31.63,31469.0,31.63,31.67,31.58,31.63,31469.0
2015-11-25 15:30:00,31.63,31.68,31.61,31.65,93899.0,31.63,31.68,31.61,31.65,93899.0
2015-11-27 09:30:00,31.46,31.52,31.1,31.23,32017.0,31.46,31.52,31.1,31.23,32017.0
2015-11-27 10:00:00,31.23,31.36,30.99,31.32,27834.0,31.23,31.36,30.99,31.32,27834.0
2015-11-27 10:30:00,31.36,31.45,31.27,31.35,41058.0,31.36,31.45,31.27,31.35,41058.0
2015-11-27 11:00:00,31.35,31.42,31.3,31.35,23034.0,31.35,31.42,31.3,31.35,23034.0
2015-11-27 11:30:00,31.36,31.58,31.25,31.58,58967.0,31.36,31.58,31.25,31.58,58967.0
2015-11-27 12:00:00,31.58,31.72,31.54,31.7,34353.0,31.58,31.72,31.54,31.7,34353.0
2015-11-27 12:30:00,31.7,31.73,31.55,31.59,60253.0,31.7,31.73,31.55,31.59,60253.0
2015-11-30 09:30:00,31.57,31.68,31.32,31.54,30759.0,31.57,31.68,31.32,31.54,30759.0
2015-11-30 10:00:00,31.54,31.71,31.54,31.69,32969.0,31.54,31.71,31.54,31.69,32969.0
2015-11-30 10:30:00,31.68,31.82,31.65,31.79,23360.0,31.68,31.82,31.65,31.79,23360.0
2015-11-30 11:00:00,31.79,31.96,31.78,31.88,21860.0,31.79,31.96,31.78,31.88,21860.0
2015-11-30 11:30:00,31.88,32.02,31.88,31.97,67925.0,31.88,32.02,31.88,31.97,67925.0
2015-11-30 12:00:00,31.99,32.15,31.95,32.08,25311.0,31.99,32.15,31.95,32.08,25311.0
2015-11-30 12:30:00,32.1,32.1,31.98,31.99,26379.0,32.1,32.1,31.98,31.99,26379.0
2015-11-30 13:00:00,31.97,32.09,31.95,32.08,30122.0,31.97,32.09,31.95,32.08,30122.0
2015-11-30 13:30:00,32.08,32.18,32.05,32.18,28502.0,32.08,32.18,32.05,32.18,28502.0
2015-11-30 14:00:00,32.18,32.28,32.11,32.12,41182.0,32.18,32.28,32.11,32.12,41182.0
2015-11-30 14:30:00,32.11,32.13,32.03,32.1,57737.0,32.11,32.13,32.03,32.1,57737.0
2015-11-30 15:00:00,32.07,32.08,31.97,32.07,45478.0,32.07,32.08,31.97,32.07,45478.0
2015-11-30 15:30:00,32.07,32.19,32.06,32.09,156400.0,32.07,32.19,32.06,32.09,156400.0
2015-12-01 09:30:00,32.19,32.19,31.91,32.09,31655.0,32.19,32.19,31.91,32.09,31655.0
2015-12-01 10:00:00,32.0,32.15,31.95,32.08,29833.0,32.0,32.15,31.95,32.08,29833.0
2015-12-01 10:30:00,32.07,32.18,32.06,32.1,59113.0,32.07,32.18,32.06,32.1,59113.0
2015-12-01 11:00:00,32.1,32.18,32.03,32.11,87331.0,32.1,32.18,32.03,32.11,87331.0
2015-12-01 11:30:00,32.1,32.14,31.95,32.11,156763.0,32.1,32.14,31.95,32.11,156763.0
2015-12-01 12:00:00,32.11,32.18,32.07,32.16,39566.0,32.11,32.18,32.07,32.16,39566.0
2015-12-01 12:30:00,32.15,32.2,32.09,32.12,78709.0,32.15,32.2,32.09,32.12,78709.0
2015-12-01 13:00:00,32.12,32.14,32.05,32.13,50452.0,32.12,32.14,32.05,32.13,50452.0
2015-12-01 13:30:00,32.13,32.24,32.06,32.17,42710.0,32.13,32.24,32.06,32.17,42710.0
2015-12-01 14:00:00,32.18,32.32,32.18,32.29,43461.0,32.18,32.32,32.18,32.29,43461.0
2015-12-01 14:30:00,32.27,32.59,32.22,32.31,69508.0,32.27,32.59,32.22,32.31,69508.0
2015-12-01 15:00:00,32.31,32.42,32.24,32.42,71114.0,32.31,32.42,32.24,32.42,71114.0
2015-12-01 15:30:00,32.43,32.54,32.41,32.52,237957.0,32.43,32.54,32.41,32.52,237957.0
2015-12-02 09:30:00,32.39,32.54,32.19,32.5,23673.0,32.39,32.54,32.19,32.5,23673.0
2015-12-02 10:00:00,32.53,32.55,32.23,32.23,22023.0,32.53,32.55,32.23,32.23,22023.0
2015-12-02 10:30:00,32.22,32.46,32.12,32.46,32611.0,32.22,32.46,32.12,32.46,32611.0
2015-12-02 11:00:00,32.48,32.58,32.45,32.55,66896.0,32.48,32.58,32.45,32.55,66896.0
2015-12-02 11:30:00,32.54,32.55,32.48,32.48,76319.0,32.54,32.55,32.48,32.48,76319.0
2015-12-02 12:00:00,32.48,32.5,32.22,32.27,48682.0,32.48,32.5,32.22,32.27,48682.0
2015-12-02 12:30:00,32.27,32.34,32.21,32.23,30211.0,32.27,32.34,32.21,32.23,30211.0
2015-12-02 13:00:00,32.22,32.33,32.21,32.26,41674.0,32.22,32.33,32.21,32.26,41674.0
2015-12-02 13:30:00,32.26,32.29,32.21,32.21,38272.0,32.26,32.29,32.21,32.21,38272.0
2015-12-02 14:00:00,32.21,32.26,32.11,32.12,50093.0,32.21,32.26,32.11,32.12,50093.0
2015-12-02 14:30:00,32.11,32.12,31.68,31.68,77432.0,32.11,32.12,31.68,31.68,77432.0
2015-12-02 15:00:00,31.68,31.98,31.67,31.92,92867.0,31.68,31.98,31.67,31.92,92867.0
2015-12-02 15:30:00,31.92,31.95,31.87,31.91,127796.0,31.92,31.95,31.87,31.91,127796.0
2015-12-03 09:30:00,31.95,31.97,31.25,31.52,63316.0,31.95,31.97,31.25,31.52,63316.0
2015-12-03 10:00:00,31.53,31.62,31.31,31.37,119385.0,31.53,31.62,31.31,31.37,119385.0
2015-12-03 10:30:00,31.34,31.68,31.26,31.58,44048.0,31.34,31.68,31.26,31.58,44048.0
2015-12-03 11:00:00,31.58,31.67,31.51,31.56,36112.0,31.58,31.67,31.51,31.56,36112.0
2015-12-03 11:30:00,31.55,31.6,31.5,31.56,38784.0,31.55,31.6,31.5,31.56,38784.0
2015-12-03 12:00:00,31.56,31.56,31.38,31.39,75830.0,31.56,31.56,31.38,31.39,75830.0
2015-12-03 12:30:00,31.4,31.64,31.31,31.6,60256.0,31.4,31.64,31.31,31.6,60256.0
2015-12-03 13:00:00,31.6,31.84,31.54,31.82,35923.0,31.6,31.84,31.54,31.82,35923.0
2015-12-03 13:30:00,31.81,31.81,31.37,31.37,43816.0,31.81,31.81,31.37,31.37,43816.0
2015-12-03 14:00:00,31.37,31.37,31.12,31.26,66417.0,31.37,31.37,31.12,31.26,66417.0
2015-12-03 14:30:00,31.25,31.54,31.22,31.5,91729.0,31.25,31.54,31.22,31.5,91729.0
2015-12-03 15:00:00,31.5,31.7,31.45,31.62,87603.0,31.5,31.7,31.45,31.62,87603.0
2015-12-03 15:30:00,31.6,31.65,31.4,31.44,214729.0,31.6,31.65,31.4,31.44,214729.0
2015-12-04 09:30:00,31.45,31.52,31.05,31.17,33846.0,31.45,31.52,31.05,31.17,33846.0
2015-12-04 10:00:00,31.1,31.37,31.03,31.33,56092.0,31.1,31.37,31.03,31.33,56092.0
2015-12-04 10:30:00,31.34,31.63,31.32,31.56,92507.0,31.34,31.63,31.32,31.56,92507.0
2015-12-04 11:00:00,31.55,31.6,31.41,31.41,25142.0,31.55,31.6,31.41,31.41,25142.0
2015-12-04 11:30:00,31.43,31.43,31.22,31.23,83372.0,31.43,31.43,31.22,31.23,83372.0
2015-12-04 12:00:00,31.22,31.31,31.19,31.24,41291.0,31.22,31.31,31.19,31.24,41291.0
2015-12-04 12:30:00,31.22,31.26,31.19,31.19,35727.0,31.22,31.26,31.19,31.19,35727.0
2015-12-04 13:00:00,31.2,31.36,31.2,31.23,22165.0,31.2,31.36,31.2,31.23,22165.0
2015-12-04 13:30:00,31.21,31.24,31.04,31.16,31469.0,31.21,31.24,31.04,31.16,31469.0
2015-12-04 14:00:00,31.15,31.18,31.08,31.18,34630.0,31.15,31.18,31.08,31.18,34630.0
2015-12-04 14:30:00,31.15,31.35,31.1,31.33,63786.0,31.15,31.35,31.1,31.33,63786.0
2015-12-04 15:00:00,31.34,31.4,31.23,31.37,129661.0,31.34,31.4,31.23,31.37,129661.0
2015-12-04 15:30:00,31.36,31.4,31.29,31.34,113633.0,31.36,31.4,31.29,31.34,113633.0
2015-12-07 09:30:00,31.24,31.32,30.78,30.79,36433.0,31.24,31.32,30.78,30.79,36433.0
2015-12-07 10:00:00,30.8,30.81,30.58,30.72,59436.0,30.8,30.81,30.58,30.72,59436.0
2015-12-07 10:30:00,30.72,31.1,30.7,31.03,120141.0,30.72,31.1,30.7,31.03,120141.0
2015-12-07 11:00:00,31.02,31.26,31.0,31.15,37127.0,31.02,31.26,31.0,31.15,37127.0
2015-12-07 11:30:00,31.16,31.46,31.15,31.43,40191.0,31.16,31.46,31.15,31.43,40191.0
2015-12-07 12:00:00,31.43,31.44,31.26,31.3,23710.0,31.43,31.44,31.26,31.3,23710.0
2015-12-07 12:30:00,31.29,31.31,31.21,31.3,34500.0,31.29,31.31,31.21,31.3,34500.0
2015-12-07 13:00:00,31.32,31.6,31.28,31.47,34412.0,31.32,31.6,31.28,31.47,34412.0
2015-12-07 13:30:00,31.46,31.46,31.21,31.28,29909.0,31.46,31.46,31.21,31.28,29909.0
2015-12-07 14:00:00,31.3,31.35,31.17,31.25,38207.0,31.3,31.35,31.17,31.25,38207.0
2015-12-07 14:30:00,31.29,31.32,31.16,31.26,44345.0,31.29,31.32,31.16,31.26,44345.0
2015-12-07 15:00:00,31.26,31.54,31.25,31.47,165198.0,31.26,31.54,31.25,31.47,165198.0
2015-12-07 15:30:00,31.46,31.6,31.41,31.47,137956.0,31.46,31.6,31.41,31.47,137956.0
2015-12-08 09:30:00,31.1,31.1,30.5,30.6,31217.0,31.1,31.1,30.5,30.6,31217.0
2015-12-08 10:00:00,30.59,30.68,30.56,30.66,59225.0,30.59,30.68,30.56,30.66,59225.0
2015-12-08 10:30:00,30.64,30.84,30.61,30.76,35175.0,30.64,30.84,30.61,30.76,35175.0
2015-12-08 11:00:00,30.81,31.01,30.77,30.85,31300.0,30.81,31.01,30.77,30.85,31300.0
2015-12-08 11:30:00,30.84,30.84,30.66,30.68,30492.0,30.84,30.84,30.66,30.68,30492.0
2015-12-08 12:00:00,30.66,30.7,30.64,30.67,47617.0,30.66,30.7,30.64,30.67,47617.0
2015-12-08 12:30:00,30.67,30.67,30.46,30.49,33517.0,30.67,30.67,30.46,30.49,33517.0
2015-12-08 13:00:00,30.49,30.52,30.4,30.46,37665.0,30.49,30.52,30.4,30.46,37665.0
2015-12-08 13:30:00,30.46,30.74,30.45,30.74,67696.0,30.46,30.74,30.45,30.74,67696.0
2015-12-08 14:00:00,30.74,30.9,30.65,30.67,123103.0,30.74,30.9,30.65,30.67,123103.0
2015-12-08 14:30:00,30.68,30.75,30.61,30.62,37378.0,30.68,30.75,30.61,30.62,37378.0
2015-12-08 15:00:00,30.61,30.66,30.5,30.51,56334.0,30.61,30.66,30.5,30.51,56334.0
2015-12-08 15:30:00,30.5,30.54,30.27,30.3,172298.0,30.5,30.54,30.27,30.3,172298.0
2015-12-09 09:30:00,30.24,30.56,30.23,30.37,22478.0,30.24,30.56,30.23,30.37,22478.0
2015-12-09 10:00:00,30.37,30.45,30.3,30.31,22230.0,30.37,30.45,30.3,30.31,22230.0
2015-12-09 10:30:00,30.31,30.52,30.25,30.26,29795.0,30.31,30.52,30.25,30.26,29795.0
2015-12-09 11:00:00,30.27,30.31,30.1,30.11,40179.0,30.27,30.31,30.1,30.11,40179.0
2015-12-09 11:30:00,30.11,30.23,30.1,30.17,51434.0,30.11,30.23,30.1,30.17,51434.0
2015-12-09 12:00:00,30.16,30.28,30.16,30.2,78301.0,30.16,30.28,30.16,30.2,78301.0
2015-12-09 12:30:00,30.2,30.21,29.85,30.03,67431.0,30.2,30.21,29.85,30.03,67431.0
2015-12-09 13:00:00,30.01,30.16,29.97,30.09,62133.0,30.01,30.16,29.97,30.09,62133.0
2015-12-09 13:30:00,30.1,30.12,29.92,29.97,51762.0,30.1,30.12,29.92,29.97,51762.0
2015-12-09 14:00:00,29.96,29.97,29.83,29.84,35913.0,29.96,29.97,29.83,29.84,35913.0
2015-12-09 14:30:00,29.83,30.01,29.83,29.96,47261.0,29.83,30.01,29.83,29.96,47261.0
2015-12-09 15:00:00,29.96,30.23,29.96,30.13,89736.0,29.96,30.23,29.96,30.13,89736.0
2015-12-09 15:30:00,30.13,30.3,30.12,30.2,173099.0,30.13,30.3,30.12,30.2,173099.0
2015-12-10 09:30:00,30.08,30.26,30.06,30.11,11236.0,30.08,30.26,30.06,30.11,11236.0
2015-12-10 10:00:00,30.16,30.25,30.02,30.17,7776.0,30.16,30.25,30.02,30.17,7776.0
2015-12-10 10:30:00,30.19,30.31,30.16,30.19,26529.0,30.19,30.31,30.16,30.19,26529.0
2015-12-10 11:00:00,30.2,30.39,30.2,30.38,9880.0,30.2,30.39,30.2,30.38,9880.0
2015-12-10 11:30:00,30.35,30.35,30.21,30.29,36420.0,30.35,30.35,30.21,30.29,36420.0
2015-12-10 12:00:00,30.3,30.35,30.24,30.33,14786.0,30.3,30.35,30.24,30.33,14786.0
2015-12-10 12:30:00,30.35,30.56,30.3,30.55,59435.0,30.35,30.56,30.3,30.55,59435.0
2015-12-10 13:00:00,30.56,30.76,30.53,30.76,23409.0,30.56,30.76,30.53,30.76,23409.0
2015-12-10 13:30:00,30.78,30.94,30.77,30.9,25729.0,30.78,30.94,30.77,30.9,25729.0
2015-12-10 14:00:00,30.88,30.98,30.88,30.98,15897.0,30.88,30.98,30.88,30.98,15897.0
2015-12-10 14:30:00,30.99,31.0,30.91,30.94,37183.0,30.99,31.0,30.91,30.94,37183.0
2015-12-10 15:00:00,30.93,30.94,30.9,30.91,36129.0,30.93,30.94,30.9,30.91,36129.0
2015-12-10 15:30:00,30.91,30.98,30.89,30.98,93233.0,30.91,30.98,30.89,30.98,93233.0
2015-12-11 09:30:00,30.54,30.69,30.36,30.69,37987.0,30.54,30.69,30.36,30.69,37987.0
2015-12-11 10:00:00,30.63,30.91,30.63,30.91,16237.0,30.63,30.91,30.63,30.91,16237.0
2015-12-11 10:30:00,30.92,31.12,30.92,31.0,70140.0,30.92,31.12,30.92,31.0,70140.0
2015-12-11 11:00:00,30.99,31.05,30.91,30.94,31389.0,30.99,31.05,30.91,30.94,31389.0
2015-12-11 11:30:00,30.95,30.99,30.9,30.94,24167.0,30.95,30.99,30.9,30.94,24167.0
2015-12-11 12:00:00,30.95,30.99,30.88,30.9,38040.0,30.95,30.99,30.88,30.9,38040.0
2015-12-11 12:30:00,30.88,30.97,30.87,30.89,18214.0,30.88,30.97,30.87,30.89,18214.0
2015-12-11 13:00:00,30.9,30.96,30.83,30.83,24684.0,30.9,30.96,30.83,30.83,24684.0
2015-12-11 13:30:00,30.83,30.89,30.8,30.89,131625.0,30.83,30.89,30.8,30.89,131625.0
2015-12-11 14:00:00,30.88,31.09,30.88,31.07,85950.0,30.88,31.09,30.88,31.07,85950.0
2015-12-11 14:30:00,31.07,31.08,30.92,30.92,32087.0,31.07,31.08,30.92,30.92,32087.0
2015-12-11 15:00:00,30.95,30.95,30.76,30.8,80203.0,30.95,30.95,30.76,30.8,80203.0
2015-12-11 15:30:00,30.8,30.87,30.73,30.82,136564.0,30.8,30.87,30.73,30.82,136564.0
2015-12-14 09:30:00,30.86,30.99,30.44,30.51,19643.0,30.86,30.99,30.44,30.51,19643.0
2015-12-14 10:00:00,30.53,30.65,30.36,30.42,28729.0,30.53,30.65,30.36,30.42,28729.0
2015-12-14 10:30:00,30.44,30.57,30.32,30.36,62794.0,30.44,30.57,30.32,30.36,62794.0
2015-12-14 11:00:00,30.36,30.36,30.2,30.27,34664.0,30.36,30.36,30.2,30.27,34664.0
2015-12-14 11:30:00,30.25,30.6,30.25,30.6,120365.0,30.25,30.6,30.25,30.6,120365.0
2015-12-14 12:00:00,30.6,30.79,30.55,30.79,31482.0,30.6,30.79,30.55,30.79,31482.0
2015-12-14 12:30:00,30.79,30.83,30.65,30.76,25887.0,30.79,30.83,30.65,30.76,25887.0
2015-12-14 13:00:00,30.77,30.84,30.52,30.52,19046.0,30.77,30.84,30.52,30.52,19046.0
2015-12-14 13:30:00,30.52,30.57,30.4,30.54,28671.0,30.52,30.57,30.4,30.54,28671.0
2015-12-14 14:00:00,30.52,30.71,30.5,30.6,66583.0,30.52,30.71,30.5,30.6,66583.0
2015-12-14 14:30:00,30.59,30.63,30.43,30.49,44927.0,30.59,30.63,30.43,30.49,44927.0
2015-12-14 15:00:00,30.47,30.53,30.36,30.51,59830.0,30.47,30.53,30.36,30.51,59830.0
2015-12-14 15:30:00,30.48,30.52,30.32,30.38,131706.0,30.48,30.52,30.32,30.38,131706.0
2015-12-15 09:30:00,30.54,30.61,30.37,30.52,21610.0,30.54,30.61,30.37,30.52,21610.0
2015-12-15 10:00:00,30.52,30.52,30.2,30.31,122789.0,30.52,30.52,30.2,30.31,122789.0
2015-12-15 10:30:00,30.28,30.39,30.15,30.37,80975.0,30.28,30.39,30.15,30.37,80975.0
2015-12-15 11:00:00,30.38,30.49,30.24,30.37,143812.0,30.38,30.49,30.24,30.37,143812.0
2015-12-15 11:30:00,30.36,30.37,29.89,29.89,70414.0,30.36,30.37,29.89,29.89,70414.0
2015-12-15 12:00:00,29.91,30.01,29.89,29.89,26806.0,29.91,30.01,29.89,29.89,26806.0
2015-12-15 12:30:00,29.92,30.21,29.91,30.2,63509.0,29.92,30.21,29.91,30.2,63509.0
2015-12-15 13:00:00,30.2,30.2,29.98,30.05,21122.0,30.2,30.2,29.98,30.05,21122.0
2015-12-15 13:30:00,30.03,30.12,29.97,30.12,34775.0,30.03,30.12,29.97,30.12,34775.0
2015-12-15 14:00:00,30.1,30.16,30.06,30.08,52639.0,30.1,30.16,30.06,30.08,52639.0
2015-12-15 14:30:00,30.09,30.09,29.93,30.0,27167.0,30.09,30.09,29.93,30.0,27167.0
2015-12-15 15:00:00,29.99,30.0,29.91,29.91,81716.0,29.99,30.0,29.91,29.91,81716.0
2015-12-15 15:30:00,29.89,29.89,29.77,29.81,216756.0,29.89,29.89,29.77,29.81,216756.0
2015-12-16 09:30:00,29.81,30.13,29.77,30.02,26797.0,29.81,30.13,29.77,30.02,26797.0
2015-12-16 10:00:00,30.06,30.15,29.98,30.0,35751.0,30.06,30.15,29.98,30.0,35751.0
2015-12-16 10:30:00,29.99,30.04,29.72,29.72,16322.0,29.99,30.04,29.72,29.72,16322.0
2015-12-16 11:00:00,29.72,29.73,29.61,29.65,35715.0,29.72,29.73,29.61,29.65,35715.0
2015-12-16 11:30:00,29.64,29.69,29.64,29.67,50772.0,29.64,29.69,29.64,29.67,50772.0
2015-12-16 12:00:00,29.67,29.82,29.64,29.82,35850.0,29.67,29.82,29.64,29.82,35850.0
2015-12-16 12:30:00,29.84,29.84,29.7,29.7,27277.0,29.84,29.84,29.7,29.7,27277.0
2015-12-16 13:00:00,29.68,29.9,29.68,29.84,23701.0,29.68,29.9,29.68,29.84,23701.0
2015-12-16 13:30:00,29.86,29.98,29.7,29.97,82765.0,29.86,29.98,29.7,29.97,82765.0
2015-12-16 14:00:00,29.98,30.06,29.78,29.82,41498.0,29.98,30.06,29.78,29.82,41498.0
2015-12-16 14:30:00,29.82,29.98,29.75,29.95,29654.0,29.82,29.98,29.75,29.95,29654.0
2015-12-16 15:00:00,29.95,29.97,29.8,29.92,52577.0,29.95,29.97,29.8,29.92,52577.0
2015-12-16 15:30:00,29.92,30.03,29.89,29.96,133871.0,29.92,30.03,29.89,29.96,133871.0
2015-12-17 09:30:00,29.97,30.13,29.77,29.95,27648.0,29.97,30.13,29.77,29.95,27648.0
2015-12-17 10:00:00,30.0,30.12,29.83,29.87,15420.0,30.0,30.12,29.83,29.87,15420.0
2015-12-17 10:30:00,29.87,29.9,29.52,29.6,30277.0,29.87,29.9,29.52,29.6,30277.0
2015-12-17 11:00:00,29.61,29.72,29.54,29.56,41869.0,29.61,29.72,29.54,29.56,41869.0
2015-12-17 11:30:00,29.57,29.89,29.56,29.8,53259.0,29.57,29.89,29.56,29.8,53259.0
2015-12-17 12:00:00,29.8,29.8,29.55,29.55,105616.0,29.8,29.8,29.55,29.55,105616.0
2015-12-17 12:30:00,29.55,29.77,29.51,29.71,60966.0,29.55,29.77,29.51,29.71,60966.0
2015-12-17 13:00:00,29.72,29.72,29.6,29.62,16892.0,29.72,29.72,29.6,29.62,16892.0
2015-12-17 13:30:00,29.61,29.61,29.51,29.51,16390.0,29.61,29.61,29.51,29.51,16390.0
2015-12-17 14:00:00,29.51,29.55,29.37,29.37,30617.0,29.51,29.55,29.37,29.37,30617.0
2015-12-17 14:30:00,29.38,29.4,29.24,29.3,31062.0,29.38,29.4,29.24,29.3,31062.0
2015-12-17 15:00:00,29.29,29.3,29.09,29.3,53813.0,29.29,29.3,29.09,29.3,53813.0
2015-12-17 15:30:00,29.3,29.36,29.13,29.15,192099.0,29.3,29.36,29.13,29.15,192099.0
2015-12-18 09:30:00,28.92,29.11,28.91,29.01,139998.0,28.92,29.11,28.91,29.01,139998.0
2015-12-18 10:00:00,29.01,29.07,28.83,28.86,41665.0,29.01,29.07,28.83,28.86,41665.0
2015-12-18 10:30:00,28.87,28.88,28.7,28.85,77237.0,28.87,28.88,28.7,28.85,77237.0
2015-12-18 11:00:00,28.85,28.94,28.85,28.85,94449.0,28.85,28.94,28.85,28.85,94449.0
2015-12-18 11:30:00,28.87,28.87,28.72,28.72,15363.0,28.87,28.87,28.72,28.72,15363.0
2015-12-18 12:00:00,28.72,28.75,28.56,28.56,39268.0,28.72,28.75,28.56,28.56,39268.0
2015-12-18 12:30:00,28.56,28.66,28.52,28.66,55237.0,28.56,28.66,28.52,28.66,55237.0
2015-12-18 13:00:00,28.65,28.66,28.6,28.61,36334.0,28.65,28.66,28.6,28.61,36334.0
2015-12-18 13:30:00,28.63,28.65,28.6,28.61,48968.0,28.63,28.65,28.6,28.61,48968.0
2015-12-18 14:00:00,28.65,28.71,28.6,28.67,18250.0,28.65,28.71,28.6,28.67,18250.0
2015-12-18 14:30:00,28.65,28.65,28.6,28.61,29031.0,28.65,28.65,28.6,28.61,29031.0
2015-12-18 15:00:00,28.61,28.64,28.52,28.6,104848.0,28.61,28.64,28.52,28.6,104848.0
2015-12-18 15:30:00,28.6,28.69,28.45,28.46,263084.0,28.6,28.69,28.45,28.46,263084.0
2015-12-21 09:30:00,28.77,29.02,28.58,29.01,19144.0,28.77,29.02,28.58,29.01,19144.0
2015-12-21 10:00:00,28.95,29.12,28.95,29.02,21447.0,28.95,29.12,28.95,29.02,21447.0
2015-12-21 10:30:00,29.02,29.13,28.99,29.07,29884.0,29.02,29.13,28.99,29.07,29884.0
2015-12-21 11:00:00,29.05,29.12,28.76,28.76,29448.0,29.05,29.12,28.76,28.76,29448.0
2015-12-21 11:30:00,28.79,28.98,28.74,28.95,28945.0,28.79,28.98,28.74,28.95,28945.0
2015-12-21 12:00:00,28.95,29.01,28.88,28.92,27440.0,28.95,29.01,28.88,28.92,27440.0
2015-12-21 12:30:00,28.92,29.09,28.92,29.09,15877.0,28.92,29.09,28.92,29.09,15877.0
2015-12-21 13:00:00,29.1,29.22,29.03,29.18,24355.0,29.1,29.22,29.03,29.18,24355.0
2015-12-21 13:30:00,29.17,29.25,29.12,29.13,24676.0,29.17,29.25,29.12,29.13,24676.0
2015-12-21 14:00:00,29.13,29.14,28.89,28.89,33419.0,29.13,29.14,28.89,28.89,33419.0
2015-12-21 14:30:00,28.88,28.89,28.73,28.77,40143.0,28.88,28.89,28.73,28.77,40143.0
2015-12-21 15:00:00,28.77,28.88,28.73,28.85,41378.0,28.77,28.88,28.73,28.85,41378.0
2015-12-21 15:30:00,28.85,28.96,28.8,28.92,137491.0,28.85,28.96,28.8,28.92,137491.0
2015-12-22 09:30:00,29.02,29.02,28.82,28.94,20788.0,29.02,29.02,28.82,28.94,20788.0
2015-12-22 10:00:00,28.93,29.05,28.84,29.01,7935.0,28.93,29.05,28.84,29.01,7935.0
2015-12-22 10:30:00,29.04,29.1,28.96,29.06,25276.0,29.04,29.1,28.96,29.06,25276.0
2015-12-22 11:00:00,29.05,29.22,29.04,29.09,9457.0,29.05,29.22,29.04,29.09,9457.0
2015-12-22 11:30:00,29.07,29.19,28.84,28.88,23426.0,29.07,29.19,28.84,28.88,23426.0
2015-12-22 12:00:00,28.91,28.98,28.88,28.95,9942.0,28.91,28.98,28.88,28.95,9942.0
2015-12-22 12:30:00,28.95,29.12,28.93,29.08,6736.0,28.95,29.12,28.93,29.08,6736.0
2015-12-22 13:00:00,29.13,29.48,29.13,29.43,39252.0,29.13,29.48,29.13,29.43,39252.0
2015-12-22 13:30:00,29.45,29.47,29.35,29.42,16682.0,29.45,29.47,29.35,29.42,16682.0
2015-12-22 14:00:00,29.45,29.5,29.36,29.46,16228.0,29.45,29.5,29.36,29.46,16228.0
2015-12-22 14:30:00,29.46,29.5,29.42,29.47,11984.0,29.46,29.5,29.42,29.47,11984.0
2015-12-22 15:00:00,29.48,29.66,29.48,29.61,26465.0,29.48,29.66,29.48,29.61,26465.0
2015-12-22 15:30:00,29.61,29.62,29.41,29.49,88666.0,29.61,29.62,29.41,29.49,88666.0
2015-12-23 09:30:00,29.57,29.94,29.57,29.74,27720.0,29.57,29.94,29.57,29.74,27720.0
2015-12-23 10:00:00,29.75,29.89,29.64,29.83,17340.0,29.75,29.89,29.64,29.83,17340.0
2015-12-23 10:30:00,29.94,30.11,29.9,30.01,26056.0,29.94,30.11,29.9,30.01,26056.0
2015-12-23 11:00:00,30.02,30.02,29.92,30.02,26993.0,30.02,30.02,29.92,30.02,26993.0
2015-12-23 11:30:00,30.02,30.02,29.91,29.96,15050.0,30.02,30.02,29.91,29.96,15050.0
2015-12-23 12:00:00,29.96,30.04,29.91,29.93,20290.0,29.96,30.04,29.91,29.93,20290.0
2015-12-23 12:30:00,29.93,29.94,29.85,29.89,14945.0,29.93,29.94,29.85,29.89,14945.0
2015-12-23 13:00:00,29.91,30.07,29.9,30.07,18367.0,29.91,30.07,29.9,30.07,18367.0
2015-12-23 13:30:00,30.09,30.14,30.05,30.05,15969.0,30.09,30.14,30.05,30.05,15969.0
2015-12-23 14:00:00,30.05,30.11,30.02,30.09,15796.0,30.05,30.11,30.02,30.09,15796.0
2015-12-23 14:30:00,30.11,30.23,30.06,30.09,25316.0,30.11,30.23,30.06,30.09,25316.0
2015-12-23 15:00:00,30.11,30.16,30.05,30.12,34510.0,30.11,30.16,30.05,30.12,34510.0
2015-12-23 15:30:00,30.12,30.42,30.09,30.42,153405.0,30.12,30.42,30.09,30.42,153405.0
2015-12-24 09:30:00,30.34,30.69,30.34,30.57,15191.0,30.34,30.69,30.34,30.57,15191.0
2015-12-24 10:00:00,30.57,30.78,30.53,30.6,23997.0,30.57,30.78,30.53,30.6,23997.0
2015-12-24 10:30:00,30.62,30.64,30.52,30.61,15370.0,30.62,30.64,30.52,30.61,15370.0
2015-12-24 11:00:00,30.63,30.68,30.57,30.64,4500.0,30.63,30.68,30.57,30.64,4500.0
2015-12-24 11:30:00,30.67,30.7,30.51,30.51,7160.0,30.67,30.7,30.51,30.51,7160.0
2015-12-24 12:00:00,30.49,30.67,30.4,30.67,18960.0,30.49,30.67,30.4,30.67,18960.0
2015-12-24 12:30:00,30.67,30.93,30.67,30.86,57189.0,30.67,30.93,30.67,30.86,57189.0
2015-12-28 09:30:00,30.8,30.83,30.55,30.65,14580.0,30.8,30.83,30.55,30.65,14580.0
2015-12-28 10:00:00,30.58,30.58,30.39,30.52,13456.0,30.58,30.58,30.39,30.52,13456.0
2015-12-28 10:30:00,30.5,30.51,30.34,30.49,29545.0,30.5,30.51,30.34,30.49,29545.0
2015-12-28 11:00:00,30.48,30.51,30.44,30.47,23683.0,30.48,30.51,30.44,30.47,23683.0
2015-12-28 11:30:00,30.45,30.61,30.4,30.57,28681.0,30.45,30.61,30.4,30.57,28681.0
2015-12-28 12:00:00,30.57,30.65,30.53,30.62,11752.0,30.57,30.65,30.53,30.62,11752.0
2015-12-28 12:30:00,30.6,30.78,30.58,30.72,17784.0,30.6,30.78,30.58,30.72,17784.0
2015-12-28 13:00:00,30.72,30.86,30.72,30.82,7206.0,30.72,30.86,30.72,30.82,7206.0
2015-12-28 13:30:00,30.85,30.9,30.72,30.75,14230.0,30.85,30.9,30.72,30.75,14230.0
2015-12-28 14:00:00,30.73,30.8,30.72,30.73,14015.0,30.73,30.8,30.72,30.73,14015.0
2015-12-28 14:30:00,30.72,30.73,30.59,30.61,48947.0,30.72,30.73,30.59,30.61,48947.0
2015-12-28 15:00:00,30.62,30.65,30.49,30.53,26329.0,30.62,30.65,30.49,30.53,26329.0
2015-12-28 15:30:00,30.51,30.52,30.38,30.39,91407.0,30.51,30.52,30.38,30.39,91407.0
2015-12-29 09:30:00,30.54,30.95,30.54,30.85,48785.0,30.54,30.95,30.54,30.85,48785.0
2015-12-29 10:00:00,30.89,31.0,30.82,30.86,32988.0,30.89,31.0,30.82,30.86,32988.0
2015-12-29 10:30:00,30.86,30.91,30.82,30.82,12841.0,30.86,30.91,30.82,30.82,12841.0
2015-12-29 11:00:00,30.81,30.92,30.8,30.91,11973.0,30.81,30.92,30.8,30.91,11973.0
2015-12-29 11:30:00,30.9,30.93,30.59,30.59,11644.0,30.9,30.93,30.59,30.59,11644.0
2015-12-29 12:00:00,30.61,30.83,30.6,30.77,12285.0,30.61,30.83,30.6,30.77,12285.0
2015-12-29 12:30:00,30.77,30.77,30.66,30.71,7900.0,30.77,30.77,30.66,30.71,7900.0
2015-12-29 13:00:00,30.69,30.75,30.65,30.69,21817.0,30.69,30.75,30.65,30.69,21817.0
2015-12-29 13:30:00,30.69,30.78,30.65,30.76,21661.0,30.69,30.78,30.65,30.76,21661.0
2015-12-29 14:00:00,30.75,30.91,30.73,30.9,14632.0,30.75,30.91,30.73,30.9,14632.0
2015-12-29 14:30:00,30.89,30.92,30.85,30.92,16615.0,30.89,30.92,30.85,30.92,16615.0
2015-12-29 15:00:00,30.91,30.95,30.83,30.87,19757.0,30.91,30.95,30.83,30.87,19757.0
2015-12-29 15:30:00,30.88,30.9,30.8,30.88,58772.0,30.88,30.9,30.8,30.88,58772.0
2015-12-30 09:30:00,30.54,30.94,30.51,30.69,25174.0,30.54,30.94,30.51,30.69,25174.0
2015-12-30 10:00:00,30.7,30.74,30.47,30.56,31494.0,30.7,30.74,30.47,30.56,31494.0
2015-12-30 10:30:00,30.57,30.86,30.46,30.8,14210.0,30.57,30.86,30.46,30.8,14210.0
2015-12-30 11:00:00,30.79,30.91,30.79,30.9,15999.0,30.79,30.91,30.79,30.9,15999.0
2015-12-30 11:30:00,30.9,30.92,30.84,30.85,15365.0,30.9,30.92,30.84,30.85,15365.0
2015-12-30 12:00:00,30.86,30.9,30.83,30.87,15219.0,30.86,30.9,30.83,30.87,15219.0
2015-12-30 12:30:00,30.86,30.9,30.64,30.68,22099.0,30.86,30.9,30.64,30.68,22099.0
2015-12-30 13:00:00,30.69,30.76,30.56,30.57,9131.0,30.69,30.76,30.56,30.57,9131.0
2015-12-30 13:30:00,30.57,30.58,30.49,30.51,13088.0,30.57,30.58,30.49,30.51,13088.0
2015-12-30 14:00:00,30.52,30.53,30.46,30.48,13296.0,30.52,30.53,30.46,30.48,13296.0
2015-12-30 14:30:00,30.48,30.66,30.46,30.64,27651.0,30.48,30.66,30.46,30.64,27651.0
2015-12-30 15:00:00,30.62,30.85,30.62,30.85,40011.0,30.62,30.85,30.62,30.85,40011.0
2015-12-30 15:30:00,30.83,30.83,30.54,30.54,74823.0,30.83,30.83,30.54,30.54,74823.0
2015-12-31 09:30:00,30.5,30.59,30.25,30.38,45317.0,30.5,30.59,30.25,30.38,45317.0
2015-12-31 10:00:00,30.38,30.45,30.19,30.35,15237.0,30.38,30.45,30.19,30.35,15237.0
2015-12-31 10:30:00,30.39,30.39,30.24,30.29,8871.0,30.39,30.39,30.24,30.29,8871.0
2015-12-31 11:00:00,30.37,30.37,30.12,30.14,14186.0,30.37,30.37,30.12,30.14,14186.0
2015-12-31 11:30:00,30.13,30.26,30.05,30.18,30120.0,30.13,30.26,30.05,30.18,30120.0
2015-12-31 12:00:00,30.17,30.18,29.82,29.82,81205.0,30.17,30.18,29.82,29.82,81205.0
2015-12-31 12:30:00,29.86,30.09,29.85,29.93,28497.0,29.86,30.09,29.85,29.93,28497.0
2015-12-31 13:00:00,29.93,29.93,29.79,29.84,13264.0,29.93,29.93,29.79,29.84,13264.0
2015-12-31 13:30:00,29.84,30.0,29.81,29.94,28467.0,29.84,30.0,29.81,29.94,28467.0
2015-12-31 14:00:00,29.96,30.06,29.89,29.95,17294.0,29.96,30.06,29.89,29.95,17294.0
2015-12-31 14:30:00,29.95,29.98,29.85,29.97,28747.0,29.95,29.98,29.85,29.97,28747.0
2015-12-31 15:00:00,29.96,30.1,29.92,30.01,43423.0,29.96,30.1,29.92,30.01,43423.0
2015-12-31 15:30:00,30.02,30.07,29.76,29.76,279428.0,30.02,30.07,29.76,29.76,279428.0
2016-01-04 09:30:00,29.28,29.51,28.97,29.0,115215.0,29.28,29.51,28.97,29.0,115215.0
2016-01-04 10:00:00,29.06,29.1,28.67,28.86,20231.0,29.06,29.1,28.67,28.86,20231.0
2016-01-04 10:30:00,28.85,28.91,28.62,28.66,18986.0,28.85,28.91,28.62,28.66,18986.0
2016-01-04 11:00:00,28.62,28.67,28.43,28.57,33066.0,28.62,28.67,28.43,28.57,33066.0
2016-01-04 11:30:00,28.59,28.82,28.58,28.73,16019.0,28.59,28.82,28.58,28.73,16019.0
2016-01-04 12:00:00,28.73,28.94,28.61,28.74,31137.0,28.73,28.94,28.61,28.74,31137.0
2016-01-04 12:30:00,28.71,28.95,28.61,28.86,23339.0,28.71,28.95,28.61,28.86,23339.0
2016-01-04 13:00:00,28.88,29.0,28.86,28.96,20892.0,28.88,29.0,28.86,28.96,20892.0
2016-01-04 13:30:00,28.95,29.28,28.95,29.24,30575.0,28.95,29.28,28.95,29.24,30575.0
2016-01-04 14:00:00,29.23,29.39,29.15,29.39,26173.0,29.23,29.39,29.15,29.39,26173.0
2016-01-04 14:30:00,29.39,29.43,29.13,29.17,35770.0,29.39,29.43,29.13,29.17,35770.0
2016-01-04 15:00:00,29.16,29.19,28.96,29.02,57016.0,29.16,29.19,28.96,29.02,57016.0
2016-01-04 15:30:00,29.04,29.09,28.91,28.91,188912.0,29.04,29.09,28.91,28.91,188912.0
2016-01-05 09:30:00,29.03,29.03,28.56,28.59,22571.0,29.03,29.03,28.56,28.59,22571.0
2016-01-05 10:00:00,28.61,28.68,28.37,28.42,16492.0,28.61,28.68,28.37,28.42,16492.0
2016-01-05 10:30:00,28.44,28.73,28.4,28.61,15047.0,28.44,28.73,28.4,28.61,15047.0
2016-01-05 11:00:00,28.63,28.67,28.51,28.61,84557.0,28.63,28.67,28.51,28.61,84557.0
2016-01-05 11:30:00,28.61,28.67,28.55,28.56,22263.0,28.61,28.67,28.55,28.56,22263.0
2016-01-05 12:00:00,28.57,28.57,28.34,28.37,49146.0,28.57,28.57,28.34,28.37,49146.0
2016-01-05 12:30:00,28.36,28.72,28.36,28.65,57323.0,28.36,28.72,28.36,28.65,57323.0
2016-01-05 13:00:00,28.67,28.73,28.46,28.49,20242.0,28.67,28.73,28.46,28.49,20242.0
2016-01-05 13:30:00,28.48,28.59,28.46,28.58,24130.0,28.48,28.59,28.46,28.58,24130.0
2016-01-05 14:00:00,28.55,28.67,28.51,28.62,36972.0,28.55,28.67,28.51,28.62,36972.0
2016-01-05 14:30:00,28.64,28.77,28.55,28.72,78503.0,28.64,28.77,28.55,28.72,78503.0
2016-01-05 15:00:00,28.72,28.73,28.62,28.64,20026.0,28.72,28.73,28.62,28.64,20026.0
2016-01-05 15:30:00,28.64,28.68,28.53,28.64,96517.0,28.64,28.68,28.53,28.64,96517.0
2016-01-06 09:30:00,28.2,28.58,28.13,28.58,25864.0,28.2,28.58,28.13,28.58,25864.0
2016-01-06 10:00:00,28.55,28.89,28.42,28.76,47593.0,28.55,28.89,28.42,28.76,47593.0
2016-01-06 10:30:00,28.77,28.77,28.6,28.68,44556.0,28.77,28.77,28.6,28.68,44556.0
2016-01-06 11:00:00,28.66,28.75,28.59,28.72,20697.0,28.66,28.75,28.59,28.72,20697.0
2016-01-06 11:30:00,28.74,28.79,28.53,28.55,51626.0,28.74,28.79,28.53,28.55,51626.0
2016-01-06 12:00:00,28.56,28.58,28.47,28.56,16403.0,28.56,28.58,28.47,28.56,16403.0
2016-01-06 12:30:00,28.56,28.66,28.49,28.52,114352.0,28.56,28.66,28.49,28.52,114352.0
2016-01-06 13:00:00,28.51,28.54,28.42,28.51,15756.0,28.51,28.54,28.42,28.51,15756.0
2016-01-06 13:30:00,28.51,28.51,28.39,28.45,13791.0,28.51,28.51,28.39,28.45,13791.0
2016-01-06 14:00:00,28.45,28.59,28.42,28.54,25830.0,28.45,28.59,28.42,28.54,25830.0
2016-01-06 14:30:00,28.51,28.53,28.41,28.51,33942.0,28.51,28.53,28.41,28.51,33942.0
2016-01-06 15:00:00,28.49,28.67,28.39,28.66,43041.0,28.49,28.67,28.39,28.66,43041.0
2016-01-06 15:30:00,28.67,28.7,28.51,28.58,95380.0,28.67,28.7,28.51,28.58,95380.0
2016-01-07 09:30:00,28.0,28.13,27.79,27.99,67838.0,28.0,28.13,27.79,27.99,67838.0
2016-01-07 10:00:00,27.96,28.12,27.88,28.06,68950.0,27.96,28.12,27.88,28.06,68950.0
2016-01-07 10:30:00,28.06,28.29,28.06,28.29,10888.0,28.06,28.29,28.06,28.29,10888.0
2016-01-07 11:00:00,28.29,28.3,28.12,28.22,50941.0,28.29,28.3,28.12,28.22,50941.0
2016-01-07 11:30:00,28.22,28.23,28.08,28.08,18563.0,28.22,28.23,28.08,28.08,18563.0
2016-01-07 12:00:00,28.08,28.28,28.08,28.27,30617.0,28.08,28.28,28.08,28.27,30617.0
2016-01-07 12:30:00,28.27,28.29,28.13,28.22,21845.0,28.27,28.29,28.13,28.22,21845.0
2016-01-07 13:00:00,28.21,28.25,28.06,28.1,38539.0,28.21,28.25,28.06,28.1,38539.0
2016-01-07 13:30:00,28.08,28.09,27.93,27.98,34991.0,28.08,28.09,27.93,27.98,34991.0
2016-01-07 14:00:00,28.01,28.08,27.85,27.96,57102.0,28.01,28.08,27.85,27.96,57102.0
2016-01-07 14:30:00,27.97,28.05,27.93,27.96,82359.0,27.97,28.05,27.93,27.96,82359.0
2016-01-07 15:00:00,27.96,28.06,27.85,27.85,42867.0,27.96,28.06,27.85,27.85,42867.0
2016-01-07 15:30:00,27.87,28.07,27.85,28.05,224869.0,27.87,28.07,27.85,28.05,224869.0
2016-01-08 09:30:00,28.25,28.53,28.0,28.36,113145.0,28.25,28.53,28.0,28.36,113145.0
2016-01-08 10:00:00,28.37,28.45,28.02,28.09,90349.0,28.37,28.45,28.02,28.09,90349.0
2016-01-08 10:30:00,28.08,28.13,27.85,28.06,61775.0,28.08,28.13,27.85,28.06,61775.0
2016-01-08 11:00:00,28.04,28.1,27.93,28.02,41954.0,28.04,28.1,27.93,28.02,41954.0
2016-01-08 11:30:00,28.01,28.15,27.99,28.08,88415.0,28.01,28.15,27.99,28.08,88415.0
2016-01-08 12:00:00,28.09,28.15,28.06,28.14,58133.0,28.09,28.15,28.06,28.14,58133.0
2016-01-08 12:30:00,28.14,28.15,28.01,28.07,47795.0,28.14,28.15,28.01,28.07,47795.0
2016-01-08 13:00:00,28.07,28.14,27.98,28.05,36436.0,28.07,28.14,27.98,28.05,36436.0
2016-01-08 13:30:00,28.06,28.15,28.05,28.12,33079.0,28.06,28.15,28.05,28.12,33079.0
2016-01-08 14:00:00,28.12,28.16,28.07,28.14,121214.0,28.12,28.16,28.07,28.14,121214.0
2016-01-08 14:30:00,28.15,28.15,28.1,28.13,50459.0,28.15,28.15,28.1,28.13,50459.0
2016-01-08 15:00:00,28.12,28.21,28.1,28.11,66437.0,28.12,28.21,28.1,28.11,66437.0
2016-01-08 15:30:00,28.11,28.25,27.95,28.0,218436.0,28.11,28.25,27.95,28.0,218436.0
2016-01-11 09:30:00,28.19,28.61,28.1,28.41,82293.0,28.19,28.61,28.1,28.41,82293.0
2016-01-11 10:00:00,28.41,28.43,28.23,28.33,91233.0,28.41,28.43,28.23,28.33,91233.0
2016-01-11 10:30:00,28.37,28.5,28.25,28.33,67122.0,28.37,28.5,28.25,28.33,67122.0
2016-01-11 11:00:00,28.34,28.5,28.28,28.49,132605.0,28.34,28.5,28.28,28.49,132605.0
2016-01-11 11:30:00,28.47,28.73,28.44,28.62,106813.0,28.47,28.73,28.44,28.62,106813.0
2016-01-11 12:00:00,28.65,28.71,28.58,28.67,91473.0,28.65,28.71,28.58,28.67,91473.0
2016-01-11 12:30:00,28.67,28.73,28.45,28.59,83680.0,28.67,28.73,28.45,28.59,83680.0
2016-01-11 13:00:00,28.59,28.65,28.56,28.6,48316.0,28.59,28.65,28.56,28.6,48316.0
2016-01-11 13:30:00,28.59,28.66,28.46,28.64,98353.0,28.59,28.66,28.46,28.64,98353.0
2016-01-11 14:00:00,28.64,28.83,28.57,28.82,63276.0,28.64,28.83,28.57,28.82,63276.0
2016-01-11 14:30:00,28.81,28.99,28.75,28.98,80663.0,28.81,28.99,28.75,28.98,80663.0
2016-01-11 15:00:00,28.97,29.12,28.93,29.1,138860.0,28.97,29.12,28.93,29.1,138860.0
2016-01-11 15:30:00,29.11,29.28,28.96,29.04,202459.0,29.11,29.28,28.96,29.04,202459.0
2016-01-12 09:30:00,29.28,30.12,29.24,30.09,82825.0,29.28,30.12,29.24,30.09,82825.0
2016-01-12 10:00:00,30.05,30.14,29.93,30.02,99732.0,30.05,30.14,29.93,30.02,99732.0
2016-01-12 10:30:00,30.02,30.05,29.74,29.91,80506.0,30.02,30.05,29.74,29.91,80506.0
2016-01-12 11:00:00,29.89,30.0,29.83,29.93,64245.0,29.89,30.0,29.83,29.93,64245.0
2016-01-12 11:30:00,29.93,30.08,29.9,30.0,127872.0,29.93,30.08,29.9,30.0,127872.0
2016-01-12 12:00:00,29.99,30.12,29.91,29.92,96297.0,29.99,30.12,29.91,29.92,96297.0
2016-01-12 12:30:00,29.91,29.98,29.72,29.75,136835.0,29.91,29.98,29.72,29.75,136835.0
2016-01-12 13:00:00,29.75,29.85,29.61,29.61,75238.0,29.75,29.85,29.61,29.61,75238.0
2016-01-12 13:30:00,29.6,29.82,29.43,29.79,101643.0,29.6,29.82,29.43,29.79,101643.0
2016-01-12 14:00:00,29.78,29.91,29.61,29.87,86516.0,29.78,29.91,29.61,29.87,86516.0
2016-01-12 14:30:00,29.85,30.04,29.83,30.0,130385.0,29.85,30.04,29.83,30.0,130385.0
2016-01-12 15:00:00,30.0,30.06,29.85,29.99,156788.0,30.0,30.06,29.85,29.99,156788.0
2016-01-12 15:30:00,30.0,30.23,29.96,30.2,277480.0,30.0,30.23,29.96,30.2,277480.0
2016-01-13 09:30:00,30.26,30.59,30.19,30.48,64987.0,30.26,30.59,30.19,30.48,64987.0
2016-01-13 10:00:00,30.52,30.71,30.43,30.55,64301.0,30.52,30.71,30.43,30.55,64301.0
2016-01-13 10:30:00,30.53,30.56,30.25,30.37,80862.0,30.53,30.56,30.25,30.37,80862.0
2016-01-13 11:00:00,30.4,30.4,29.91,29.91,21663.0,30.4,30.4,29.91,29.91,21663.0
2016-01-13 11:30:00,29.89,30.01,29.62,29.66,42044.0,29.89,30.01,29.62,29.66,42044.0
2016-01-13 12:00:00,29.67,29.82,29.66,29.71,40843.0,29.67,29.82,29.66,29.71,40843.0
2016-01-13 12:30:00,29.7,29.7,29.37,29.42,39053.0,29.7,29.7,29.37,29.42,39053.0
2016-01-13 13:00:00,29.41,29.44,29.22,29.22,31014.0,29.41,29.44,29.22,29.22,31014.0
2016-01-13 13:30:00,29.24,29.24,28.95,29.12,52706.0,29.24,29.24,28.95,29.12,52706.0
2016-01-13 14:00:00,29.1,29.31,29.05,29.06,57894.0,29.1,29.31,29.05,29.06,57894.0
2016-01-13 14:30:00,29.05,29.05,28.74,28.97,46398.0,29.05,29.05,28.74,28.97,46398.0
2016-01-13 15:00:00,28.96,29.04,28.81,28.92,58905.0,28.96,29.04,28.81,28.92,58905.0
2016-01-13 15:30:00,28.91,28.99,28.67,28.75,217955.0,28.91,28.99,28.67,28.75,217955.0
2016-01-14 09:30:00,28.93,28.93,28.09,28.1,31497.0,28.93,28.93,28.09,28.1,31497.0
2016-01-14 10:00:00,28.07,28.68,28.04,28.64,34660.0,28.07,28.68,28.04,28.64,34660.0
2016-01-14 10:30:00,28.63,28.86,28.46,28.48,30994.0,28.63,28.86,28.46,28.48,30994.0
2016-01-14 11:00:00,28.51,28.58,28.29,28.33,32740.0,28.51,28.58,28.29,28.33,32740.0
2016-01-14 11:30:00,28.3,28.34,28.19,28.3,26417.0,28.3,28.34,28.19,28.3,26417.0
2016-01-14 12:00:00,28.31,28.31,28.1,28.19,22600.0,28.31,28.31,28.1,28.19,22600.0
2016-01-14 12:30:00,28.19,28.33,28.15,28.17,24036.0,28.19,28.33,28.15,28.17,24036.0
2016-01-14 13:00:00,28.17,28.36,28.13,28.31,21715.0,28.17,28.36,28.13,28.31,21715.0
2016-01-14 13:30:00,28.31,28.38,28.23,28.25,23365.0,28.31,28.38,28.23,28.25,23365.0
2016-01-14 14:00:00,28.27,28.28,28.13,28.16,32548.0,28.27,28.28,28.13,28.16,32548.0
2016-01-14 14:30:00,28.17,28.33,28.17,28.27,48160.0,28.17,28.33,28.17,28.27,48160.0
2016-01-14 15:00:00,28.28,28.33,28.13,28.14,87772.0,28.28,28.33,28.13,28.14,87772.0
2016-01-14 15:30:00,28.15,28.17,27.99,28.01,263686.0,28.15,28.17,27.99,28.01,263686.0
2016-01-15 09:30:00,27.25,27.39,27.25,27.25,132301.0,27.25,27.39,27.25,27.25,132301.0
2016-01-15 10:00:00,27.25,27.64,27.24,27.59,72980.0,27.25,27.64,27.24,27.59,72980.0
2016-01-15 10:30:00,27.55,27.67,27.37,27.4,17400.0,27.55,27.67,27.37,27.4,17400.0
2016-01-15 11:00:00,27.37,27.48,27.28,27.39,47105.0,27.37,27.48,27.28,27.39,47105.0
2016-01-15 11:30:00,27.38,27.42,27.02,27.1,114516.0,27.38,27.42,27.02,27.1,114516.0
2016-01-15 12:00:00,27.09,27.27,26.89,26.99,102316.0,27.09,27.27,26.89,26.99,102316.0
2016-01-15 12:30:00,26.97,27.12,26.89,27.09,60211.0,26.97,27.12,26.89,27.09,60211.0
2016-01-15 13:00:00,27.08,27.12,26.98,27.11,33007.0,27.08,27.12,26.98,27.11,33007.0
2016-01-15 13:30:00,27.1,27.27,27.08,27.27,34922.0,27.1,27.27,27.08,27.27,34922.0
2016-01-15 14:00:00,27.3,27.48,27.26,27.38,47673.0,27.3,27.48,27.26,27.38,47673.0
2016-01-15 14:30:00,27.39,27.71,27.39,27.68,29334.0,27.39,27.71,27.39,27.68,29334.0
2016-01-15 15:00:00,27.68,27.8,27.56,27.62,90447.0,27.68,27.8,27.56,27.62,90447.0
2016-01-15 15:30:00,27.64,27.64,27.3,27.34,360186.0,27.64,27.64,27.3,27.34,360186.0
2016-01-19 09:30:00,27.71,27.74,27.11,27.15,28881.0,27.71,27.74,27.11,27.15,28881.0
2016-01-19 10:00:00,27.13,27.25,27.04,27.2,100053.0,27.13,27.25,27.04,27.2,100053.0
2016-01-19 10:30:00,27.2,27.22,26.78,26.89,44489.0,27.2,27.22,26.78,26.89,44489.0
2016-01-19 11:00:00,26.87,27.05,26.83,27.04,57078.0,26.87,27.05,26.83,27.04,57078.0
2016-01-19 11:30:00,27.0,27.25,26.97,27.18,47787.0,27.0,27.25,26.97,27.18,47787.0
2016-01-19 12:00:00,27.15,27.15,27.03,27.11,55397.0,27.15,27.15,27.03,27.11,55397.0
2016-01-19 12:30:00,27.15,27.5,27.14,27.41,163036.0,27.15,27.5,27.14,27.41,163036.0
2016-01-19 13:00:00,27.42,27.67,27.3,27.61,121077.0,27.42,27.67,27.3,27.61,121077.0
2016-01-19 13:30:00,27.6,27.7,27.41,27.41,50652.0,27.6,27.7,27.41,27.41,50652.0
2016-01-19 14:00:00,27.42,27.48,27.11,27.26,42962.0,27.42,27.48,27.11,27.26,42962.0
2016-01-19 14:30:00,27.25,27.26,26.84,26.9,52581.0,27.25,27.26,26.84,26.9,52581.0
2016-01-19 15:00:00,26.9,27.24,26.88,27.24,55876.0,26.9,27.24,26.88,27.24,55876.0
2016-01-19 15:30:00,27.26,27.49,27.21,27.27,151085.0,27.26,27.49,27.21,27.27,151085.0
2016-01-20 09:30:00,26.8,26.94,26.62,26.63,30421.0,26.8,26.94,26.62,26.63,30421.0
2016-01-20 10:00:00,26.63,26.72,26.53,26.63,32471.0,26.63,26.72,26.53,26.63,32471.0
2016-01-20 10:30:00,26.6,26.64,26.29,26.37,43744.0,26.6,26.64,26.29,26.37,43744.0
2016-01-20 11:00:00,26.37,27.01,26.37,27.01,179024.0,26.37,27.01,26.37,27.01,179024.0
2016-01-20 11:30:00,27.02,27.32,27.02,27.23,92032.0,27.02,27.32,27.02,27.23,92032.0
2016-01-20 12:00:00,27.24,27.25,26.92,26.94,52493.0,27.24,27.25,26.92,26.94,52493.0
2016-01-20 12:30:00,26.94,27.32,26.83,27.29,39019.0,26.94,27.32,26.83,27.29,39019.0
2016-01-20 13:00:00,27.29,27.52,27.25,27.43,42003.0,27.29,27.52,27.25,27.43,42003.0
2016-01-20 13:30:00,27.43,27.95,27.41,27.9,75324.0,27.43,27.95,27.41,27.9,75324.0
2016-01-20 14:00:00,27.93,28.09,27.77,27.99,42453.0,27.93,28.09,27.77,27.99,42453.0
2016-01-20 14:30:00,27.93,28.11,27.85,28.01,36093.0,27.93,28.11,27.85,28.01,36093.0
2016-01-20 15:00:00,28.05,28.6,27.94,28.59,70637.0,28.05,28.6,27.94,28.59,70637.0
2016-01-20 15:30:00,28.58,28.68,28.47,28.56,167284.0,28.58,28.68,28.47,28.56,167284.0
2016-01-21 09:30:00,28.74,28.78,28.44,28.44,22554.0,28.74,28.78,28.44,28.44,22554.0
2016-01-21 10:00:00,28.45,29.17,28.44,28.94,36475.0,28.45,29.17,28.44,28.94,36475.0
2016-01-21 10:30:00,28.94,29.48,28.91,29.39,80683.0,28.94,29.48,28.91,29.39,80683.0
2016-01-21 11:00:00,29.39,29.69,29.26,29.29,84202.0,29.39,29.69,29.26,29.29,84202.0
2016-01-21 11:30:00,29.31,29.54,29.11,29.53,60539.0,29.31,29.54,29.11,29.53,60539.0
2016-01-21 12:00:00,29.53,29.58,29.38,29.51,60114.0,29.53,29.58,29.38,29.51,60114.0
2016-01-21 12:30:00,29.51,29.57,29.21,29.31,49940.0,29.51,29.57,29.21,29.31,49940.0
2016-01-21 13:00:00,29.34,29.55,29.23,29.27,41654.0,29.34,29.55,29.23,29.27,41654.0
2016-01-21 13:30:00,29.26,29.3,29.07,29.16,92528.0,29.26,29.3,29.07,29.16,92528.0
2016-01-21 14:00:00,29.17,29.22,28.82,28.98,36961.0,29.17,29.22,28.82,28.98,36961.0
2016-01-21 14:30:00,28.98,29.48,28.98,29.39,52243.0,28.98,29.48,28.98,29.39,52243.0
2016-01-21 15:00:00,29.38,29.4,29.1,29.21,44016.0,29.38,29.4,29.1,29.21,44016.0
2016-01-21 15:30:00,29.23,29.4,29.16,29.16,218587.0,29.23,29.4,29.16,29.16,218587.0
2016-01-22 09:30:00,29.89,30.69,29.89,30.34,193553.0,29.89,30.69,29.89,30.34,193553.0
2016-01-22 10:00:00,30.33,30.4,30.23,30.27,170198.0,30.33,30.4,30.23,30.27,170198.0
2016-01-22 10:30:00,30.28,30.29,29.78,30.04,162866.0,30.28,30.29,29.78,30.04,162866.0
2016-01-22 11:00:00,30.06,30.34,30.0,30.34,125218.0,30.06,30.34,30.0,30.34,125218.0
2016-01-22 11:30:00,30.33,30.35,30.05,30.26,142131.0,30.33,30.35,30.05,30.26,142131.0
2016-01-22 12:00:00,30.25,30.31,30.14,30.2,84472.0,30.25,30.31,30.14,30.2,84472.0
2016-01-22 12:30:00,30.2,30.32,30.07,30.15,59037.0,30.2,30.32,30.07,30.15,59037.0
2016-01-22 13:00:00,30.15,30.16,29.89,29.96,58582.0,30.15,30.16,29.89,29.96,58582.0
2016-01-22 13:30:00,29.97,30.01,29.89,30.0,52997.0,29.97,30.01,29.89,30.0,52997.0
2016-01-22 14:00:00,30.0,30.12,29.78,30.05,100894.0,30.0,30.12,29.78,30.05,100894.0
2016-01-22 14:30:00,30.01,30.23,29.96,30.21,78620.0,30.01,30.23,29.96,30.21,78620.0
2016-01-22 15:00:00,30.21,30.32,30.14,30.29,75150.0,30.21,30.32,30.14,30.29,75150.0
2016-01-22 15:30:00,30.28,30.58,30.24,30.57,200750.0,30.28,30.58,30.24,30.57,200750.0
2016-01-25 09:30:00,30.0,30.15,29.06,29.44,156041.0,30.0,30.15,29.06,29.44,156041.0
2016-01-25 10:00:00,29.43,29.56,28.66,28.78,128373.0,29.43,29.56,28.66,28.78,128373.0
2016-01-25 10:30:00,28.76,28.84,28.26,28.4,57263.0,28.76,28.84,28.26,28.4,57263.0
2016-01-25 11:00:00,28.34,28.54,28.02,28.42,112439.0,28.34,28.54,28.02,28.42,112439.0
2016-01-25 11:30:00,28.38,28.39,27.97,28.02,32475.0,28.38,28.39,27.97,28.02,32475.0
2016-01-25 12:00:00,28.03,28.03,27.76,27.76,46193.0,28.03,28.03,27.76,27.76,46193.0
2016-01-25 12:30:00,27.77,28.06,27.63,28.03,160376.0,27.77,28.06,27.63,28.03,160376.0
2016-01-25 13:00:00,28.07,28.09,27.83,27.88,94559.0,28.07,28.09,27.83,27.88,94559.0
2016-01-25 13:30:00,27.88,27.89,27.51,27.54,60704.0,27.88,27.89,27.51,27.54,60704.0
2016-01-25 14:00:00,27.53,27.68,27.41,27.47,51391.0,27.53,27.68,27.41,27.47,51391.0
2016-01-25 14:30:00,27.47,27.54,27.28,27.49,53500.0,27.47,27.54,27.28,27.49,53500.0
2016-01-25 15:00:00,27.49,27.54,27.16,27.25,97843.0,27.49,27.54,27.16,27.25,97843.0
2016-01-25 15:30:00,27.24,27.33,27.1,27.26,366588.0,27.24,27.33,27.1,27.26,366588.0
2016-01-26 09:30:00,27.53,27.89,27.48,27.63,56782.0,27.53,27.89,27.48,27.63,56782.0
2016-01-26 10:00:00,27.62,28.06,27.58,27.96,53205.0,27.62,28.06,27.58,27.96,53205.0
2016-01-26 10:30:00,28.0,28.05,27.58,27.63,34112.0,28.0,28.05,27.58,27.63,34112.0
2016-01-26 11:00:00,27.63,27.95,27.55,27.83,52442.0,27.63,27.95,27.55,27.83,52442.0
2016-01-26 11:30:00,27.83,27.84,27.69,27.74,40196.0,27.83,27.84,27.69,27.74,40196.0
2016-01-26 12:00:00,27.75,28.03,27.74,27.94,39341.0,27.75,28.03,27.74,27.94,39341.0
2016-01-26 12:30:00,27.94,27.98,27.85,27.88,24051.0,27.94,27.98,27.85,27.88,24051.0
2016-01-26 13:00:00,27.9,27.94,27.81,27.89,28698.0,27.9,27.94,27.81,27.89,28698.0
2016-01-26 13:30:00,27.89,27.94,27.86,27.89,19070.0,27.89,27.94,27.86,27.89,19070.0
2016-01-26 14:00:00,27.88,27.92,27.85,27.85,40076.0,27.88,27.92,27.85,27.85,40076.0
2016-01-26 14:30:00,27.86,27.86,27.79,27.84,34300.0,27.86,27.86,27.79,27.84,34300.0
2016-01-26 15:00:00,27.84,27.86,27.78,27.81,49103.0,27.84,27.86,27.78,27.81,49103.0
2016-01-26 15:30:00,27.81,27.89,27.79,27.89,118368.0,27.81,27.89,27.79,27.89,118368.0
2016-01-27 09:30:00,27.81,28.19,27.65,28.04,24397.0,27.81,28.19,27.65,28.04,24397.0
2016-01-27 10:00:00,28.06,28.14,27.9,28.04,22101.0,28.06,28.14,27.9,28.04,22101.0
2016-01-27 10:30:00,28.04,28.25,27.97,28.1,34320.0,28.04,28.25,27.97,28.1,34320.0
2016-01-27 11:00:00,28.1,28.15,27.99,28.14,18171.0,28.1,28.15,27.99,28.14,18171.0
2016-01-27 11:30:00,28.14,28.36,28.13,28.32,30008.0,28.14,28.36,28.13,28.32,30008.0
2016-01-27 12:00:00,28.3,28.36,28.25,28.29,14435.0,28.3,28.36,28.25,28.29,14435.0
2016-01-27 12:30:00,28.28,28.31,28.2,28.27,20389.0,28.28,28.31,28.2,28.27,20389.0
2016-01-27 13:00:00,28.26,28.26,28.03,28.03,14875.0,28.26,28.26,28.03,28.03,14875.0
2016-01-27 13:30:00,28.03,28.3,28.03,28.27,26017.0,28.03,28.3,28.03,28.27,26017.0
2016-01-27 14:00:00,28.26,28.39,28.13,28.18,39774.0,28.26,28.39,28.13,28.18,39774.0
2016-01-27 14:30:00,28.15,28.2,28.03,28.12,47437.0,28.15,28.2,28.03,28.12,47437.0
2016-01-27 15:00:00,28.13,28.13,27.79,27.89,47753.0,28.13,28.13,27.79,27.89,47753.0
2016-01-27 15:30:00,27.89,28.03,27.85,27.99,85013.0,27.89,28.03,27.85,27.99,85013.0
2016-01-28 09:30:00,28.42,28.56,28.18,28.22,37865.0,28.42,28.56,28.18,28.22,37865.0
2016-01-28 10:00:00,28.22,28.24,27.9,27.92,105952.0,28.22,28.24,27.9,27.92,105952.0
2016-01-28 10:30:00,27.94,28.19,27.8,28.05,71054.0,27.94,28.19,27.8,28.05,71054.0
2016-01-28 11:00:00,28.06,28.11,27.82,27.83,65053.0,28.06,28.11,27.82,27.83,65053.0
2016-01-28 11:30:00,27.8,27.83,27.63,27.73,35020.0,27.8,27.83,27.63,27.73,35020.0
2016-01-28 12:00:00,27.73,27.92,27.73,27.87,13845.0,27.73,27.92,27.73,27.87,13845.0
2016-01-28 12:30:00,27.88,28.03,27.83,28.01,26690.0,27.88,28.03,27.83,28.01,26690.0
2016-01-28 13:00:00,28.02,28.06,27.9,27.97,42300.0,28.02,28.06,27.9,27.97,42300.0
2016-01-28 13:30:00,27.96,27.97,27.72,27.73,26287.0,27.96,27.97,27.72,27.73,26287.0
2016-01-28 14:00:00,27.74,27.88,27.74,27.88,32449.0,27.74,27.88,27.74,27.88,32449.0
2016-01-28 14:30:00,27.89,27.92,27.77,27.8,15983.0,27.89,27.92,27.77,27.8,15983.0
2016-01-28 15:00:00,27.8,27.85,27.75,27.77,49224.0,27.8,27.85,27.75,27.77,49224.0
2016-01-28 15:30:00,27.76,27.82,27.66,27.76,85073.0,27.76,27.82,27.66,27.76,85073.0
2016-01-29 09:30:00,27.94,28.28,27.82,28.2,41254.0,27.94,28.28,27.82,28.2,41254.0
2016-01-29 10:00:00,28.18,28.32,27.81,27.81,29102.0,28.18,28.32,27.81,27.81,29102.0
2016-01-29 10:30:00,27.81,28.06,27.69,27.92,41848.0,27.81,28.06,27.69,27.92,41848.0
2016-01-29 11:00:00,27.93,28.05,27.9,28.0,23632.0,27.93,28.05,27.9,28.0,23632.0
2016-01-29 11:30:00,28.01,28.05,27.89,28.04,31748.0,28.01,28.05,27.89,28.04,31748.0
2016-01-29 12:00:00,28.06,28.26,28.0,28.24,186284.0,28.06,28.26,28.0,28.24,186284.0
2016-01-29 12:30:00,28.24,28.3,28.21,28.24,24695.0,28.24,28.3,28.21,28.24,24695.0
2016-01-29 13:00:00,28.25,28.26,28.16,28.25,25653.0,28.25,28.26,28.16,28.25,25653.0
2016-01-29 13:30:00,28.25,28.25,28.07,28.08,28225.0,28.25,28.25,28.07,28.08,28225.0
2016-01-29 14:00:00,28.1,28.27,28.05,28.22,30459.0,28.1,28.27,28.05,28.22,30459.0
2016-01-29 14:30:00,28.22,28.27,28.16,28.26,54490.0,28.22,28.27,28.16,28.26,54490.0
2016-01-29 15:00:00,28.26,28.26,28.19,28.19,68776.0,28.26,28.26,28.19,28.19,68776.0
2016-01-29 15:30:00,28.19,28.42,28.18,28.42,209589.0,28.19,28.42,28.18,28.42,209589.0
2016-02-01 09:30:00,28.25,28.35,27.96,28.24,20031.0,28.25,28.35,27.96,28.24,20031.0
2016-02-01 10:00:00,28.28,28.65,28.14,28.62,20439.0,28.28,28.65,28.14,28.62,20439.0
2016-02-01 10:30:00,28.58,29.12,28.57,29.09,221664.0,28.58,29.12,28.57,29.09,221664.0
2016-02-01 11:00:00,29.06,29.07,28.91,28.91,39274.0,29.06,29.07,28.91,28.91,39274.0
2016-02-01 11:30:00,28.92,28.93,28.72,28.76,19664.0,28.92,28.93,28.72,28.76,19664.0
2016-02-01 12:00:00,28.79,28.97,28.76,28.91,25984.0,28.79,28.97,28.76,28.91,25984.0
2016-02-01 12:30:00,28.91,28.97,28.8,28.8,28863.0,28.91,28.97,28.8,28.8,28863.0
2016-02-01 13:00:00,28.8,29.03,28.78,29.03,19053.0,28.8,29.03,28.78,29.03,19053.0
2016-02-01 13:30:00,29.02,29.08,28.85,29.03,22894.0,29.02,29.08,28.85,29.03,22894.0
2016-02-01 14:00:00,29.05,29.11,28.95,29.06,40074.0,29.05,29.11,28.95,29.06,40074.0
2016-02-01 14:30:00,29.08,29.32,29.04,29.3,26674.0,29.08,29.32,29.04,29.3,26674.0
2016-02-01 15:00:00,29.3,29.57,29.23,29.52,31061.0,29.3,29.57,29.23,29.52,31061.0
2016-02-01 15:30:00,29.54,29.63,29.38,29.39,128235.0,29.54,29.63,29.38,29.39,128235.0
2016-02-02 09:30:00,28.92,29.05,28.57,28.61,19942.0,28.92,29.05,28.57,28.61,19942.0
2016-02-02 10:00:00,28.62,28.76,28.38,28.49,20351.0,28.62,28.76,28.38,28.49,20351.0
2016-02-02 10:30:00,28.5,28.55,28.36,28.42,20205.0,28.5,28.55,28.36,28.42,20205.0
2016-02-02 11:00:00,28.43,28.65,28.42,28.64,20113.0,28.43,28.65,28.42,28.64,20113.0
2016-02-02 11:30:00,28.64,28.87,28.64,28.74,16391.0,28.64,28.87,28.64,28.74,16391.0
2016-02-02 12:00:00,28.72,28.72,28.45,28.62,16564.0,28.72,28.72,28.45,28.62,16564.0
2016-02-02 12:30:00,28.59,28.75,28.55,28.74,18406.0,28.59,28.75,28.55,28.74,18406.0
2016-02-02 13:00:00,28.72,28.72,28.57,28.68,14605.0,28.72,28.72,28.57,28.68,14605.0
2016-02-02 13:30:00,28.66,28.66,28.48,28.48,26746.0,28.66,28.66,28.48,28.48,26746.0
2016-02-02 14:00:00,28.48,28.52,28.35,28.37,14718.0,28.48,28.52,28.35,28.37,14718.0
2016-02-02 14:30:00,28.38,28.49,28.31,28.31,12457.0,28.38,28.49,28.31,28.31,12457.0
2016-02-02 15:00:00,28.31,28.34,28.24,28.29,19974.0,28.31,28.34,28.24,28.29,19974.0
2016-02-02 15:30:00,28.3,28.34,28.16,28.26,105027.0,28.3,28.34,28.16,28.26,105027.0
2016-02-03 09:30:00,28.47,28.47,27.89,27.89,17760.0,28.47,28.47,27.89,27.89,17760.0
2016-02-03 10:00:00,27.83,27.85,27.42,27.42,9700.0,27.83,27.85,27.42,27.42,9700.0
2016-02-03 10:30:00,27.35,27.72,27.27,27.69,16105.0,27.35,27.72,27.27,27.69,16105.0
2016-02-03 11:00:00,27.62,27.81,27.47,27.75,13594.0,27.62,27.81,27.47,27.75,13594.0
2016-02-03 11:30:00,27.74,27.96,27.66,27.94,18375.0,27.74,27.96,27.66,27.94,18375.0
2016-02-03 12:00:00,27.95,28.07,27.84,28.0,33220.0,27.95,28.07,27.84,28.0,33220.0
2016-02-03 12:30:00,27.99,27.99,27.86,27.99,11096.0,27.99,27.99,27.86,27.99,11096.0
2016-02-03 13:00:00,28.0,28.0,27.91,27.96,10720.0,28.0,28.0,27.91,27.96,10720.0
2016-02-03 13:30:00,27.92,27.92,27.75,27.79,12257.0,27.92,27.92,27.75,27.79,12257.0
2016-02-03 14:00:00,27.81,28.12,27.81,28.1,11250.0,27.81,28.12,27.81,28.1,11250.0
2016-02-03 14:30:00,28.15,28.28,28.03,28.28,22875.0,28.15,28.28,28.03,28.28,22875.0
2016-02-03 15:00:00,28.31,28.45,28.23,28.32,64623.0,28.31,28.45,28.23,28.32,64623.0
2016-02-03 15:30:00,28.3,28.44,28.29,28.43,62576.0,28.3,28.44,28.29,28.43,62576.0
2016-02-04 09:30:00,28.43,28.89,28.31,28.86,31413.0,28.43,28.89,28.31,28.86,31413.0
2016-02-04 10:00:00,28.87,28.93,28.66,28.81,29445.0,28.87,28.93,28.66,28.81,29445.0
2016-02-04 10:30:00,28.78,29.06,28.75,28.94,34141.0,28.78,29.06,28.75,28.94,34141.0
2016-02-04 11:00:00,28.96,28.96,28.69,28.79,15605.0,28.96,28.96,28.69,28.79,15605.0
2016-02-04 11:30:00,28.76,28.86,28.6,28.7,17049.0,28.76,28.86,28.6,28.7,17049.0
2016-02-04 12:00:00,28.74,28.97,28.71,28.81,26352.0,28.74,28.97,28.71,28.81,26352.0
2016-02-04 12:30:00,28.82,28.96,28.76,28.82,14273.0,28.82,28.96,28.76,28.82,14273.0
2016-02-04 13:00:00,28.85,28.98,28.83,28.92,14235.0,28.85,28.98,28.83,28.92,14235.0
2016-02-04 13:30:00,28.93,29.03,28.69,28.79,13884.0,28.93,29.03,28.69,28.79,13884.0
2016-02-04 14:00:00,28.78,28.82,28.65,28.74,25198.0,28.78,28.82,28.65,28.74,25198.0
2016-02-04 14:30:00,28.71,28.78,28.59,28.72,28586.0,28.71,28.78,28.59,28.72,28586.0
2016-02-04 15:00:00,28.75,29.0,28.69,28.91,46623.0,28.75,29.0,28.69,28.91,46623.0
2016-02-04 15:30:00,28.91,29.23,28.88,29.12,113407.0,28.91,29.23,28.88,29.12,113407.0
2016-02-05 09:30:00,29.01,29.01,28.78,28.84,19919.0,29.01,29.01,28.78,28.84,19919.0
2016-02-05 10:00:00,28.86,29.04,28.63,28.64,45087.0,28.86,29.04,28.63,28.64,45087.0
2016-02-05 10:30:00,28.62,28.87,28.61,28.64,56269.0,28.62,28.87,28.61,28.64,56269.0
2016-02-05 11:00:00,28.67,28.68,28.52,28.63,62538.0,28.67,28.68,28.52,28.63,62538.0
2016-02-05 11:30:00,28.63,29.03,28.58,29.02,63822.0,28.63,29.03,28.58,29.02,63822.0
2016-02-05 12:00:00,29.03,29.12,29.02,29.08,34520.0,29.03,29.12,29.02,29.08,34520.0
2016-02-05 12:30:00,29.1,29.13,28.9,28.93,18465.0,29.1,29.13,28.9,28.93,18465.0
2016-02-05 13:00:00,28.92,28.96,28.86,28.94,11063.0,28.92,28.96,28.86,28.94,11063.0
2016-02-05 13:30:00,28.91,28.91,28.77,28.8,17219.0,28.91,28.91,28.77,28.8,17219.0
2016-02-05 14:00:00,28.8,28.88,28.67,28.86,38736.0,28.8,28.88,28.67,28.86,38736.0
2016-02-05 14:30:00,28.87,28.92,28.82,28.85,37832.0,28.87,28.92,28.82,28.85,37832.0
2016-02-05 15:00:00,28.87,28.94,28.81,28.85,46534.0,28.87,28.94,28.81,28.85,46534.0
2016-02-05 15:30:00,28.84,28.84,28.71,28.76,175769.0,28.84,28.84,28.71,28.76,175769.0
2016-02-08 09:30:00,28.4,28.4,28.08,28.17,30649.0,28.4,28.4,28.08,28.17,30649.0
2016-02-08 10:00:00,28.17,28.35,28.17,28.32,111994.0,28.17,28.35,28.17,28.32,111994.0
2016-02-08 10:30:00,28.33,28.39,28.26,28.26,32402.0,28.33,28.39,28.26,28.26,32402.0
2016-02-08 11:00:00,28.29,28.34,28.19,28.34,34829.0,28.29,28.34,28.19,28.34,34829.0
2016-02-08 11:30:00,28.32,28.48,28.26,28.48,44365.0,28.32,28.48,28.26,28.48,44365.0
2016-02-08 12:00:00,28.49,28.8,28.45,28.74,51750.0,28.49,28.8,28.45,28.74,51750.0
2016-02-08 12:30:00,28.71,28.8,28.67,28.72,20749.0,28.71,28.8,28.67,28.72,20749.0
2016-02-08 13:00:00,28.73,28.73,28.6,28.7,71817.0,28.73,28.73,28.6,28.7,71817.0
2016-02-08 13:30:00,28.7,28.76,28.63,28.65,52464.0,28.7,28.76,28.63,28.65,52464.0
2016-02-08 14:00:00,28.64,28.73,28.57,28.61,21514.0,28.64,28.73,28.57,28.61,21514.0
2016-02-08 14:30:00,28.61,28.75,28.54,28.75,31216.0,28.61,28.75,28.54,28.75,31216.0
2016-02-08 15:00:00,28.74,28.9,28.69,28.8,49752.0,28.74,28.9,28.69,28.8,49752.0
2016-02-08 15:30:00,28.81,29.02,28.76,28.94,120239.0,28.81,29.02,28.76,28.94,120239.0
2016-02-09 09:30:00,28.46,28.5,28.26,28.4,39174.0,28.46,28.5,28.26,28.4,39174.0
2016-02-09 10:00:00,28.4,28.51,28.01,28.14,16064.0,28.4,28.51,28.01,28.14,16064.0
2016-02-09 10:30:00,28.13,28.14,27.86,27.86,21587.0,28.13,28.14,27.86,27.86,21587.0
2016-02-09 11:00:00,27.86,28.21,27.86,28.07,53237.0,27.86,28.21,27.86,28.07,53237.0
2016-02-09 11:30:00,28.08,28.08,27.82,27.82,22230.0,28.08,28.08,27.82,27.82,22230.0
2016-02-09 12:00:00,27.84,27.96,27.8,27.91,28563.0,27.84,27.96,27.8,27.91,28563.0
2016-02-09 12:30:00,27.93,28.24,27.93,28.19,40026.0,27.93,28.24,27.93,28.19,40026.0
2016-02-09 13:00:00,28.19,28.2,27.92,27.98,19345.0,28.19,28.2,27.92,27.98,19345.0
2016-02-09 13:30:00,28.0,28.04,27.93,27.96,9113.0,28.0,28.04,27.93,27.96,9113.0
2016-02-09 14:00:00,27.97,28.2,27.97,27.99,24882.0,27.97,28.2,27.97,27.99,24882.0
2016-02-09 14:30:00,28.0,28.23,27.99,28.18,22895.0,28.0,28.23,27.99,28.18,22895.0
2016-02-09 15:00:00,28.19,28.33,28.04,28.13,40450.0,28.19,28.33,28.04,28.13,40450.0
2016-02-09 15:30:00,28.11,28.17,27.86,27.93,265855.0,28.11,28.17,27.86,27.93,265855.0
2016-02-10 09:30:00,28.02,28.02,27.79,27.93,17467.0,28.02,28.02,27.79,27.93,17467.0
2016-02-10 10:00:00,27.95,28.3,27.8,28.23,20288.0,27.95,28.3,27.8,28.23,20288.0
2016-02-10 10:30:00,28.23,28.59,28.17,28.19,26710.0,28.23,28.59,28.17,28.19,26710.0
2016-02-10 11:00:00,28.21,28.22,28.01,28.02,17600.0,28.21,28.22,28.01,28.02,17600.0
2016-02-10 11:30:00,28.01,28.05,27.89,28.01,13637.0,28.01,28.05,27.89,28.01,13637.0
2016-02-10 12:00:00,28.02,28.05,27.93,28.01,34154.0,28.02,28.05,27.93,28.01,34154.0
2016-02-10 12:30:00,28.01,28.32,28.0,28.31,16707.0,28.01,28.32,28.0,28.31,16707.0
2016-02-10 13:00:00,28.3,28.38,28.23,28.25,19592.0,28.3,28.38,28.23,28.25,19592.0
2016-02-10 13:30:00,28.25,28.25,28.09,28.13,13564.0,28.25,28.25,28.09,28.13,13564.0
2016-02-10 14:00:00,28.14,28.2,27.99,27.99,36400.0,28.14,28.2,27.99,27.99,36400.0
2016-02-10 14:30:00,27.98,28.03,27.91,27.94,60773.0,27.98,28.03,27.91,27.94,60773.0
2016-02-10 15:00:00,27.93,28.07,27.88,27.91,70727.0,27.93,28.07,27.88,27.91,70727.0
2016-02-10 15:30:00,27.92,28.01,27.82,27.97,172867.0,27.92,28.01,27.82,27.97,172867.0
2016-02-11 09:30:00,27.42,27.87,27.14,27.86,16282.0,27.42,27.87,27.14,27.86,16282.0
2016-02-11 10:00:00,27.81,28.13,27.7,27.91,59323.0,27.81,28.13,27.7,27.91,59323.0
2016-02-11 10:30:00,27.9,28.08,27.8,27.92,42602.0,27.9,28.08,27.8,27.92,42602.0
2016-02-11 11:00:00,27.95,28.06,27.85,27.95,26542.0,27.95,28.06,27.85,27.95,26542.0
2016-02-11 11:30:00,27.92,28.09,27.89,28.0,31819.0,27.92,28.09,27.89,28.0,31819.0
2016-02-11 12:00:00,27.99,28.14,27.87,27.92,18057.0,27.99,28.14,27.87,27.92,18057.0
2016-02-11 12:30:00,27.9,28.2,27.87,28.11,22739.0,27.9,28.2,27.87,28.11,22739.0
2016-02-11 13:00:00,28.12,28.21,28.0,28.04,21655.0,28.12,28.21,28.0,28.04,21655.0
2016-02-11 13:30:00,28.02,28.07,27.93,27.97,24432.0,28.02,28.07,27.93,27.97,24432.0
2016-02-11 14:00:00,27.96,28.0,27.77,27.83,26170.0,27.96,28.0,27.77,27.83,26170.0
2016-02-11 14:30:00,27.81,28.41,27.76,28.39,31163.0,27.81,28.41,27.76,28.39,31163.0
2016-02-11 15:00:00,28.39,28.42,28.22,28.29,56332.0,28.39,28.42,28.22,28.29,56332.0
2016-02-11 15:30:00,28.32,28.45,28.24,28.27,87958.0,28.32,28.45,28.24,28.27,87958.0
2016-02-12 09:30:00,28.48,28.55,27.73,27.81,43873.0,28.48,28.55,27.73,27.81,43873.0
2016-02-12 10:00:00,27.82,27.91,27.63,27.8,42067.0,27.82,27.91,27.63,27.8,42067.0
2016-02-12 10:30:00,27.81,28.26,27.81,28.05,78125.0,27.81,28.26,27.81,28.05,78125.0
2016-02-12 11:00:00,28.08,28.39,27.98,28.34,75395.0,28.08,28.39,27.98,28.34,75395.0
2016-02-12 11:30:00,28.33,28.43,28.1,28.1,54081.0,28.33,28.43,28.1,28.1,54081.0
2016-02-12 12:00:00,28.09,28.25,28.03,28.08,68470.0,28.09,28.25,28.03,28.08,68470.0
2016-02-12 12:30:00,28.09,28.11,27.93,27.93,81947.0,28.09,28.11,27.93,27.93,81947.0
2016-02-12 13:00:00,27.93,27.97,27.83,27.91,40129.0,27.93,27.97,27.83,27.91,40129.0
2016-02-12 13:30:00,27.9,27.99,27.84,27.85,59955.0,27.9,27.99,27.84,27.85,59955.0
2016-02-12 14:00:00,27.85,27.95,27.82,27.93,96376.0,27.85,27.95,27.82,27.93,96376.0
2016-02-12 14:30:00,27.92,27.94,27.79,27.86,64863.0,27.92,27.94,27.79,27.86,64863.0
2016-02-12 15:00:00,27.86,27.96,27.81,27.96,83778.0,27.86,27.96,27.81,27.96,83778.0
2016-02-12 15:30:00,27.95,27.95,27.78,27.9,201809.0,27.95,27.95,27.78,27.9,201809.0
2016-02-16 09:30:00,31.29,31.9,29.34,30.29,420735.0,31.29,31.9,29.34,30.29,420735.0
2016-02-16 10:00:00,30.45,31.47,29.94,31.2,276615.0,30.45,31.47,29.94,31.2,276615.0
2016-02-16 10:30:00,31.2,31.29,30.36,31.29,240208.0,31.2,31.29,30.36,31.29,240208.0
2016-02-16 11:00:00,31.3,31.38,30.86,31.36,191352.0,31.3,31.38,30.86,31.36,191352.0
2016-02-16 11:30:00,31.39,32.21,31.39,31.91,239146.0,31.39,32.21,31.39,31.91,239146.0
2016-02-16 12:00:00,31.92,32.38,31.58,31.97,130806.0,31.92,32.38,31.58,31.97,130806.0
2016-02-16 12:30:00,31.93,32.47,31.86,32.16,142500.0,31.93,32.47,31.86,32.16,142500.0
2016-02-16 13:00:00,32.15,32.17,31.98,32.09,200493.0,32.15,32.17,31.98,32.09,200493.0
2016-02-16 13:30:00,32.09,32.27,31.68,32.25,152669.0,32.09,32.27,31.68,32.25,152669.0
2016-02-16 14:00:00,32.25,32.35,32.1,32.21,146903.0,32.25,32.35,32.1,32.21,146903.0
2016-02-16 14:30:00,32.21,32.52,32.09,32.35,217212.0,32.21,32.52,32.09,32.35,217212.0
2016-02-16 15:00:00,32.36,32.77,32.36,32.4,222891.0,32.36,32.77,32.36,32.4,222891.0
2016-02-16 15:30:00,32.41,32.82,32.29,32.75,530230.0,32.41,32.82,32.29,32.75,530230.0
2016-02-17 09:30:00,33.17,35.0,33.02,33.85,228717.0,33.17,35.0,33.02,33.85,228717.0
2016-02-17 10:00:00,33.85,34.51,33.85,34.21,156800.0,33.85,34.51,33.85,34.21,156800.0
2016-02-17 10:30:00,34.21,34.23,33.76,33.93,148286.0,34.21,34.23,33.76,33.93,148286.0
2016-02-17 11:00:00,33.92,34.01,33.52,33.87,95012.0,33.92,34.01,33.52,33.87,95012.0
2016-02-17 11:30:00,33.84,33.88,32.85,33.02,118555.0,33.84,33.88,32.85,33.02,118555.0
2016-02-17 12:00:00,33.04,33.1,31.98,32.47,258346.0,33.04,33.1,31.98,32.47,258346.0
2016-02-17 12:30:00,32.48,32.77,32.4,32.41,72111.0,32.48,32.77,32.4,32.41,72111.0
2016-02-17 13:00:00,32.42,32.58,32.24,32.34,73189.0,32.42,32.58,32.24,32.34,73189.0
2016-02-17 13:30:00,32.32,32.34,31.98,31.99,91834.0,32.32,32.34,31.98,31.99,91834.0
2016-02-17 14:00:00,31.99,32.44,31.92,32.21,117089.0,31.99,32.44,31.92,32.21,117089.0
2016-02-17 14:30:00,32.23,32.31,31.99,32.0,110295.0,32.23,32.31,31.99,32.0,110295.0
2016-02-17 15:00:00,32.03,32.35,32.03,32.35,147195.0,32.03,32.35,32.03,32.35,147195.0
2016-02-17 15:30:00,32.35,32.76,32.27,32.67,297686.0,32.35,32.76,32.27,32.67,297686.0
2016-02-18 09:30:00,32.83,33.13,32.48,32.73,101638.0,32.83,33.13,32.48,32.73,101638.0
2016-02-18 10:00:00,32.73,32.74,32.47,32.72,94204.0,32.73,32.74,32.47,32.72,94204.0
2016-02-18 10:30:00,32.73,32.92,32.58,32.88,108151.0,32.73,32.92,32.58,32.88,108151.0
2016-02-18 11:00:00,32.87,32.87,32.38,32.66,70158.0,32.87,32.87,32.38,32.66,70158.0
2016-02-18 11:30:00,32.69,32.71,32.58,32.68,57164.0,32.69,32.71,32.58,32.68,57164.0
2016-02-18 12:00:00,32.67,32.92,32.67,32.92,44130.0,32.67,32.92,32.67,32.92,44130.0
2016-02-18 12:30:00,32.93,33.11,32.88,32.9,38751.0,32.93,33.11,32.88,32.9,38751.0
2016-02-18 13:00:00,32.91,33.11,32.91,33.04,35674.0,32.91,33.11,32.91,33.04,35674.0
2016-02-18 13:30:00,33.04,33.27,32.98,33.27,51325.0,33.04,33.27,32.98,33.27,51325.0
2016-02-18 14:00:00,33.25,33.69,33.2,33.69,56339.0,33.25,33.69,33.2,33.69,56339.0
2016-02-18 14:30:00,33.7,33.86,33.64,33.75,62121.0,33.7,33.86,33.64,33.75,62121.0
2016-02-18 15:00:00,33.77,33.99,33.71,33.98,85856.0,33.77,33.99,33.71,33.98,85856.0
2016-02-18 15:30:00,33.97,34.07,33.9,33.99,172707.0,33.97,34.07,33.9,33.99,172707.0
2016-02-19 09:30:00,33.78,33.78,32.91,33.01,77339.0,33.78,33.78,32.91,33.01,77339.0
2016-02-19 10:00:00,33.01,33.63,32.74,33.5,64091.0,33.01,33.63,32.74,33.5,64091.0
2016-02-19 10:30:00,33.49,33.56,33.28,33.51,49008.0,33.49,33.56,33.28,33.51,49008.0
2016-02-19 11:00:00,33.47,34.09,33.46,34.07,56242.0,33.47,34.09,33.46,34.07,56242.0
2016-02-19 11:30:00,34.08,34.3,34.05,34.25,67169.0,34.08,34.3,34.05,34.25,67169.0
2016-02-19 12:00:00,34.26,34.5,34.17,34.25,56009.0,34.26,34.5,34.17,34.25,56009.0
2016-02-19 12:30:00,34.23,34.42,34.23,34.38,31142.0,34.23,34.42,34.23,34.38,31142.0
2016-02-19 13:00:00,34.38,34.41,33.91,33.92,38226.0,34.38,34.41,33.91,33.92,38226.0
2016-02-19 13:30:00,33.92,34.06,33.89,33.99,30131.0,33.92,34.06,33.89,33.99,30131.0
2016-02-19 14:00:00,33.99,34.02,33.88,33.93,35107.0,33.99,34.02,33.88,33.93,35107.0
2016-02-19 14:30:00,33.92,34.09,33.92,34.09,41827.0,33.92,34.09,33.92,34.09,41827.0
2016-02-19 15:00:00,34.07,34.14,34.0,34.1,50984.0,34.07,34.14,34.0,34.1,50984.0
2016-02-19 15:30:00,34.09,34.11,33.98,34.06,155520.0,34.09,34.11,33.98,34.06,155520.0
2016-02-22 09:30:00,34.42,34.74,34.17,34.33,90916.0,34.42,34.74,34.17,34.33,90916.0
2016-02-22 10:00:00,34.31,34.88,34.31,34.8,82093.0,34.31,34.88,34.31,34.8,82093.0
2016-02-22 10:30:00,34.8,34.8,34.45,34.56,53212.0,34.8,34.8,34.45,34.56,53212.0
2016-02-22 11:00:00,34.55,34.63,34.52,34.58,37084.0,34.55,34.63,34.52,34.58,37084.0
2016-02-22 11:30:00,34.58,34.6,34.38,34.59,37367.0,34.58,34.6,34.38,34.59,37367.0
2016-02-22 12:00:00,34.59,34.6,34.44,34.49,40035.0,34.59,34.6,34.44,34.49,40035.0
2016-02-22 12:30:00,34.5,34.51,34.32,34.32,62717.0,34.5,34.51,34.32,34.32,62717.0
2016-02-22 13:00:00,34.34,34.45,34.33,34.36,22242.0,34.34,34.45,34.33,34.36,22242.0
2016-02-22 13:30:00,34.38,34.43,34.19,34.19,32346.0,34.38,34.43,34.19,34.19,32346.0
2016-02-22 14:00:00,34.2,34.2,33.95,33.96,25394.0,34.2,34.2,33.95,33.96,25394.0
2016-02-22 14:30:00,33.96,34.05,33.9,34.01,22274.0,33.96,34.05,33.9,34.01,22274.0
2016-02-22 15:00:00,34.03,34.12,33.99,34.05,59211.0,34.03,34.12,33.99,34.05,59211.0
2016-02-22 15:30:00,34.06,34.23,34.05,34.11,125471.0,34.06,34.23,34.05,34.11,125471.0
2016-02-23 09:30:00,34.11,34.47,34.05,34.19,54606.0,34.11,34.47,34.05,34.19,54606.0
2016-02-23 10:00:00,34.18,34.33,34.16,34.18,69387.0,34.18,34.33,34.16,34.18,69387.0
2016-02-23 10:30:00,34.2,34.34,34.17,34.22,39047.0,34.2,34.34,34.17,34.22,39047.0
2016-02-23 11:00:00,34.21,34.23,34.13,34.19,69616.0,34.21,34.23,34.13,34.19,69616.0
2016-02-23 11:30:00,34.21,34.32,34.15,34.15,55367.0,34.21,34.32,34.15,34.15,55367.0
2016-02-23 12:00:00,34.15,34.17,34.09,34.09,67266.0,34.15,34.17,34.09,34.09,67266.0
2016-02-23 12:30:00,34.1,34.1,33.89,33.98,87987.0,34.1,34.1,33.89,33.98,87987.0
2016-02-23 13:00:00,33.98,34.23,33.96,34.23,36989.0,33.98,34.23,33.96,34.23,36989.0
2016-02-23 13:30:00,34.24,34.36,34.19,34.28,36746.0,34.24,34.36,34.19,34.28,36746.0
2016-02-23 14:00:00,34.28,34.36,34.25,34.35,43996.0,34.28,34.36,34.25,34.35,43996.0
2016-02-23 14:30:00,34.35,34.48,34.28,34.45,44949.0,34.35,34.48,34.28,34.45,44949.0
2016-02-23 15:00:00,34.44,34.54,34.37,34.4,47554.0,34.44,34.54,34.37,34.4,47554.0
2016-02-23 15:30:00,34.41,34.67,34.4,34.64,141567.0,34.41,34.67,34.4,34.64,141567.0
2016-02-24 09:30:00,34.23,34.33,33.74,33.8,38545.0,34.23,34.33,33.74,33.8,38545.0
2016-02-24 10:00:00,33.77,33.94,33.72,33.89,54201.0,33.77,33.94,33.72,33.89,54201.0
2016-02-24 10:30:00,33.92,34.31,33.84,34.25,40306.0,33.92,34.31,33.84,34.25,40306.0
2016-02-24 11:00:00,34.24,34.24,33.72,33.9,54022.0,34.24,34.24,33.72,33.9,54022.0
2016-02-24 11:30:00,33.9,34.23,33.89,34.18,36081.0,33.9,34.23,33.89,34.18,36081.0
2016-02-24 12:00:00,34.19,34.47,34.16,34.18,41529.0,34.19,34.47,34.16,34.18,41529.0
2016-02-24 12:30:00,34.16,34.29,34.13,34.29,30064.0,34.16,34.29,34.13,34.29,30064.0
2016-02-24 13:00:00,34.3,34.41,34.13,34.16,38239.0,34.3,34.41,34.13,34.16,38239.0
2016-02-24 13:30:00,34.16,34.18,34.0,34.03,28939.0,34.16,34.18,34.0,34.03,28939.0
2016-02-24 14:00:00,34.04,34.34,34.01,34.34,42192.0,34.04,34.34,34.01,34.34,42192.0
2016-02-24 14:30:00,34.35,34.42,34.3,34.34,38841.0,34.35,34.42,34.3,34.34,38841.0
2016-02-24 15:00:00,34.35,34.67,34.33,34.66,56064.0,34.35,34.67,34.33,34.66,56064.0
2016-02-24 15:30:00,34.66,34.68,34.5,34.62,154937.0,34.66,34.68,34.5,34.62,154937.0
2016-02-25 09:30:00,34.73,34.98,34.26,34.32,26881.0,34.73,34.98,34.26,34.32,26881.0
2016-02-25 10:00:00,34.31,34.53,34.16,34.18,44009.0,34.31,34.53,34.16,34.18,44009.0
2016-02-25 10:30:00,34.2,34.31,34.07,34.24,72143.0,34.2,34.31,34.07,34.24,72143.0
2016-02-25 11:00:00,34.21,34.34,34.21,34.26,56739.0,34.21,34.34,34.21,34.26,56739.0
2016-02-25 11:30:00,34.26,34.33,34.22,34.29,87445.0,34.26,34.33,34.22,34.29,87445.0
2016-02-25 12:00:00,34.31,34.31,33.91,33.94,45609.0,34.31,34.31,33.91,33.94,45609.0
2016-02-25 12:30:00,33.94,34.01,33.78,33.85,41880.0,33.94,34.01,33.78,33.85,41880.0
2016-02-25 13:00:00,33.85,34.04,33.77,34.0,30774.0,33.85,34.04,33.77,34.0,30774.0
2016-02-25 13:30:00,34.0,34.03,33.94,34.0,36059.0,34.0,34.03,33.94,34.0,36059.0
2016-02-25 14:00:00,34.01,34.02,33.96,34.0,54067.0,34.01,34.02,33.96,34.0,54067.0
2016-02-25 14:30:00,33.99,34.0,33.9,33.94,49550.0,33.99,34.0,33.9,33.94,49550.0
2016-02-25 15:00:00,33.95,34.04,33.93,34.02,77945.0,33.95,34.04,33.93,34.02,77945.0
2016-02-25 15:30:00,34.02,34.13,34.0,34.11,132098.0,34.02,34.13,34.0,34.11,132098.0
2016-02-26 09:30:00,34.22,34.6,34.11,34.32,64534.0,34.22,34.6,34.11,34.32,64534.0
2016-02-26 10:00:00,34.32,34.4,34.11,34.16,36388.0,34.32,34.4,34.11,34.16,36388.0
2016-02-26 10:30:00,34.19,34.37,34.14,34.19,40869.0,34.19,34.37,34.14,34.19,40869.0
2016-02-26 11:00:00,34.21,34.58,34.21,34.36,58938.0,34.21,34.58,34.21,34.36,58938.0
2016-02-26 11:30:00,34.34,34.38,34.24,34.37,47977.0,34.34,34.38,34.24,34.37,47977.0
2016-02-26 12:00:00,34.37,34.74,34.35,34.74,63804.0,34.37,34.74,34.35,34.74,63804.0
2016-02-26 12:30:00,34.76,34.95,34.7,34.73,41390.0,34.76,34.95,34.7,34.73,41390.0
2016-02-26 13:00:00,34.73,34.81,34.71,34.73,24083.0,34.73,34.81,34.71,34.73,24083.0
2016-02-26 13:30:00,34.74,34.75,34.51,34.61,27693.0,34.74,34.75,34.51,34.61,27693.0
2016-02-26 14:00:00,34.62,34.71,34.57,34.7,28343.0,34.62,34.71,34.57,34.7,28343.0
2016-02-26 14:30:00,34.7,34.79,34.67,34.76,32300.0,34.7,34.79,34.67,34.76,32300.0
2016-02-26 15:00:00,34.77,34.87,34.77,34.8,49073.0,34.77,34.87,34.77,34.8,49073.0
2016-02-26 15:30:00,34.81,34.86,34.77,34.83,100434.0,34.81,34.86,34.77,34.83,100434.0
2016-02-29 09:30:00,34.9,35.26,34.77,35.03,30864.0,34.9,35.26,34.77,35.03,30864.0
2016-02-29 10:00:00,35.03,35.32,34.8,34.93,46406.0,35.03,35.32,34.8,34.93,46406.0
2016-02-29 10:30:00,34.98,35.05,34.94,35.0,44160.0,34.98,35.05,34.94,35.0,44160.0
2016-02-29 11:00:00,35.02,35.22,35.01,35.12,37362.0,35.02,35.22,35.01,35.12,37362.0
2016-02-29 11:30:00,35.13,35.27,35.06,35.13,48007.0,35.13,35.27,35.06,35.13,48007.0
2016-02-29 12:00:00,35.11,35.11,34.56,34.68,59983.0,35.11,35.11,34.56,34.68,59983.0
2016-02-29 12:30:00,34.7,34.91,34.34,34.7,165050.0,34.7,34.91,34.34,34.7,165050.0
2016-02-29 13:00:00,34.68,34.88,34.64,34.82,75306.0,34.68,34.88,34.64,34.82,75306.0
2016-02-29 13:30:00,34.81,34.9,34.77,34.83,32199.0,34.81,34.9,34.77,34.83,32199.0
2016-02-29 14:00:00,34.83,34.85,34.72,34.76,34571.0,34.83,34.85,34.72,34.76,34571.0
2016-02-29 14:30:00,34.75,34.8,34.59,34.62,31577.0,34.75,34.8,34.59,34.62,31577.0
2016-02-29 15:00:00,34.61,34.8,34.58,34.8,29956.0,34.61,34.8,34.58,34.8,29956.0
2016-02-29 15:30:00,34.81,34.92,34.72,34.74,106372.0,34.81,34.92,34.72,34.74,106372.0
2016-03-01 09:30:00,35.08,35.08,34.53,34.71,12204.0,35.08,35.08,34.53,34.71,12204.0
2016-03-01 10:00:00,34.76,35.07,34.67,35.06,22669.0,34.76,35.07,34.67,35.06,22669.0
2016-03-01 10:30:00,35.04,35.33,35.04,35.3,28770.0,35.04,35.33,35.04,35.3,28770.0
2016-03-01 11:00:00,35.31,35.48,35.24,35.42,23030.0,35.31,35.48,35.24,35.42,23030.0
2016-03-01 11:30:00,35.41,35.41,35.02,35.02,33490.0,35.41,35.41,35.02,35.02,33490.0
2016-03-01 12:00:00,35.04,35.2,34.99,35.2,48078.0,35.04,35.2,34.99,35.2,48078.0
2016-03-01 12:30:00,35.2,35.2,35.0,35.15,44975.0,35.2,35.2,35.0,35.15,44975.0
2016-03-01 13:00:00,35.15,35.26,35.06,35.19,34316.0,35.15,35.26,35.06,35.19,34316.0
2016-03-01 13:30:00,35.19,35.28,35.11,35.22,34402.0,35.19,35.28,35.11,35.22,34402.0
2016-03-01 14:00:00,35.22,35.22,34.95,35.0,39676.0,35.22,35.22,34.95,35.0,39676.0
2016-03-01 14:30:00,35.01,35.22,35.01,35.14,58713.0,35.01,35.22,35.01,35.14,58713.0
2016-03-01 15:00:00,35.14,35.2,35.09,35.09,30754.0,35.14,35.2,35.09,35.09,30754.0
2016-03-01 15:30:00,35.09,35.14,34.93,34.97,155346.0,35.09,35.14,34.93,34.97,155346.0
2016-03-02 09:30:00,34.85,35.03,34.62,34.62,24117.0,34.85,35.03,34.62,34.62,24117.0
2016-03-02 10:00:00,34.6,34.65,34.25,34.27,20446.0,34.6,34.65,34.25,34.27,20446.0
2016-03-02 10:30:00,34.3,34.51,34.22,34.49,47715.0,34.3,34.51,34.22,34.49,47715.0
2016-03-02 11:00:00,34.49,34.8,34.49,34.76,26972.0,34.49,34.8,34.49,34.76,26972.0
2016-03-02 11:30:00,34.77,34.9,34.74,34.79,20687.0,34.77,34.9,34.74,34.79,20687.0
2016-03-02 12:00:00,34.76,34.8,34.71,34.78,18000.0,34.76,34.8,34.71,34.78,18000.0
2016-03-02 12:30:00,34.78,34.86,34.75,34.8,13534.0,34.78,34.86,34.75,34.8,13534.0
2016-03-02 13:00:00,34.82,34.82,34.64,34.65,32016.0,34.82,34.82,34.64,34.65,32016.0
2016-03-02 13:30:00,34.65,34.69,34.55,34.55,18927.0,34.65,34.69,34.55,34.55,18927.0
2016-03-02 14:00:00,34.56,34.62,34.46,34.46,28239.0,34.56,34.62,34.46,34.46,28239.0
2016-03-02 14:30:00,34.49,34.55,34.47,34.47,30122.0,34.49,34.55,34.47,34.47,30122.0
2016-03-02 15:00:00,34.48,34.53,34.46,34.49,54192.0,34.48,34.53,34.46,34.49,54192.0
2016-03-02 15:30:00,34.49,34.61,34.46,34.61,172325.0,34.49,34.61,34.46,34.61,172325.0
2016-03-03 09:30:00,34.68,34.87,34.5,34.56,22784.0,34.68,34.87,34.5,34.56,22784.0
2016-03-03 10:00:00,34.59,34.59,34.46,34.53,39398.0,34.59,34.59,34.46,34.53,39398.0
2016-03-03 10:30:00,34.55,34.68,34.52,34.61,46962.0,34.55,34.68,34.52,34.61,46962.0
2016-03-03 11:00:00,34.61,34.63,34.5,34.5,59565.0,34.61,34.63,34.5,34.5,59565.0
2016-03-03 11:30:00,34.5,34.61,34.36,34.51,87278.0,34.5,34.61,34.36,34.51,87278.0
2016-03-03 12:00:00,34.53,34.66,34.51,34.66,33052.0,34.53,34.66,34.51,34.66,33052.0
2016-03-03 12:30:00,34.69,35.01,34.68,35.0,27653.0,34.69,35.01,34.68,35.0,27653.0
2016-03-03 13:00:00,35.0,35.08,34.98,34.99,21884.0,35.0,35.08,34.98,34.99,21884.0
2016-03-03 13:30:00,35.0,35.23,35.0,35.14,19404.0,35.0,35.23,35.0,35.14,19404.0
2016-03-03 14:00:00,35.15,35.36,35.15,35.32,25998.0,35.15,35.36,35.15,35.32,25998.0
2016-03-03 14:30:00,35.32,35.42,35.32,35.39,24054.0,35.32,35.42,35.32,35.39,24054.0
2016-03-03 15:00:00,35.39,35.42,35.25,35.26,27960.0,35.39,35.42,35.25,35.26,27960.0
2016-03-03 15:30:00,35.26,35.39,35.25,35.33,66743.0,35.26,35.39,35.25,35.33,66743.0
2016-03-04 09:30:00,35.2,35.25,34.62,34.75,32433.0,35.2,35.25,34.62,34.75,32433.0
2016-03-04 10:00:00,34.76,34.81,34.58,34.74,43160.0,34.76,34.81,34.58,34.74,43160.0
2016-03-04 10:30:00,34.75,34.93,34.71,34.88,34238.0,34.75,34.93,34.71,34.88,34238.0
2016-03-04 11:00:00,34.92,35.23,34.91,35.19,8673.0,34.92,35.23,34.91,35.19,8673.0
2016-03-04 11:30:00,35.22,35.36,35.19,35.24,13591.0,35.22,35.36,35.19,35.24,13591.0
2016-03-04 12:00:00,35.23,35.26,35.12,35.17,13564.0,35.23,35.26,35.12,35.17,13564.0
2016-03-04 12:30:00,35.19,35.25,35.04,35.15,38225.0,35.19,35.25,35.04,35.15,38225.0
2016-03-04 13:00:00,35.17,35.18,34.98,35.13,20389.0,35.17,35.18,34.98,35.13,20389.0
2016-03-04 13:30:00,35.11,35.17,34.98,35.08,15802.0,35.11,35.17,34.98,35.08,15802.0
2016-03-04 14:00:00,35.05,35.05,34.77,34.78,20000.0,35.05,35.05,34.77,34.78,20000.0
2016-03-04 14:30:00,34.79,34.85,34.65,34.8,14655.0,34.79,34.85,34.65,34.8,14655.0
2016-03-04 15:00:00,34.8,34.96,34.75,34.93,53000.0,34.8,34.96,34.75,34.93,53000.0
2016-03-04 15:30:00,34.94,35.0,34.85,34.92,106886.0,34.94,35.0,34.85,34.92,106886.0
2016-03-07 09:30:00,34.74,35.12,34.74,34.96,28773.0,34.74,35.12,34.74,34.96,28773.0
2016-03-07 10:00:00,35.0,35.44,34.98,35.25,40844.0,35.0,35.44,34.98,35.25,40844.0
2016-03-07 10:30:00,35.23,35.33,35.14,35.32,62807.0,35.23,35.33,35.14,35.32,62807.0
2016-03-07 11:00:00,35.32,35.51,35.3,35.35,43560.0,35.32,35.51,35.3,35.35,43560.0
2016-03-07 11:30:00,35.36,35.71,35.35,35.71,93687.0,35.36,35.71,35.35,35.71,93687.0
2016-03-07 12:00:00,35.7,35.94,35.61,35.69,26479.0,35.7,35.94,35.61,35.69,26479.0
2016-03-07 12:30:00,35.69,35.72,35.38,35.46,18800.0,35.69,35.72,35.38,35.46,18800.0
2016-03-07 13:00:00,35.47,35.54,35.4,35.43,15649.0,35.47,35.54,35.4,35.43,15649.0
2016-03-07 13:30:00,35.44,35.51,35.37,35.47,16404.0,35.44,35.51,35.37,35.47,16404.0
2016-03-07 14:00:00,35.49,35.91,35.49,35.85,102400.0,35.49,35.91,35.49,35.85,102400.0
2016-03-07 14:30:00,35.85,35.99,35.78,35.87,68858.0,35.85,35.99,35.78,35.87,68858.0
2016-03-07 15:00:00,35.87,35.93,35.76,35.89,51489.0,35.87,35.93,35.76,35.89,51489.0
2016-03-07 15:30:00,35.9,35.98,35.87,35.95,135311.0,35.9,35.98,35.87,35.95,135311.0
2016-03-08 09:30:00,35.6,35.75,35.09,35.12,14860.0,35.6,35.75,35.09,35.12,14860.0
2016-03-08 10:00:00,35.07,35.51,34.98,35.43,36655.0,35.07,35.51,34.98,35.43,36655.0
2016-03-08 10:30:00,35.41,35.45,35.11,35.15,17418.0,35.41,35.45,35.11,35.15,17418.0
2016-03-08 11:00:00,35.16,35.29,35.1,35.22,9379.0,35.16,35.29,35.1,35.22,9379.0
2016-03-08 11:30:00,35.19,35.47,35.14,35.4,38487.0,35.19,35.47,35.14,35.4,38487.0
2016-03-08 12:00:00,35.41,35.55,35.34,35.54,14814.0,35.41,35.55,35.34,35.54,14814.0
2016-03-08 12:30:00,35.54,35.56,35.35,35.43,11248.0,35.54,35.56,35.35,35.43,11248.0
2016-03-08 13:00:00,35.41,35.43,35.33,35.4,8400.0,35.41,35.43,35.33,35.4,8400.0
2016-03-08 13:30:00,35.39,35.49,35.36,35.42,16046.0,35.39,35.49,35.36,35.42,16046.0
2016-03-08 14:00:00,35.42,35.54,35.39,35.42,10800.0,35.42,35.54,35.39,35.42,10800.0
2016-03-08 14:30:00,35.41,35.42,35.23,35.31,13343.0,35.41,35.42,35.23,35.31,13343.0
2016-03-08 15:00:00,35.3,35.31,35.13,35.14,25767.0,35.3,35.31,35.13,35.14,25767.0
2016-03-08 15:30:00,35.14,35.18,35.02,35.08,49928.0,35.14,35.18,35.02,35.08,49928.0
2016-03-09 09:30:00,35.17,35.36,34.83,35.36,25388.0,35.17,35.36,34.83,35.36,25388.0
2016-03-09 10:00:00,35.37,35.41,35.11,35.33,16680.0,35.37,35.41,35.11,35.33,16680.0
2016-03-09 10:30:00,35.3,35.58,35.29,35.43,28584.0,35.3,35.58,35.29,35.43,28584.0
2016-03-09 11:00:00,35.47,35.67,35.46,35.57,32079.0,35.47,35.67,35.46,35.57,32079.0
2016-03-09 11:30:00,35.59,35.59,35.25,35.39,23701.0,35.59,35.59,35.25,35.39,23701.0
2016-03-09 12:00:00,35.41,35.44,35.27,35.28,27703.0,35.41,35.44,35.27,35.28,27703.0
2016-03-09 12:30:00,35.3,35.33,35.08,35.13,17330.0,35.3,35.33,35.08,35.13,17330.0
2016-03-09 13:00:00,35.11,35.11,34.94,34.99,10250.0,35.11,35.11,34.94,34.99,10250.0
2016-03-09 13:30:00,35.01,35.04,34.88,35.01,22123.0,35.01,35.04,34.88,35.01,22123.0
2016-03-09 14:00:00,35.02,35.05,34.9,34.94,14667.0,35.02,35.05,34.9,34.94,14667.0
2016-03-09 14:30:00,34.95,35.04,34.93,35.04,17251.0,34.95,35.04,34.93,35.04,17251.0
2016-03-09 15:00:00,35.02,35.07,34.93,35.0,29576.0,35.02,35.07,34.93,35.0,29576.0
2016-03-09 15:30:00,35.0,35.06,34.81,34.93,92054.0,35.0,35.06,34.81,34.93,92054.0
2016-03-10 09:30:00,35.0,35.13,34.95,35.08,37226.0,35.0,35.13,34.95,35.08,37226.0
2016-03-10 10:00:00,35.13,35.17,34.91,35.0,18644.0,35.13,35.17,34.91,35.0,18644.0
2016-03-10 10:30:00,34.98,35.0,34.77,34.77,15227.0,34.98,35.0,34.77,34.77,15227.0
2016-03-10 11:00:00,34.75,34.78,34.5,34.55,19996.0,34.75,34.78,34.5,34.55,19996.0
2016-03-10 11:30:00,34.54,34.67,34.51,34.62,8908.0,34.54,34.67,34.51,34.62,8908.0
2016-03-10 12:00:00,34.64,34.71,34.57,34.67,9660.0,34.64,34.71,34.57,34.67,9660.0
2016-03-10 12:30:00,34.67,34.68,34.51,34.64,9482.0,34.67,34.68,34.51,34.64,9482.0
2016-03-10 13:00:00,34.64,34.7,34.57,34.69,14842.0,34.64,34.7,34.57,34.69,14842.0
2016-03-10 13:30:00,34.73,34.82,34.69,34.76,12845.0,34.73,34.82,34.69,34.76,12845.0
2016-03-10 14:00:00,34.75,34.79,34.6,34.7,15304.0,34.75,34.79,34.6,34.7,15304.0
2016-03-10 14:30:00,34.73,34.9,34.72,34.9,46833.0,34.73,34.9,34.72,34.9,46833.0
2016-03-10 15:00:00,34.9,35.13,34.88,35.07,43895.0,34.9,35.13,34.88,35.07,43895.0
2016-03-10 15:30:00,35.05,35.08,34.94,35.05,49566.0,35.05,35.08,34.94,35.05,49566.0
2016-03-11 09:30:00,35.33,35.57,35.2,35.4,17134.0,35.33,35.57,35.2,35.4,17134.0
2016-03-11 10:00:00,35.43,35.5,35.29,35.3,11112.0,35.43,35.5,35.29,35.3,11112.0
2016-03-11 10:30:00,35.28,35.5,35.28,35.49,25798.0,35.28,35.5,35.28,35.49,25798.0
2016-03-11 11:00:00,35.49,35.59,35.39,35.56,10147.0,35.49,35.59,35.39,35.56,10147.0
2016-03-11 11:30:00,35.54,35.73,35.53,35.69,18221.0,35.54,35.73,35.53,35.69,18221.0
2016-03-11 12:00:00,35.72,35.82,35.68,35.8,21782.0,35.72,35.82,35.68,35.8,21782.0
2016-03-11 12:30:00,35.79,35.79,35.62,35.62,10850.0,35.79,35.79,35.62,35.62,10850.0
2016-03-11 13:00:00,35.62,35.62,35.47,35.58,8581.0,35.62,35.62,35.47,35.58,8581.0
2016-03-11 13:30:00,35.56,35.6,35.46,35.51,11400.0,35.56,35.6,35.46,35.51,11400.0
2016-03-11 14:00:00,35.52,35.55,35.44,35.46,8700.0,35.52,35.55,35.44,35.46,8700.0
2016-03-11 14:30:00,35.47,35.6,35.46,35.56,23501.0,35.47,35.6,35.46,35.56,23501.0
2016-03-11 15:00:00,35.56,35.73,35.56,35.71,18157.0,35.56,35.73,35.56,35.71,18157.0
2016-03-11 15:30:00,35.71,35.72,35.59,35.63,41941.0,35.71,35.72,35.59,35.63,41941.0
2016-03-14 09:30:00,35.87,36.75,35.87,36.4,159432.0,35.87,36.75,35.87,36.4,159432.0
2016-03-14 10:00:00,36.42,36.96,36.35,36.93,61473.0,36.42,36.96,36.35,36.93,61473.0
2016-03-14 10:30:00,36.92,36.95,36.77,36.82,30795.0,36.92,36.95,36.77,36.82,30795.0
2016-03-14 11:00:00,36.83,37.09,36.82,36.85,51830.0,36.83,37.09,36.82,36.85,51830.0
2016-03-14 11:30:00,36.86,36.96,36.61,36.65,46394.0,36.86,36.96,36.61,36.65,46394.0
2016-03-14 12:00:00,36.66,36.8,36.65,36.73,28791.0,36.66,36.8,36.65,36.73,28791.0
2016-03-14 12:30:00,36.74,36.76,36.48,36.53,35225.0,36.74,36.76,36.48,36.53,35225.0
2016-03-14 13:00:00,36.59,36.78,36.48,36.69,35976.0,36.59,36.78,36.48,36.69,35976.0
2016-03-14 13:30:00,36.7,36.75,36.66,36.72,26035.0,36.7,36.75,36.66,36.72,26035.0
2016-03-14 14:00:00,36.72,36.75,36.67,36.67,38022.0,36.72,36.75,36.67,36.67,38022.0
2016-03-14 14:30:00,36.66,36.73,36.64,36.72,20258.0,36.66,36.73,36.64,36.72,20258.0
2016-03-14 15:00:00,36.71,36.73,36.53,36.59,33588.0,36.71,36.73,36.53,36.59,33588.0
2016-03-14 15:30:00,36.59,36.6,36.38,36.38,79447.0,36.59,36.6,36.38,36.38,79447.0
2016-03-15 09:30:00,36.01,36.35,35.85,36.3,70010.0,36.01,36.35,35.85,36.3,70010.0
2016-03-15 10:00:00,36.24,36.48,36.2,36.34,32842.0,36.24,36.48,36.2,36.34,32842.0
2016-03-15 10:30:00,36.37,36.62,36.33,36.47,23760.0,36.37,36.62,36.33,36.47,23760.0
2016-03-15 11:00:00,36.46,36.5,36.41,36.5,21800.0,36.46,36.5,36.41,36.5,21800.0
2016-03-15 11:30:00,36.47,36.58,36.43,36.51,17696.0,36.47,36.58,36.43,36.51,17696.0
2016-03-15 12:00:00,36.51,36.52,36.41,36.48,19203.0,36.51,36.52,36.41,36.48,19203.0
2016-03-15 12:30:00,36.48,36.49,36.41,36.47,26539.0,36.48,36.49,36.41,36.47,26539.0
2016-03-15 13:00:00,36.47,36.57,36.43,36.55,36958.0,36.47,36.57,36.43,36.55,36958.0
2016-03-15 13:30:00,36.55,36.62,36.53,36.58,23012.0,36.55,36.62,36.53,36.58,23012.0
2016-03-15 14:00:00,36.58,36.62,36.55,36.55,19857.0,36.58,36.62,36.55,36.55,19857.0
2016-03-15 14:30:00,36.55,36.55,36.25,36.32,29730.0,36.55,36.55,36.25,36.32,29730.0
2016-03-15 15:00:00,36.33,36.49,36.27,36.49,30103.0,36.33,36.49,36.27,36.49,30103.0
2016-03-15 15:30:00,36.5,36.52,36.37,36.4,73042.0,36.5,36.52,36.37,36.4,73042.0
2016-03-16 09:30:00,36.29,36.61,36.29,36.32,14338.0,36.29,36.61,36.29,36.32,14338.0
2016-03-16 10:00:00,36.33,36.35,36.03,36.12,10788.0,36.33,36.35,36.03,36.12,10788.0
2016-03-16 10:30:00,36.11,36.55,36.06,36.52,22059.0,36.11,36.55,36.06,36.52,22059.0
2016-03-16 11:00:00,36.53,36.7,36.49,36.49,16382.0,36.53,36.7,36.49,36.49,16382.0
2016-03-16 11:30:00,36.5,36.62,36.46,36.52,15621.0,36.5,36.62,36.46,36.52,15621.0
2016-03-16 12:00:00,36.5,36.63,36.5,36.56,10506.0,36.5,36.63,36.5,36.56,10506.0
2016-03-16 12:30:00,36.55,36.62,36.47,36.61,14479.0,36.55,36.62,36.47,36.61,14479.0
2016-03-16 13:00:00,36.6,36.61,36.4,36.46,19965.0,36.6,36.61,36.4,36.46,19965.0
2016-03-16 13:30:00,36.45,36.6,36.42,36.51,32958.0,36.45,36.6,36.42,36.51,32958.0
2016-03-16 14:00:00,36.52,36.75,36.52,36.75,34030.0,36.52,36.75,36.52,36.75,34030.0
2016-03-16 14:30:00,36.75,36.77,36.58,36.59,80583.0,36.75,36.77,36.58,36.59,80583.0
2016-03-16 15:00:00,36.58,36.75,36.54,36.75,38053.0,36.58,36.75,36.54,36.75,38053.0
2016-03-16 15:30:00,36.75,36.79,36.59,36.69,170400.0,36.75,36.79,36.59,36.69,170400.0
2016-03-17 09:30:00,36.69,37.01,36.46,37.01,20364.0,36.69,37.01,36.46,37.01,20364.0
2016-03-17 10:00:00,37.02,37.09,36.75,36.79,40838.0,37.02,37.09,36.75,36.79,40838.0
2016-03-17 10:30:00,36.76,36.84,36.65,36.81,30977.0,36.76,36.84,36.65,36.81,30977.0
2016-03-17 11:00:00,36.84,37.14,36.82,37.07,23562.0,36.84,37.14,36.82,37.07,23562.0
2016-03-17 11:30:00,37.06,37.48,37.06,37.48,33355.0,37.06,37.48,37.06,37.48,33355.0
2016-03-17 12:00:00,37.46,37.76,37.37,37.76,67931.0,37.46,37.76,37.37,37.76,67931.0
2016-03-17 12:30:00,37.76,37.94,37.71,37.93,64102.0,37.76,37.94,37.71,37.93,64102.0
2016-03-17 13:00:00,37.93,38.03,37.71,37.79,39997.0,37.93,38.03,37.71,37.79,39997.0
2016-03-17 13:30:00,37.8,37.86,37.76,37.79,25687.0,37.8,37.86,37.76,37.79,25687.0
2016-03-17 14:00:00,37.8,37.81,37.76,37.77,32074.0,37.8,37.81,37.76,37.77,32074.0
2016-03-17 14:30:00,37.78,37.98,37.74,37.85,49666.0,37.78,37.98,37.74,37.85,49666.0
2016-03-17 15:00:00,37.84,38.05,37.8,38.04,71574.0,37.84,38.05,37.8,38.04,71574.0
2016-03-17 15:30:00,38.06,38.2,38.03,38.09,132658.0,38.06,38.2,38.03,38.09,132658.0
2016-03-18 09:30:00,38.25,38.28,37.79,38.17,148232.0,38.25,38.28,37.79,38.17,148232.0
2016-03-18 10:00:00,38.16,38.62,38.15,38.31,91033.0,38.16,38.62,38.15,38.31,91033.0
2016-03-18 10:30:00,38.3,38.46,38.17,38.26,65020.0,38.3,38.46,38.17,38.26,65020.0
2016-03-18 11:00:00,38.27,38.42,37.91,37.99,84951.0,38.27,38.42,37.91,37.99,84951.0
2016-03-18 11:30:00,38.0,38.11,37.79,37.93,61800.0,38.0,38.11,37.79,37.93,61800.0
2016-03-18 12:00:00,37.95,38.46,37.94,38.41,41090.0,37.95,38.46,37.94,38.41,41090.0
2016-03-18 12:30:00,38.4,38.57,38.38,38.52,41507.0,38.4,38.57,38.38,38.52,41507.0
2016-03-18 13:00:00,38.52,38.59,38.45,38.48,49750.0,38.52,38.59,38.45,38.48,49750.0
2016-03-18 13:30:00,38.47,38.47,38.29,38.3,28795.0,38.47,38.47,38.29,38.3,28795.0
2016-03-18 14:00:00,38.29,38.3,38.25,38.3,29106.0,38.29,38.3,38.25,38.3,29106.0
2016-03-18 14:30:00,38.29,38.49,38.29,38.36,43045.0,38.29,38.49,38.29,38.36,43045.0
2016-03-18 15:00:00,38.36,38.61,38.35,38.49,56861.0,38.36,38.61,38.35,38.49,56861.0
2016-03-18 15:30:00,38.5,38.61,38.45,38.52,136189.0,38.5,38.61,38.45,38.52,136189.0
2016-03-21 09:30:00,38.29,38.48,38.11,38.25,22325.0,38.29,38.48,38.11,38.25,22325.0
2016-03-21 10:00:00,38.26,38.26,37.91,38.0,9666.0,38.26,38.26,37.91,38.0,9666.0
2016-03-21 10:30:00,37.9,37.97,37.72,37.73,11049.0,37.9,37.97,37.72,37.73,11049.0
2016-03-21 11:00:00,37.74,37.99,37.72,37.89,15345.0,37.74,37.99,37.72,37.89,15345.0
2016-03-21 11:30:00,37.91,38.01,37.84,37.94,14648.0,37.91,38.01,37.84,37.94,14648.0
2016-03-21 12:00:00,37.92,37.98,37.83,37.98,20953.0,37.92,37.98,37.83,37.98,20953.0
2016-03-21 12:30:00,37.99,37.99,37.86,37.91,6822.0,37.99,37.99,37.86,37.91,6822.0
2016-03-21 13:00:00,37.94,37.99,37.89,37.93,16672.0,37.94,37.99,37.89,37.93,16672.0
2016-03-21 13:30:00,37.92,37.92,37.82,37.85,6373.0,37.92,37.92,37.82,37.85,6373.0
2016-03-21 14:00:00,37.85,37.9,37.79,37.9,6329.0,37.85,37.9,37.79,37.9,6329.0
2016-03-21 14:30:00,37.9,37.9,37.81,37.82,18059.0,37.9,37.9,37.81,37.82,18059.0
2016-03-21 15:00:00,37.81,37.88,37.78,37.8,33214.0,37.81,37.88,37.78,37.8,33214.0
2016-03-21 15:30:00,37.81,37.87,37.77,37.77,63109.0,37.81,37.87,37.77,37.77,63109.0
2016-03-22 09:30:00,37.68,37.7,37.45,37.52,10562.0,37.68,37.7,37.45,37.52,10562.0
2016-03-22 10:00:00,37.52,37.66,37.49,37.57,15344.0,37.52,37.66,37.49,37.57,15344.0
2016-03-22 10:30:00,37.55,37.62,37.47,37.61,13459.0,37.55,37.62,37.47,37.61,13459.0
2016-03-22 11:00:00,37.63,37.94,37.63,37.86,10845.0,37.63,37.94,37.63,37.86,10845.0
2016-03-22 11:30:00,37.86,37.99,37.82,37.94,10742.0,37.86,37.99,37.82,37.94,10742.0
2016-03-22 12:00:00,37.96,38.05,37.93,38.02,15810.0,37.96,38.05,37.93,38.02,15810.0
2016-03-22 12:30:00,38.01,38.1,37.98,38.05,10967.0,38.01,38.1,37.98,38.05,10967.0
2016-03-22 13:00:00,38.03,38.05,37.97,37.99,8999.0,38.03,38.05,37.97,37.99,8999.0
2016-03-22 13:30:00,37.98,38.0,37.93,37.96,5981.0,37.98,38.0,37.93,37.96,5981.0
2016-03-22 14:00:00,37.96,38.1,37.95,38.1,9584.0,37.96,38.1,37.95,38.1,9584.0
2016-03-22 14:30:00,38.12,38.25,38.1,38.11,22642.0,38.12,38.25,38.1,38.11,22642.0
2016-03-22 15:00:00,38.12,38.13,38.01,38.03,17520.0,38.12,38.13,38.01,38.03,17520.0
2016-03-22 15:30:00,38.04,38.12,37.98,37.99,38271.0,38.04,38.12,37.98,37.99,38271.0
2016-03-23 09:30:00,37.78,37.82,37.35,37.72,20295.0,37.78,37.82,37.35,37.72,20295.0
2016-03-23 10:00:00,37.64,37.8,37.62,37.68,21100.0,37.64,37.8,37.62,37.68,21100.0
2016-03-23 10:30:00,37.64,37.76,37.48,37.69,34211.0,37.64,37.76,37.48,37.69,34211.0
2016-03-23 11:00:00,37.67,37.67,37.47,37.53,12880.0,37.67,37.67,37.47,37.53,12880.0
2016-03-23 11:30:00,37.51,37.61,37.44,37.44,44739.0,37.51,37.61,37.44,37.44,44739.0
2016-03-23 12:00:00,37.43,37.54,37.37,37.4,36096.0,37.43,37.54,37.37,37.4,36096.0
2016-03-23 12:30:00,37.38,37.46,37.34,37.42,26785.0,37.38,37.46,37.34,37.42,26785.0
2016-03-23 13:00:00,37.42,37.42,37.3,37.32,17437.0,37.42,37.42,37.3,37.32,17437.0
2016-03-23 13:30:00,37.33,37.33,37.23,37.27,19147.0,37.33,37.33,37.23,37.27,19147.0
2016-03-23 14:00:00,37.26,37.45,37.23,37.44,71322.0,37.26,37.45,37.23,37.44,71322.0
2016-03-23 14:30:00,37.44,37.56,37.3,37.3,42346.0,37.44,37.56,37.3,37.3,42346.0
2016-03-23 15:00:00,37.3,37.34,37.24,37.25,35995.0,37.3,37.34,37.24,37.25,35995.0
2016-03-23 15:30:00,37.26,37.26,37.12,37.12,69874.0,37.26,37.26,37.12,37.12,69874.0
2016-03-24 09:30:00,36.82,37.02,36.54,37.02,13126.0,36.82,37.02,36.54,37.02,13126.0
2016-03-24 10:00:00,37.0,37.04,36.8,36.84,11231.0,37.0,37.04,36.8,36.84,11231.0
2016-03-24 10:30:00,36.89,37.23,36.76,36.9,31239.0,36.89,37.23,36.76,36.9,31239.0
2016-03-24 11:00:00,36.91,37.03,36.74,36.75,26058.0,36.91,37.03,36.74,36.75,26058.0
2016-03-24 11:30:00,36.8,36.95,36.76,36.82,36695.0,36.8,36.95,36.76,36.82,36695.0
2016-03-24 12:00:00,36.86,36.9,36.7,36.72,24770.0,36.86,36.9,36.7,36.72,24770.0
2016-03-24 12:30:00,36.75,36.97,36.7,36.75,17477.0,36.75,36.97,36.7,36.75,17477.0
2016-03-24 13:00:00,36.73,36.73,36.57,36.57,16934.0,36.73,36.73,36.57,36.57,16934.0
2016-03-24 13:30:00,36.56,36.66,36.47,36.61,17494.0,36.56,36.66,36.47,36.61,17494.0
2016-03-24 14:00:00,36.64,36.66,36.56,36.58,15353.0,36.64,36.66,36.56,36.58,15353.0
2016-03-24 14:30:00,36.59,36.71,36.57,36.65,12466.0,36.59,36.71,36.57,36.65,12466.0
2016-03-24 15:00:00,36.66,36.77,36.62,36.65,34726.0,36.66,36.77,36.62,36.65,34726.0
2016-03-24 15:30:00,36.66,36.79,36.63,36.71,103567.0,36.66,36.79,36.63,36.71,103567.0
2016-03-28 09:30:00,36.79,36.87,36.27,36.33,30038.0,36.79,36.87,36.27,36.33,30038.0
2016-03-28 10:00:00,36.37,36.44,36.15,36.15,59639.0,36.37,36.44,36.15,36.15,59639.0
2016-03-28 10:30:00,36.13,36.74,36.13,36.54,192298.0,36.13,36.74,36.13,36.54,192298.0
2016-03-28 11:00:00,36.54,36.59,36.16,36.21,50659.0,36.54,36.59,36.16,36.21,50659.0
2016-03-28 11:30:00,36.21,36.23,35.97,35.97,121643.0,36.21,36.23,35.97,35.97,121643.0
2016-03-28 12:00:00,35.96,36.15,35.95,36.12,28848.0,35.96,36.15,35.95,36.12,28848.0
2016-03-28 12:30:00,36.12,36.15,35.98,36.02,77695.0,36.12,36.15,35.98,36.02,77695.0
2016-03-28 13:00:00,36.02,36.07,35.98,36.0,46683.0,36.02,36.07,35.98,36.0,46683.0
2016-03-28 13:30:00,36.0,36.5,36.0,36.45,20476.0,36.0,36.5,36.0,36.45,20476.0
2016-03-28 14:00:00,36.44,36.44,36.03,36.07,47139.0,36.44,36.44,36.03,36.07,47139.0
2016-03-28 14:30:00,36.08,36.18,36.06,36.07,61066.0,36.08,36.18,36.06,36.07,61066.0
2016-03-28 15:00:00,36.07,36.11,35.96,36.02,70986.0,36.07,36.11,35.96,36.02,70986.0
2016-03-28 15:30:00,36.02,36.02,35.8,35.96,154669.0,36.02,36.02,35.8,35.96,154669.0
2016-03-29 09:30:00,35.83,36.61,35.75,36.32,77176.0,35.83,36.61,35.75,36.32,77176.0
2016-03-29 10:00:00,36.32,36.43,36.15,36.23,32157.0,36.32,36.43,36.15,36.23,32157.0
2016-03-29 10:30:00,36.22,36.26,36.18,36.21,17310.0,36.22,36.26,36.18,36.21,17310.0
2016-03-29 11:00:00,36.23,36.36,36.19,36.26,28084.0,36.23,36.36,36.19,36.26,28084.0
2016-03-29 11:30:00,36.24,36.28,36.13,36.13,44767.0,36.24,36.28,36.13,36.13,44767.0
2016-03-29 12:00:00,36.12,36.38,36.12,36.32,41633.0,36.12,36.38,36.12,36.32,41633.0
2016-03-29 12:30:00,36.34,36.35,36.2,36.26,62357.0,36.34,36.35,36.2,36.26,62357.0
2016-03-29 13:00:00,36.26,36.36,36.21,36.35,57225.0,36.26,36.36,36.21,36.35,57225.0
2016-03-29 13:30:00,36.31,36.45,36.29,36.37,59752.0,36.31,36.45,36.29,36.37,59752.0
2016-03-29 14:00:00,36.4,36.64,36.4,36.57,49047.0,36.4,36.64,36.4,36.57,49047.0
2016-03-29 14:30:00,36.53,36.78,36.51,36.68,151716.0,36.53,36.78,36.51,36.68,151716.0
2016-03-29 15:00:00,36.73,36.99,36.65,36.7,91770.0,36.73,36.99,36.65,36.7,91770.0
2016-03-29 15:30:00,36.7,36.71,36.6,36.68,337842.0,36.7,36.71,36.6,36.68,337842.0
2016-03-30 09:30:00,36.85,37.39,36.85,37.02,28051.0,36.85,37.39,36.85,37.02,28051.0
2016-03-30 10:00:00,37.04,37.15,36.95,37.09,22904.0,37.04,37.15,36.95,37.09,22904.0
2016-03-30 10:30:00,37.12,37.3,37.08,37.15,20422.0,37.12,37.3,37.08,37.15,20422.0
2016-03-30 11:00:00,37.18,37.18,37.08,37.12,61604.0,37.18,37.18,37.08,37.12,61604.0
2016-03-30 11:30:00,37.12,37.22,37.1,37.13,79929.0,37.12,37.22,37.1,37.13,79929.0
2016-03-30 12:00:00,37.15,37.16,37.09,37.14,35143.0,37.15,37.16,37.09,37.14,35143.0
2016-03-30 12:30:00,37.14,37.35,37.13,37.27,30073.0,37.14,37.35,37.13,37.27,30073.0
2016-03-30 13:00:00,37.27,37.4,37.27,37.34,16595.0,37.27,37.4,37.27,37.34,16595.0
2016-03-30 13:30:00,37.35,37.65,37.26,37.59,43715.0,37.35,37.65,37.26,37.59,43715.0
2016-03-30 14:00:00,37.58,37.94,37.55,37.9,68440.0,37.58,37.94,37.55,37.9,68440.0
2016-03-30 14:30:00,37.88,37.94,37.79,37.85,22313.0,37.88,37.94,37.79,37.85,22313.0
2016-03-30 15:00:00,37.86,37.91,37.73,37.77,31949.0,37.86,37.91,37.73,37.77,31949.0
2016-03-30 15:30:00,37.76,37.77,37.6,37.62,69461.0,37.76,37.77,37.6,37.62,69461.0
2016-03-31 09:30:00,37.59,37.74,37.52,37.6,33296.0,37.59,37.74,37.52,37.6,33296.0
2016-03-31 10:00:00,37.64,37.81,37.57,37.6,25656.0,37.64,37.81,37.57,37.6,25656.0
2016-03-31 10:30:00,37.61,37.71,37.6,37.61,11066.0,37.61,37.71,37.6,37.61,11066.0
2016-03-31 11:00:00,37.61,37.69,37.59,37.65,7626.0,37.61,37.69,37.59,37.65,7626.0
2016-03-31 11:30:00,37.68,37.76,37.6,37.74,9300.0,37.68,37.76,37.6,37.74,9300.0
2016-03-31 12:00:00,37.73,37.77,37.66,37.73,8496.0,37.73,37.77,37.66,37.73,8496.0
2016-03-31 12:30:00,37.74,37.74,37.56,37.56,27163.0,37.74,37.74,37.56,37.56,27163.0
2016-03-31 13:00:00,37.58,37.58,37.48,37.5,12530.0,37.58,37.58,37.48,37.5,12530.0
2016-03-31 13:30:00,37.5,37.5,37.35,37.35,14141.0,37.5,37.5,37.35,37.35,14141.0
2016-03-31 14:00:00,37.35,37.43,37.29,37.3,13809.0,37.35,37.43,37.29,37.3,13809.0
2016-03-31 14:30:00,37.3,37.31,37.13,37.24,25401.0,37.3,37.31,37.13,37.24,25401.0
2016-03-31 15:00:00,37.23,37.35,37.21,37.33,18139.0,37.23,37.35,37.21,37.33,18139.0
2016-03-31 15:30:00,37.33,37.39,37.16,37.21,86495.0,37.33,37.39,37.16,37.21,86495.0
2016-04-01 09:30:00,36.87,36.96,36.41,36.96,19910.0,36.87,36.96,36.41,36.96,19910.0
2016-04-01 10:00:00,37.03,37.07,36.86,37.0,25222.0,37.03,37.07,36.86,37.0,25222.0
2016-04-01 10:30:00,37.04,37.16,36.91,37.0,15100.0,37.04,37.16,36.91,37.0,15100.0
2016-04-01 11:00:00,37.01,37.03,36.87,36.88,11216.0,37.01,37.03,36.87,36.88,11216.0
2016-04-01 11:30:00,36.89,37.02,36.86,36.93,26572.0,36.89,37.02,36.86,36.93,26572.0
2016-04-01 12:00:00,36.93,36.97,36.82,36.95,37947.0,36.93,36.97,36.82,36.95,37947.0
2016-04-01 12:30:00,36.94,36.94,36.8,36.94,25378.0,36.94,36.94,36.8,36.94,25378.0
2016-04-01 13:00:00,36.93,37.1,36.89,37.05,51044.0,36.93,37.1,36.89,37.05,51044.0
2016-04-01 13:30:00,37.06,37.38,37.06,37.36,29735.0,37.06,37.38,37.06,37.36,29735.0
2016-04-01 14:00:00,37.33,37.54,37.29,37.43,28153.0,37.33,37.54,37.29,37.43,28153.0
2016-04-01 14:30:00,37.46,37.51,37.45,37.48,19190.0,37.46,37.51,37.45,37.48,19190.0
2016-04-01 15:00:00,37.48,37.65,37.47,37.53,33743.0,37.48,37.65,37.47,37.53,33743.0
2016-04-01 15:30:00,37.52,37.67,37.52,37.65,64177.0,37.52,37.67,37.52,37.65,64177.0
2016-04-04 09:30:00,37.59,37.73,37.21,37.45,22169.0,37.59,37.73,37.21,37.45,22169.0
2016-04-04 10:00:00,37.5,37.52,37.22,37.22,18855.0,37.5,37.52,37.22,37.22,18855.0
2016-04-04 10:30:00,37.21,37.25,36.9,36.92,19665.0,37.21,37.25,36.9,36.92,19665.0
2016-04-04 11:00:00,36.89,36.91,36.75,36.8,22641.0,36.89,36.91,36.75,36.8,22641.0
2016-04-04 11:30:00,36.8,36.83,36.69,36.79,17996.0,36.8,36.83,36.69,36.79,17996.0
2016-04-04 12:00:00,36.8,36.96,36.8,36.93,14304.0,36.8,36.96,36.8,36.93,14304.0
2016-04-04 12:30:00,36.93,37.01,36.92,36.99,15820.0,36.93,37.01,36.92,36.99,15820.0
2016-04-04 13:00:00,36.98,37.01,36.94,36.98,27214.0,36.98,37.01,36.94,36.98,27214.0
2016-04-04 13:30:00,36.98,37.01,36.92,36.95,17196.0,36.98,37.01,36.92,36.95,17196.0
2016-04-04 14:00:00,36.95,36.97,36.87,36.9,14565.0,36.95,36.97,36.87,36.9,14565.0
2016-04-04 14:30:00,36.89,36.98,36.89,36.95,11990.0,36.89,36.98,36.89,36.95,11990.0
2016-04-04 15:00:00,36.95,36.97,36.86,36.87,43061.0,36.95,36.97,36.86,36.87,43061.0
2016-04-04 15:30:00,36.88,36.92,36.73,36.77,71292.0,36.88,36.92,36.73,36.77,71292.0
2016-04-05 09:30:00,36.54,36.62,36.12,36.33,14554.0,36.54,36.62,36.12,36.33,14554.0
2016-04-05 10:00:00,36.44,36.57,36.33,36.56,7218.0,36.44,36.57,36.33,36.56,7218.0
2016-04-05 10:30:00,36.46,36.52,36.44,36.45,7760.0,36.46,36.52,36.44,36.45,7760.0
2016-04-05 11:00:00,36.47,36.7,36.46,36.68,11475.0,36.47,36.7,36.46,36.68,11475.0
2016-04-05 11:30:00,36.71,36.86,36.62,36.83,10598.0,36.71,36.86,36.62,36.83,10598.0
2016-04-05 12:00:00,36.86,36.9,36.7,36.75,15376.0,36.86,36.9,36.7,36.75,15376.0
2016-04-05 12:30:00,36.75,36.79,36.65,36.69,7200.0,36.75,36.79,36.65,36.69,7200.0
2016-04-05 13:00:00,36.67,36.73,36.64,36.73,9576.0,36.67,36.73,36.64,36.73,9576.0
2016-04-05 13:30:00,36.71,36.72,36.65,36.69,4701.0,36.71,36.72,36.65,36.69,4701.0
2016-04-05 14:00:00,36.67,36.74,36.66,36.74,9879.0,36.67,36.74,36.66,36.74,9879.0
2016-04-05 14:30:00,36.78,36.81,36.62,36.65,27260.0,36.78,36.81,36.62,36.65,27260.0
2016-04-05 15:00:00,36.65,36.66,36.52,36.54,24833.0,36.65,36.66,36.52,36.54,24833.0
2016-04-05 15:30:00,36.54,36.62,36.4,36.47,71419.0,36.54,36.62,36.4,36.47,71419.0
2016-04-06 09:30:00,36.45,36.56,35.95,36.02,9888.0,36.45,36.56,35.95,36.02,9888.0
2016-04-06 10:00:00,36.03,36.21,35.98,36.12,14930.0,36.03,36.21,35.98,36.12,14930.0
2016-04-06 10:30:00,36.09,36.32,36.05,36.32,11105.0,36.09,36.32,36.05,36.32,11105.0
2016-04-06 11:00:00,36.4,36.48,36.37,36.44,4867.0,36.4,36.48,36.37,36.44,4867.0
2016-04-06 11:30:00,36.47,36.69,36.47,36.58,10913.0,36.47,36.69,36.47,36.58,10913.0
2016-04-06 12:00:00,36.54,36.66,36.53,36.6,7037.0,36.54,36.66,36.53,36.6,7037.0
2016-04-06 12:30:00,36.61,36.7,36.61,36.62,6808.0,36.61,36.7,36.61,36.62,6808.0
2016-04-06 13:00:00,36.61,36.64,36.57,36.62,9534.0,36.61,36.64,36.57,36.62,9534.0
2016-04-06 13:30:00,36.58,36.62,36.5,36.53,5850.0,36.58,36.62,36.5,36.53,5850.0
2016-04-06 14:00:00,36.52,36.54,36.29,36.31,14887.0,36.52,36.54,36.29,36.31,14887.0
2016-04-06 14:30:00,36.3,36.38,36.25,36.34,12698.0,36.3,36.38,36.25,36.34,12698.0
2016-04-06 15:00:00,36.32,36.6,36.32,36.6,16282.0,36.32,36.6,36.32,36.6,16282.0
2016-04-06 15:30:00,36.6,36.6,36.33,36.4,73621.0,36.6,36.6,36.33,36.4,73621.0
2016-04-07 09:30:00,36.15,36.35,36.09,36.21,13213.0,36.15,36.35,36.09,36.21,13213.0
2016-04-07 10:00:00,36.2,36.28,35.95,35.98,14889.0,36.2,36.28,35.95,35.98,14889.0
2016-04-07 10:30:00,35.95,36.38,35.84,36.38,23849.0,35.95,36.38,35.84,36.38,23849.0
2016-04-07 11:00:00,36.36,36.46,36.27,36.46,24666.0,36.36,36.46,36.27,36.46,24666.0
2016-04-07 11:30:00,36.5,36.78,36.46,36.74,17503.0,36.5,36.78,36.46,36.74,17503.0
2016-04-07 12:00:00,36.75,36.78,36.55,36.55,7244.0,36.75,36.78,36.55,36.55,7244.0
2016-04-07 12:30:00,36.53,36.53,36.41,36.43,6450.0,36.53,36.53,36.41,36.43,6450.0
2016-04-07 13:00:00,36.43,36.46,36.34,36.34,5300.0,36.43,36.46,36.34,36.34,5300.0
2016-04-07 13:30:00,36.34,36.37,36.18,36.21,12139.0,36.34,36.37,36.18,36.21,12139.0
2016-04-07 14:00:00,36.19,36.19,36.0,36.09,21954.0,36.19,36.19,36.0,36.09,21954.0
2016-04-07 14:30:00,36.09,36.13,35.97,35.97,21364.0,36.09,36.13,35.97,35.97,21364.0
2016-04-07 15:00:00,35.96,36.25,35.96,36.19,54736.0,35.96,36.25,35.96,36.19,54736.0
2016-04-07 15:30:00,36.2,36.48,36.18,36.41,128767.0,36.2,36.48,36.18,36.41,128767.0
2016-04-08 09:30:00,36.74,37.49,36.74,37.44,43836.0,36.74,37.49,36.74,37.44,43836.0
2016-04-08 10:00:00,37.54,37.62,37.22,37.48,20497.0,37.54,37.62,37.22,37.48,20497.0
2016-04-08 10:30:00,37.49,37.77,37.49,37.63,21825.0,37.49,37.77,37.49,37.63,21825.0
2016-04-08 11:00:00,37.64,37.64,37.35,37.48,21630.0,37.64,37.64,37.35,37.48,21630.0
2016-04-08 11:30:00,37.51,37.58,37.21,37.34,28740.0,37.51,37.58,37.21,37.34,28740.0
2016-04-08 12:00:00,37.38,37.42,37.1,37.1,28054.0,37.38,37.42,37.1,37.1,28054.0
2016-04-08 12:30:00,37.09,37.23,37.05,37.05,12979.0,37.09,37.23,37.05,37.05,12979.0
2016-04-08 13:00:00,37.02,37.04,36.81,36.85,11100.0,37.02,37.04,36.81,36.85,11100.0
2016-04-08 13:30:00,36.83,36.88,36.79,36.81,6192.0,36.83,36.88,36.79,36.81,6192.0
2016-04-08 14:00:00,36.76,36.82,36.68,36.72,9383.0,36.76,36.82,36.68,36.72,9383.0
2016-04-08 14:30:00,36.73,36.73,36.57,36.58,4396.0,36.73,36.73,36.57,36.58,4396.0
2016-04-08 15:00:00,36.62,36.65,36.48,36.58,12643.0,36.62,36.65,36.48,36.58,12643.0
2016-04-08 15:30:00,36.58,36.6,36.5,36.59,22962.0,36.58,36.6,36.5,36.59,22962.0
2016-04-11 09:30:00,36.78,37.21,36.58,37.13,10699.0,36.78,37.21,36.58,37.13,10699.0
2016-04-11 10:00:00,37.14,37.43,37.08,37.36,18261.0,37.14,37.43,37.08,37.36,18261.0
2016-04-11 10:30:00,37.38,37.44,37.23,37.25,8791.0,37.38,37.44,37.23,37.25,8791.0
2016-04-11 11:00:00,37.15,37.15,36.75,36.94,12035.0,37.15,37.15,36.75,36.94,12035.0
2016-04-11 11:30:00,36.8,36.81,36.63,36.74,7351.0,36.8,36.81,36.63,36.74,7351.0
2016-04-11 12:00:00,36.73,37.05,36.7,37.03,33381.0,36.73,37.05,36.7,37.03,33381.0
2016-04-11 12:30:00,37.02,37.22,36.98,37.22,5100.0,37.02,37.22,36.98,37.22,5100.0
2016-04-11 13:00:00,37.22,37.34,37.21,37.25,7040.0,37.22,37.34,37.21,37.25,7040.0
2016-04-11 13:30:00,37.24,37.25,37.18,37.2,7792.0,37.24,37.25,37.18,37.2,7792.0
2016-04-11 14:00:00,37.22,37.26,37.09,37.16,7460.0,37.22,37.26,37.09,37.16,7460.0
2016-04-11 14:30:00,37.16,37.24,37.08,37.21,6150.0,37.16,37.24,37.08,37.21,6150.0
2016-04-11 15:00:00,37.19,37.19,37.0,37.0,9608.0,37.19,37.19,37.0,37.0,9608.0
2016-04-11 15:30:00,36.94,37.02,36.86,36.87,44100.0,36.94,37.02,36.86,36.87,44100.0
2016-04-12 09:30:00,36.96,37.22,36.89,37.1,6353.0,36.96,37.22,36.89,37.1,6353.0
2016-04-12 10:00:00,37.13,37.16,36.63,36.63,20161.0,37.13,37.16,36.63,36.63,20161.0
2016-04-12 10:30:00,36.61,36.77,36.49,36.69,28290.0,36.61,36.77,36.49,36.69,28290.0
2016-04-12 11:00:00,36.69,36.89,36.61,36.89,52775.0,36.69,36.89,36.61,36.89,52775.0
2016-04-12 11:30:00,36.87,37.31,36.86,37.21,12006.0,36.87,37.31,36.86,37.21,12006.0
2016-04-12 12:00:00,37.18,37.21,37.12,37.2,3900.0,37.18,37.21,37.12,37.2,3900.0
2016-04-12 12:30:00,37.22,37.24,37.18,37.2,3450.0,37.22,37.24,37.18,37.2,3450.0
2016-04-12 13:00:00,37.18,37.29,37.09,37.21,15428.0,37.18,37.29,37.09,37.21,15428.0
2016-04-12 13:30:00,37.22,37.27,37.12,37.22,8080.0,37.22,37.27,37.12,37.22,8080.0
2016-04-12 14:00:00,37.21,37.23,37.06,37.06,10282.0,37.21,37.23,37.06,37.06,10282.0
2016-04-12 14:30:00,37.05,37.19,37.04,37.11,8918.0,37.05,37.19,37.04,37.11,8918.0
2016-04-12 15:00:00,37.11,37.19,37.0,37.0,23152.0,37.11,37.19,37.0,37.0,23152.0
2016-04-12 15:30:00,37.01,37.12,36.98,37.04,36767.0,37.01,37.12,36.98,37.04,36767.0
2016-04-13 09:30:00,37.29,37.67,37.29,37.53,14842.0,37.29,37.67,37.29,37.53,14842.0
2016-04-13 10:00:00,37.49,37.84,37.46,37.76,19008.0,37.49,37.84,37.46,37.76,19008.0
2016-04-13 10:30:00,37.74,37.84,37.65,37.78,9286.0,37.74,37.84,37.65,37.78,9286.0
2016-04-13 11:00:00,37.78,38.0,37.76,38.0,17115.0,37.78,38.0,37.76,38.0,17115.0
2016-04-13 11:30:00,38.0,38.0,37.94,37.94,11598.0,38.0,38.0,37.94,37.94,11598.0
2016-04-13 12:00:00,37.94,38.0,37.83,37.89,10000.0,37.94,38.0,37.83,37.89,10000.0
2016-04-13 12:30:00,37.88,37.91,37.84,37.88,2400.0,37.88,37.91,37.84,37.88,2400.0
2016-04-13 13:00:00,37.91,38.01,37.9,37.99,14315.0,37.91,38.01,37.9,37.99,14315.0
2016-04-13 13:30:00,38.0,38.0,37.96,37.96,10447.0,38.0,38.0,37.96,37.96,10447.0
2016-04-13 14:00:00,37.95,38.0,37.84,37.99,15165.0,37.95,38.0,37.84,37.99,15165.0
2016-04-13 14:30:00,37.99,38.07,37.94,37.97,22197.0,37.99,38.07,37.94,37.97,22197.0
2016-04-13 15:00:00,37.98,38.02,37.96,38.0,18544.0,37.98,38.02,37.96,38.0,18544.0
2016-04-13 15:30:00,38.0,38.08,37.94,37.98,62817.0,38.0,38.08,37.94,37.98,62817.0
2016-04-14 09:30:00,38.0,38.11,37.89,37.94,28727.0,38.0,38.11,37.89,37.94,28727.0
2016-04-14 10:00:00,37.87,38.28,37.87,38.25,16636.0,37.87,38.28,37.87,38.25,16636.0
2016-04-14 10:30:00,38.27,38.27,38.05,38.11,6500.0,38.27,38.27,38.05,38.11,6500.0
2016-04-14 11:00:00,38.1,38.23,38.07,38.22,13506.0,38.1,38.23,38.07,38.22,13506.0
2016-04-14 11:30:00,38.21,38.28,38.16,38.19,26533.0,38.21,38.28,38.16,38.19,26533.0
2016-04-14 12:00:00,38.18,38.2,38.05,38.09,9607.0,38.18,38.2,38.05,38.09,9607.0
2016-04-14 12:30:00,38.09,38.11,37.74,37.85,43742.0,38.09,38.11,37.74,37.85,43742.0
2016-04-14 13:00:00,37.85,37.87,37.71,37.76,23711.0,37.85,37.87,37.71,37.76,23711.0
2016-04-14 13:30:00,37.77,37.82,37.75,37.8,9764.0,37.77,37.82,37.75,37.8,9764.0
2016-04-14 14:00:00,37.78,37.84,37.75,37.83,16340.0,37.78,37.84,37.75,37.83,16340.0
2016-04-14 14:30:00,37.82,37.82,37.78,37.81,5775.0,37.82,37.82,37.78,37.81,5775.0
2016-04-14 15:00:00,37.82,37.91,37.74,37.87,38683.0,37.82,37.91,37.74,37.87,38683.0
2016-04-14 15:30:00,37.88,38.05,37.88,38.02,77631.0,37.88,38.05,37.88,38.02,77631.0
2016-04-15 09:30:00,37.96,38.24,37.92,38.06,16748.0,37.96,38.24,37.92,38.06,16748.0
2016-04-15 10:00:00,38.01,38.01,37.84,37.99,5225.0,38.01,38.01,37.84,37.99,5225.0
2016-04-15 10:30:00,38.02,38.15,37.99,38.09,11319.0,38.02,38.15,37.99,38.09,11319.0
2016-04-15 11:00:00,38.15,38.28,38.15,38.25,8779.0,38.15,38.28,38.15,38.25,8779.0
2016-04-15 11:30:00,38.25,38.3,38.22,38.29,8483.0,38.25,38.3,38.22,38.29,8483.0
2016-04-15 12:00:00,38.29,38.55,38.28,38.32,43417.0,38.29,38.55,38.28,38.32,43417.0
2016-04-15 12:30:00,38.27,38.27,38.16,38.16,5119.0,38.27,38.27,38.16,38.16,5119.0
2016-04-15 13:00:00,38.16,38.18,38.07,38.08,6543.0,38.16,38.18,38.07,38.08,6543.0
2016-04-15 13:30:00,38.08,38.09,38.03,38.09,4470.0,38.08,38.09,38.03,38.09,4470.0
2016-04-15 14:00:00,38.1,38.14,38.1,38.14,7698.0,38.1,38.14,38.1,38.14,7698.0
2016-04-15 14:30:00,38.15,38.17,38.1,38.15,8051.0,38.15,38.17,38.1,38.15,8051.0
2016-04-15 15:00:00,38.15,38.32,38.14,38.32,17838.0,38.15,38.32,38.14,38.32,17838.0
2016-04-15 15:30:00,38.31,38.33,38.13,38.22,72507.0,38.31,38.33,38.13,38.22,72507.0
2016-04-18 09:30:00,37.93,38.2,37.71,38.2,9708.0,37.93,38.2,37.71,38.2,9708.0
2016-04-18 10:00:00,38.22,38.29,38.15,38.23,19523.0,38.22,38.29,38.15,38.23,19523.0
2016-04-18 10:30:00,38.24,38.37,38.21,38.29,23980.0,38.24,38.37,38.21,38.29,23980.0
2016-04-18 11:00:00,38.29,38.31,38.22,38.22,18024.0,38.29,38.31,38.22,38.22,18024.0
2016-04-18 11:30:00,38.25,38.4,38.21,38.4,15866.0,38.25,38.4,38.21,38.4,15866.0
2016-04-18 12:00:00,38.38,38.49,38.36,38.47,10475.0,38.38,38.49,38.36,38.47,10475.0
2016-04-18 12:30:00,38.47,38.5,38.37,38.4,11736.0,38.47,38.5,38.37,38.4,11736.0
2016-04-18 13:00:00,38.39,38.42,38.35,38.36,11424.0,38.39,38.42,38.35,38.36,11424.0
2016-04-18 13:30:00,38.39,38.46,38.3,38.41,29926.0,38.39,38.46,38.3,38.41,29926.0
2016-04-18 14:00:00,38.41,38.42,38.11,38.11,18802.0,38.41,38.42,38.11,38.11,18802.0
2016-04-18 14:30:00,38.11,38.26,38.11,38.24,11595.0,38.11,38.26,38.11,38.24,11595.0
2016-04-18 15:00:00,38.24,38.28,38.22,38.27,17427.0,38.24,38.28,38.22,38.27,17427.0
2016-04-18 15:30:00,38.26,38.28,38.2,38.23,56634.0,38.26,38.28,38.2,38.23,56634.0
2016-04-19 09:30:00,38.43,38.58,38.22,38.51,22912.0,38.43,38.58,38.22,38.51,22912.0
2016-04-19 10:00:00,38.47,38.67,38.4,38.5,17383.0,38.47,38.67,38.4,38.5,17383.0
2016-04-19 10:30:00,38.51,38.59,38.43,38.59,9760.0,38.51,38.59,38.43,38.59,9760.0
2016-04-19 11:00:00,38.61,38.61,38.41,38.44,11804.0,38.61,38.61,38.41,38.44,11804.0
2016-04-19 11:30:00,38.48,38.55,38.42,38.47,23720.0,38.48,38.55,38.42,38.47,23720.0
2016-04-19 12:00:00,38.42,38.5,38.38,38.46,16588.0,38.42,38.5,38.38,38.46,16588.0
2016-04-19 12:30:00,38.43,38.43,38.33,38.35,9068.0,38.43,38.43,38.33,38.35,9068.0
2016-04-19 13:00:00,38.33,38.51,38.33,38.51,7368.0,38.33,38.51,38.33,38.51,7368.0
2016-04-19 13:30:00,38.53,38.54,38.46,38.46,4402.0,38.53,38.54,38.46,38.46,4402.0
2016-04-19 14:00:00,38.47,38.47,38.38,38.38,6518.0,38.47,38.47,38.38,38.38,6518.0
2016-04-19 14:30:00,38.4,38.45,38.38,38.41,8117.0,38.4,38.45,38.38,38.41,8117.0
2016-04-19 15:00:00,38.43,38.53,38.43,38.5,18861.0,38.43,38.53,38.43,38.5,18861.0
2016-04-19 15:30:00,38.52,38.53,38.43,38.47,58008.0,38.52,38.53,38.43,38.47,58008.0
2016-04-20 09:30:00,38.6,38.77,38.53,38.55,13602.0,38.6,38.77,38.53,38.55,13602.0
2016-04-20 10:00:00,38.55,38.63,38.48,38.48,8426.0,38.55,38.63,38.48,38.48,8426.0
2016-04-20 10:30:00,38.5,38.55,38.24,38.55,7057.0,38.5,38.55,38.24,38.55,7057.0
2016-04-20 11:00:00,38.51,38.56,38.42,38.54,48921.0,38.51,38.56,38.42,38.54,48921.0
2016-04-20 11:30:00,38.55,38.75,38.51,38.71,23433.0,38.55,38.75,38.51,38.71,23433.0
2016-04-20 12:00:00,38.71,38.85,38.67,38.79,12029.0,38.71,38.85,38.67,38.79,12029.0
2016-04-20 12:30:00,38.79,38.82,38.55,38.55,14550.0,38.79,38.82,38.55,38.55,14550.0
2016-04-20 13:00:00,38.6,38.62,38.46,38.47,8783.0,38.6,38.62,38.46,38.47,8783.0
2016-04-20 13:30:00,38.5,38.56,38.47,38.53,15799.0,38.5,38.56,38.47,38.53,15799.0
2016-04-20 14:00:00,38.55,38.56,38.52,38.52,12897.0,38.55,38.56,38.52,38.52,12897.0
2016-04-20 14:30:00,38.52,38.56,38.49,38.55,11552.0,38.52,38.56,38.49,38.55,11552.0
2016-04-20 15:00:00,38.55,38.56,38.42,38.43,20689.0,38.55,38.56,38.42,38.43,20689.0
2016-04-20 15:30:00,38.43,38.43,38.28,38.29,45422.0,38.43,38.43,38.28,38.29,45422.0
2016-04-21 09:30:00,38.41,38.57,37.97,38.04,23980.0,38.41,38.57,37.97,38.04,23980.0
2016-04-21 10:00:00,38.05,38.12,37.99,38.06,12102.0,38.05,38.12,37.99,38.06,12102.0
2016-04-21 10:30:00,38.03,38.14,38.0,38.07,8194.0,38.03,38.14,38.0,38.07,8194.0
2016-04-21 11:00:00,38.07,38.36,38.05,38.22,61700.0,38.07,38.36,38.05,38.22,61700.0
2016-04-21 11:30:00,38.22,38.28,38.17,38.17,10800.0,38.22,38.28,38.17,38.17,10800.0
2016-04-21 12:00:00,38.16,38.16,38.03,38.04,3910.0,38.16,38.16,38.03,38.04,3910.0
2016-04-21 12:30:00,38.09,38.16,38.07,38.15,9790.0,38.09,38.16,38.07,38.15,9790.0
2016-04-21 13:00:00,38.12,38.12,38.05,38.05,7300.0,38.12,38.12,38.05,38.05,7300.0
2016-04-21 13:30:00,38.05,38.07,37.93,37.99,24036.0,38.05,38.07,37.93,37.99,24036.0
2016-04-21 14:00:00,38.0,38.03,37.95,37.98,6923.0,38.0,38.03,37.95,37.98,6923.0
2016-04-21 14:30:00,37.97,38.03,37.9,38.03,8602.0,37.97,38.03,37.9,38.03,8602.0
2016-04-21 15:00:00,38.02,38.21,38.02,38.21,45961.0,38.02,38.21,38.02,38.21,45961.0
2016-04-21 15:30:00,38.21,38.27,38.1,38.18,78853.0,38.21,38.27,38.1,38.18,78853.0
2016-04-22 09:30:00,38.05,38.59,38.05,38.59,15504.0,38.05,38.59,38.05,38.59,15504.0
2016-04-22 10:00:00,38.61,38.73,38.43,38.52,59328.0,38.61,38.73,38.43,38.52,59328.0
2016-04-22 10:30:00,38.55,38.64,38.38,38.47,66300.0,38.55,38.64,38.38,38.47,66300.0
2016-04-22 11:00:00,38.47,39.08,38.47,39.08,20581.0,38.47,39.08,38.47,39.08,20581.0
2016-04-22 11:30:00,39.09,39.33,39.02,39.32,26429.0,39.09,39.33,39.02,39.32,26429.0
2016-04-22 12:00:00,39.32,39.32,39.07,39.09,19796.0,39.32,39.32,39.07,39.09,19796.0
2016-04-22 12:30:00,39.08,39.29,39.03,39.26,30934.0,39.08,39.29,39.03,39.26,30934.0
2016-04-22 13:00:00,39.27,39.37,39.15,39.25,23741.0,39.27,39.37,39.15,39.25,23741.0
2016-04-22 13:30:00,39.23,39.46,39.21,39.38,19414.0,39.23,39.46,39.21,39.38,19414.0
2016-04-22 14:00:00,39.36,39.49,39.36,39.47,15398.0,39.36,39.49,39.36,39.47,15398.0
2016-04-22 14:30:00,39.46,39.59,39.44,39.59,19265.0,39.46,39.59,39.44,39.59,19265.0
2016-04-22 15:00:00,39.55,39.55,39.24,39.28,23717.0,39.55,39.55,39.24,39.28,23717.0
2016-04-22 15:30:00,39.28,39.28,39.12,39.25,79776.0,39.28,39.28,39.12,39.25,79776.0
2016-04-25 09:30:00,39.05,39.14,38.81,38.94,24206.0,39.05,39.14,38.81,38.94,24206.0
2016-04-25 10:00:00,38.97,39.04,38.49,38.72,36013.0,38.97,39.04,38.49,38.72,36013.0
2016-04-25 10:30:00,38.72,38.8,38.43,38.54,23330.0,38.72,38.8,38.43,38.54,23330.0
2016-04-25 11:00:00,38.51,38.59,38.44,38.5,18579.0,38.51,38.59,38.44,38.5,18579.0
2016-04-25 11:30:00,38.51,38.62,38.44,38.45,39394.0,38.51,38.62,38.44,38.45,39394.0
2016-04-25 12:00:00,38.45,38.5,38.2,38.25,20083.0,38.45,38.5,38.2,38.25,20083.0
2016-04-25 12:30:00,38.24,38.27,37.9,38.08,16421.0,38.24,38.27,37.9,38.08,16421.0
2016-04-25 13:00:00,38.11,38.13,37.98,38.01,9371.0,38.11,38.13,37.98,38.01,9371.0
2016-04-25 13:30:00,37.99,37.99,37.8,37.81,9685.0,37.99,37.99,37.8,37.81,9685.0
2016-04-25 14:00:00,37.79,37.81,37.67,37.73,7681.0,37.79,37.81,37.67,37.73,7681.0
2016-04-25 14:30:00,37.7,37.78,37.68,37.76,11789.0,37.7,37.78,37.68,37.76,11789.0
2016-04-25 15:00:00,37.76,37.78,37.65,37.7,16397.0,37.76,37.78,37.65,37.7,16397.0
2016-04-25 15:30:00,37.71,37.87,37.66,37.86,46308.0,37.71,37.87,37.66,37.86,46308.0
2016-04-26 09:30:00,38.14,38.14,37.88,38.04,20864.0,38.14,38.14,37.88,38.04,20864.0
2016-04-26 10:00:00,38.07,38.14,37.86,37.96,52419.0,38.07,38.14,37.86,37.96,52419.0
2016-04-26 10:30:00,37.95,38.05,37.95,37.98,8847.0,37.95,38.05,37.95,37.98,8847.0
2016-04-26 11:00:00,37.96,38.15,37.96,38.14,19037.0,37.96,38.15,37.96,38.14,19037.0
2016-04-26 11:30:00,38.12,38.33,38.08,38.29,15987.0,38.12,38.33,38.08,38.29,15987.0
2016-04-26 12:00:00,38.28,38.34,38.21,38.28,11049.0,38.28,38.34,38.21,38.28,11049.0
2016-04-26 12:30:00,38.32,38.33,38.23,38.24,8768.0,38.32,38.33,38.23,38.24,8768.0
2016-04-26 13:00:00,38.25,38.3,38.18,38.27,13673.0,38.25,38.3,38.18,38.27,13673.0
2016-04-26 13:30:00,38.28,38.31,38.15,38.18,10685.0,38.28,38.31,38.15,38.18,10685.0
2016-04-26 14:00:00,38.19,38.25,38.15,38.17,29583.0,38.19,38.25,38.15,38.17,29583.0
2016-04-26 14:30:00,38.17,38.27,38.16,38.17,24049.0,38.17,38.27,38.16,38.17,24049.0
2016-04-26 15:00:00,38.17,38.25,38.1,38.13,58879.0,38.17,38.25,38.1,38.13,58879.0
2016-04-26 15:30:00,38.13,38.27,38.1,38.1,99945.0,38.13,38.27,38.1,38.1,99945.0
2016-04-27 09:30:00,38.17,38.82,38.16,38.63,18956.0,38.17,38.82,38.16,38.63,18956.0
2016-04-27 10:00:00,38.61,38.77,38.55,38.68,18331.0,38.61,38.77,38.55,38.68,18331.0
2016-04-27 10:30:00,38.62,38.71,38.42,38.71,21348.0,38.62,38.71,38.42,38.71,21348.0
2016-04-27 11:00:00,38.7,38.93,38.69,38.82,22015.0,38.7,38.93,38.69,38.82,22015.0
2016-04-27 11:30:00,38.84,38.87,38.66,38.74,19282.0,38.84,38.87,38.66,38.74,19282.0
2016-04-27 12:00:00,38.75,38.76,38.5,38.58,11057.0,38.75,38.76,38.5,38.58,11057.0
2016-04-27 12:30:00,38.55,38.61,38.48,38.58,13193.0,38.55,38.61,38.48,38.58,13193.0
2016-04-27 13:00:00,38.54,38.64,38.5,38.56,20206.0,38.54,38.64,38.5,38.56,20206.0
2016-04-27 13:30:00,38.59,38.65,38.51,38.51,17942.0,38.59,38.65,38.51,38.51,17942.0
2016-04-27 14:00:00,38.51,38.9,38.44,38.88,17945.0,38.51,38.9,38.44,38.88,17945.0
2016-04-27 14:30:00,38.81,38.85,38.7,38.83,17679.0,38.81,38.85,38.7,38.83,17679.0
2016-04-27 15:00:00,38.83,38.91,38.76,38.82,31625.0,38.83,38.91,38.76,38.82,31625.0
2016-04-27 15:30:00,38.82,38.83,38.71,38.75,60613.0,38.82,38.83,38.71,38.75,60613.0
2016-04-28 09:30:00,38.4,38.6,38.21,38.4,5429.0,38.4,38.6,38.21,38.4,5429.0
2016-04-28 10:00:00,38.42,38.79,38.42,38.76,8703.0,38.42,38.79,38.42,38.76,8703.0
2016-04-28 10:30:00,38.79,38.94,38.71,38.8,12912.0,38.79,38.94,38.71,38.8,12912.0
2016-04-28 11:00:00,38.79,38.87,38.75,38.83,7603.0,38.79,38.87,38.75,38.83,7603.0
2016-04-28 11:30:00,38.84,38.94,38.79,38.8,6609.0,38.84,38.94,38.79,38.8,6609.0
2016-04-28 12:00:00,38.82,38.88,38.76,38.79,11250.0,38.82,38.88,38.76,38.79,11250.0
2016-04-28 12:30:00,38.83,38.88,38.77,38.82,8457.0,38.83,38.88,38.77,38.82,8457.0
2016-04-28 13:00:00,38.84,38.86,38.78,38.84,9888.0,38.84,38.86,38.78,38.84,9888.0
2016-04-28 13:30:00,38.82,38.95,38.82,38.95,4762.0,38.82,38.95,38.82,38.95,4762.0
2016-04-28 14:00:00,38.94,38.97,38.88,38.93,10105.0,38.94,38.97,38.88,38.93,10105.0
2016-04-28 14:30:00,38.91,38.98,38.89,38.93,16204.0,38.91,38.98,38.89,38.93,16204.0
2016-04-28 15:00:00,38.93,38.93,38.47,38.48,15542.0,38.93,38.93,38.47,38.48,15542.0
2016-04-28 15:30:00,38.46,38.53,38.27,38.39,45465.0,38.46,38.53,38.27,38.39,45465.0
2016-04-29 09:30:00,38.3,38.53,38.05,38.09,18196.0,38.3,38.53,38.05,38.09,18196.0
2016-04-29 10:00:00,38.01,38.32,37.92,38.27,11476.0,38.01,38.32,37.92,38.27,11476.0
2016-04-29 10:30:00,38.29,38.44,38.11,38.2,7756.0,38.29,38.44,38.11,38.2,7756.0
2016-04-29 11:00:00,38.16,38.33,38.08,38.1,7621.0,38.16,38.33,38.08,38.1,7621.0
2016-04-29 11:30:00,38.09,38.1,37.82,37.89,14455.0,38.09,38.1,37.82,37.89,14455.0
2016-04-29 12:00:00,37.85,37.86,37.72,37.83,11414.0,37.85,37.86,37.72,37.83,11414.0
2016-04-29 12:30:00,37.83,37.84,37.7,37.74,10223.0,37.83,37.84,37.7,37.74,10223.0
2016-04-29 13:00:00,37.75,37.79,37.68,37.75,8818.0,37.75,37.79,37.68,37.75,8818.0
2016-04-29 13:30:00,37.77,37.78,37.72,37.77,13074.0,37.77,37.78,37.72,37.77,13074.0
2016-04-29 14:00:00,37.75,37.8,37.62,37.78,15792.0,37.75,37.8,37.62,37.78,15792.0
2016-04-29 14:30:00,37.77,37.78,37.7,37.77,9849.0,37.77,37.78,37.7,37.77,9849.0
2016-04-29 15:00:00,37.79,38.03,37.76,37.96,21191.0,37.79,38.03,37.76,37.96,21191.0
2016-04-29 15:30:00,37.95,38.18,37.92,38.12,81391.0,37.95,38.18,37.92,38.12,81391.0
2016-05-02 09:30:00,38.41,38.46,37.79,38.16,18438.0,38.41,38.46,37.79,38.16,18438.0
2016-05-02 10:00:00,38.13,38.24,38.02,38.19,14267.0,38.13,38.24,38.02,38.19,14267.0
2016-05-02 10:30:00,38.19,38.19,37.93,37.97,6036.0,38.19,38.19,37.93,37.97,6036.0
2016-05-02 11:00:00,37.92,38.16,37.91,38.06,9570.0,37.92,38.16,37.91,38.06,9570.0
2016-05-02 11:30:00,38.05,38.1,37.84,37.84,8944.0,38.05,38.1,37.84,37.84,8944.0
2016-05-02 12:00:00,37.88,37.91,37.76,37.77,6357.0,37.88,37.91,37.76,37.77,6357.0
2016-05-02 12:30:00,37.77,37.9,37.72,37.85,6464.0,37.77,37.9,37.72,37.85,6464.0
2016-05-02 13:00:00,37.85,38.05,37.81,37.98,7210.0,37.85,38.05,37.81,37.98,7210.0
2016-05-02 13:30:00,37.98,38.0,37.83,37.83,21586.0,37.98,38.0,37.83,37.83,21586.0
2016-05-02 14:00:00,37.83,37.9,37.74,37.83,15093.0,37.83,37.9,37.74,37.83,15093.0
2016-05-02 14:30:00,37.84,37.93,37.79,37.84,20696.0,37.84,37.93,37.79,37.84,20696.0
2016-05-02 15:00:00,37.83,37.91,37.8,37.82,23424.0,37.83,37.91,37.8,37.82,23424.0
2016-05-02 15:30:00,37.81,37.87,37.77,37.83,45566.0,37.81,37.87,37.77,37.83,45566.0
2016-05-03 09:30:00,37.72,37.92,37.21,37.8,48860.0,37.72,37.92,37.21,37.8,48860.0
2016-05-03 10:00:00,37.75,37.85,37.36,37.8,28094.0,37.75,37.85,37.36,37.8,28094.0
2016-05-03 10:30:00,37.82,37.83,37.53,37.56,27111.0,37.82,37.83,37.53,37.56,27111.0
2016-05-03 11:00:00,37.56,37.67,37.51,37.56,40540.0,37.56,37.67,37.51,37.56,40540.0
2016-05-03 11:30:00,37.56,37.87,37.53,37.79,124758.0,37.56,37.87,37.53,37.79,124758.0
2016-05-03 12:00:00,37.81,37.81,37.47,37.54,16239.0,37.81,37.81,37.47,37.54,16239.0
2016-05-03 12:30:00,37.55,37.65,37.55,37.63,21037.0,37.55,37.65,37.55,37.63,21037.0
2016-05-03 13:00:00,37.6,37.65,37.52,37.63,14134.0,37.6,37.65,37.52,37.63,14134.0
2016-05-03 13:30:00,37.65,37.7,37.55,37.55,21970.0,37.65,37.7,37.55,37.55,21970.0
2016-05-03 14:00:00,37.56,37.57,37.24,37.4,39958.0,37.56,37.57,37.24,37.4,39958.0
2016-05-03 14:30:00,37.39,37.42,37.24,37.33,44256.0,37.39,37.42,37.24,37.33,44256.0
2016-05-03 15:00:00,37.33,37.42,37.27,37.41,44326.0,37.33,37.42,37.27,37.41,44326.0
2016-05-03 15:30:00,37.4,37.45,37.21,37.43,124617.0,37.4,37.45,37.21,37.43,124617.0
2016-05-04 09:30:00,37.0,37.37,35.54,36.18,138464.0,37.0,37.37,35.54,36.18,138464.0
2016-05-04 10:00:00,36.04,36.71,35.92,36.7,145341.0,36.04,36.71,35.92,36.7,145341.0
2016-05-04 10:30:00,36.61,36.7,35.39,36.57,90537.0,36.61,36.7,35.39,36.57,90537.0
2016-05-04 11:00:00,36.61,36.86,36.37,36.56,36931.0,36.61,36.86,36.37,36.56,36931.0
2016-05-04 11:30:00,36.59,36.61,36.01,36.4,23082.0,36.59,36.61,36.01,36.4,23082.0
2016-05-04 12:00:00,36.34,36.36,35.98,36.12,34977.0,36.34,36.36,35.98,36.12,34977.0
2016-05-04 12:30:00,36.16,36.21,35.68,35.69,29375.0,36.16,36.21,35.68,35.69,29375.0
2016-05-04 13:00:00,35.68,35.8,35.49,35.69,21469.0,35.68,35.8,35.49,35.69,21469.0
2016-05-04 13:30:00,35.67,35.91,35.5,35.5,45206.0,35.67,35.91,35.5,35.5,45206.0
2016-05-04 14:00:00,35.55,35.55,34.55,34.86,134247.0,35.55,35.55,34.55,34.86,134247.0
2016-05-04 14:30:00,34.88,35.15,34.79,34.98,253778.0,34.88,35.15,34.79,34.98,253778.0
2016-05-04 15:00:00,34.97,35.09,34.18,35.04,154902.0,34.97,35.09,34.18,35.04,154902.0
2016-05-04 15:30:00,35.05,35.05,34.69,34.82,249956.0,35.05,35.05,34.69,34.82,249956.0
2016-05-05 09:30:00,34.93,35.18,33.78,34.0,55251.0,34.93,35.18,33.78,34.0,55251.0
2016-05-05 10:00:00,33.99,34.25,33.86,34.03,34053.0,33.99,34.25,33.86,34.03,34053.0
2016-05-05 10:30:00,34.04,34.37,34.04,34.33,35036.0,34.04,34.37,34.04,34.33,35036.0
2016-05-05 11:00:00,34.34,34.5,34.32,34.37,20453.0,34.34,34.5,34.32,34.37,20453.0
2016-05-05 11:30:00,34.37,34.58,34.34,34.55,23023.0,34.37,34.58,34.34,34.55,23023.0
2016-05-05 12:00:00,34.56,34.65,34.54,34.62,16829.0,34.56,34.65,34.54,34.62,16829.0
2016-05-05 12:30:00,34.64,34.69,34.43,34.45,85498.0,34.64,34.69,34.43,34.45,85498.0
2016-05-05 13:00:00,34.46,34.51,34.31,34.32,33350.0,34.46,34.51,34.31,34.32,33350.0
2016-05-05 13:30:00,34.32,34.6,34.32,34.54,18465.0,34.32,34.6,34.32,34.54,18465.0
2016-05-05 14:00:00,34.53,34.7,34.51,34.6,14128.0,34.53,34.7,34.51,34.6,14128.0
2016-05-05 14:30:00,34.6,34.76,34.6,34.67,17197.0,34.6,34.76,34.6,34.67,17197.0
2016-05-05 15:00:00,34.64,34.72,34.57,34.67,16207.0,34.64,34.72,34.57,34.67,16207.0
2016-05-05 15:30:00,34.67,34.79,34.61,34.65,78653.0,34.67,34.79,34.61,34.65,78653.0
2016-05-06 09:30:00,34.5,34.79,34.28,34.37,18303.0,34.5,34.79,34.28,34.37,18303.0
2016-05-06 10:00:00,34.38,34.77,34.35,34.59,19299.0,34.38,34.77,34.35,34.59,19299.0
2016-05-06 10:30:00,34.59,34.66,34.42,34.49,15820.0,34.59,34.66,34.42,34.49,15820.0
2016-05-06 11:00:00,34.47,34.63,34.47,34.58,29651.0,34.47,34.63,34.47,34.58,29651.0
2016-05-06 11:30:00,34.57,34.59,34.46,34.51,24578.0,34.57,34.59,34.46,34.51,24578.0
2016-05-06 12:00:00,34.5,34.53,34.45,34.49,17756.0,34.5,34.53,34.45,34.49,17756.0
2016-05-06 12:30:00,34.51,34.71,34.46,34.68,23614.0,34.51,34.71,34.46,34.68,23614.0
2016-05-06 13:00:00,34.68,34.77,34.63,34.75,23864.0,34.68,34.77,34.63,34.75,23864.0
2016-05-06 13:30:00,34.75,34.78,34.66,34.78,7274.0,34.75,34.78,34.66,34.78,7274.0
2016-05-06 14:00:00,34.8,34.87,34.76,34.85,15090.0,34.8,34.87,34.76,34.85,15090.0
2016-05-06 14:30:00,34.83,34.91,34.75,34.85,19318.0,34.83,34.91,34.75,34.85,19318.0
2016-05-06 15:00:00,34.85,34.91,34.79,34.79,24900.0,34.85,34.91,34.79,34.79,24900.0
2016-05-06 15:30:00,34.77,34.79,34.67,34.77,73475.0,34.77,34.79,34.67,34.77,73475.0
2016-05-09 09:30:00,34.68,34.87,34.43,34.66,32914.0,34.68,34.87,34.43,34.66,32914.0
2016-05-09 10:00:00,34.65,34.68,34.41,34.45,17158.0,34.65,34.68,34.41,34.45,17158.0
2016-05-09 10:30:00,34.48,34.58,34.41,34.55,24215.0,34.48,34.58,34.41,34.55,24215.0
2016-05-09 11:00:00,34.58,34.77,34.54,34.77,12782.0,34.58,34.77,34.54,34.77,12782.0
2016-05-09 11:30:00,34.79,34.86,34.68,34.78,10161.0,34.79,34.86,34.68,34.78,10161.0
2016-05-09 12:00:00,34.79,34.82,34.67,34.77,8142.0,34.79,34.82,34.67,34.77,8142.0
2016-05-09 12:30:00,34.75,34.81,34.64,34.8,14408.0,34.75,34.81,34.64,34.8,14408.0
2016-05-09 13:00:00,34.8,34.92,34.75,34.87,14083.0,34.8,34.92,34.75,34.87,14083.0
2016-05-09 13:30:00,34.9,34.94,34.83,34.9,12763.0,34.9,34.94,34.83,34.9,12763.0
2016-05-09 14:00:00,34.88,34.93,34.84,34.93,12651.0,34.88,34.93,34.84,34.93,12651.0
2016-05-09 14:30:00,34.94,35.01,34.86,34.99,22830.0,34.94,35.01,34.86,34.99,22830.0
2016-05-09 15:00:00,35.01,35.01,34.92,34.95,22346.0,35.01,35.01,34.92,34.95,22346.0
2016-05-09 15:30:00,34.96,34.97,34.81,34.82,66224.0,34.96,34.97,34.81,34.82,66224.0
2016-05-10 09:30:00,35.06,35.1,34.63,34.66,29274.0,35.06,35.1,34.63,34.66,29274.0
2016-05-10 10:00:00,34.7,34.81,34.63,34.81,14650.0,34.7,34.81,34.63,34.81,14650.0
2016-05-10 10:30:00,34.8,34.94,34.74,34.83,23698.0,34.8,34.94,34.74,34.83,23698.0
2016-05-10 11:00:00,34.82,34.95,34.81,34.91,21596.0,34.82,34.95,34.81,34.91,21596.0
2016-05-10 11:30:00,34.93,35.04,34.9,35.01,17353.0,34.93,35.04,34.9,35.01,17353.0
2016-05-10 12:00:00,35.02,35.36,34.98,35.26,20614.0,35.02,35.36,34.98,35.26,20614.0
2016-05-10 12:30:00,35.27,35.29,35.07,35.24,20000.0,35.27,35.29,35.07,35.24,20000.0
2016-05-10 13:00:00,35.22,35.26,35.12,35.17,14013.0,35.22,35.26,35.12,35.17,14013.0
2016-05-10 13:30:00,35.2,35.27,35.16,35.27,14136.0,35.2,35.27,35.16,35.27,14136.0
2016-05-10 14:00:00,35.27,35.3,35.2,35.25,16880.0,35.27,35.3,35.2,35.25,16880.0
2016-05-10 14:30:00,35.25,35.32,35.25,35.26,19891.0,35.25,35.32,35.25,35.26,19891.0
2016-05-10 15:00:00,35.25,35.33,35.22,35.3,32298.0,35.25,35.33,35.22,35.3,32298.0
2016-05-10 15:30:00,35.3,35.31,35.19,35.29,83096.0,35.3,35.31,35.19,35.29,83096.0
2016-05-11 09:30:00,35.24,35.43,34.68,34.85,108418.0,35.24,35.43,34.68,34.85,108418.0
2016-05-11 10:00:00,34.88,35.0,34.8,34.99,17556.0,34.88,35.0,34.8,34.99,17556.0
2016-05-11 10:30:00,35.0,35.13,34.96,35.05,41741.0,35.0,35.13,34.96,35.05,41741.0
2016-05-11 11:00:00,35.03,35.08,34.92,35.04,14454.0,35.03,35.08,34.92,35.04,14454.0
2016-05-11 11:30:00,35.05,35.15,34.99,35.09,45482.0,35.05,35.15,34.99,35.09,45482.0
2016-05-11 12:00:00,35.07,35.12,35.0,35.07,12100.0,35.07,35.12,35.0,35.07,12100.0
2016-05-11 12:30:00,35.05,35.12,35.05,35.1,9736.0,35.05,35.12,35.05,35.1,9736.0
2016-05-11 13:00:00,35.09,35.1,34.98,35.0,16380.0,35.09,35.1,34.98,35.0,16380.0
2016-05-11 13:30:00,35.02,35.05,34.97,35.03,13927.0,35.02,35.05,34.97,35.03,13927.0
2016-05-11 14:00:00,35.02,35.03,34.92,35.0,19731.0,35.02,35.03,34.92,35.0,19731.0
2016-05-11 14:30:00,34.99,35.02,34.9,34.91,28180.0,34.99,35.02,34.9,34.91,28180.0
2016-05-11 15:00:00,34.92,34.99,34.92,34.98,28956.0,34.92,34.99,34.92,34.98,28956.0
2016-05-11 15:30:00,34.98,35.0,34.94,34.95,119083.0,34.98,35.0,34.94,34.95,119083.0
2016-05-12 09:30:00,35.19,35.6,34.98,35.25,13280.0,35.19,35.6,34.98,35.25,13280.0
2016-05-12 10:00:00,35.21,35.39,35.21,35.38,8234.0,35.21,35.39,35.21,35.38,8234.0
2016-05-12 10:30:00,35.3,35.3,35.1,35.26,7607.0,35.3,35.3,35.1,35.26,7607.0
2016-05-12 11:00:00,35.24,35.44,35.19,35.4,27642.0,35.24,35.44,35.19,35.4,27642.0
2016-05-12 11:30:00,35.39,35.48,35.28,35.31,17349.0,35.39,35.48,35.28,35.31,17349.0
2016-05-12 12:00:00,35.29,35.42,35.26,35.42,14200.0,35.29,35.42,35.26,35.42,14200.0
2016-05-12 12:30:00,35.41,35.5,35.33,35.49,17719.0,35.41,35.5,35.33,35.49,17719.0
2016-05-12 13:00:00,35.49,35.49,35.35,35.38,17489.0,35.49,35.49,35.35,35.38,17489.0
2016-05-12 13:30:00,35.37,35.47,35.34,35.47,14241.0,35.37,35.47,35.34,35.47,14241.0
2016-05-12 14:00:00,35.48,35.78,35.47,35.69,30077.0,35.48,35.78,35.47,35.69,30077.0
2016-05-12 14:30:00,35.65,35.88,35.61,35.83,27988.0,35.65,35.88,35.61,35.83,27988.0
2016-05-12 15:00:00,35.82,35.88,35.73,35.79,30073.0,35.82,35.88,35.73,35.79,30073.0
2016-05-12 15:30:00,35.79,35.84,35.44,35.5,154287.0,35.79,35.84,35.44,35.5,154287.0
2016-05-13 09:30:00,35.32,35.48,35.21,35.27,4349.0,35.32,35.48,35.21,35.27,4349.0
2016-05-13 10:00:00,35.31,35.4,35.13,35.3,10800.0,35.31,35.4,35.13,35.3,10800.0
2016-05-13 10:30:00,35.26,35.33,35.12,35.33,14500.0,35.26,35.33,35.12,35.33,14500.0
2016-05-13 11:00:00,35.37,35.55,35.36,35.53,48925.0,35.37,35.55,35.36,35.53,48925.0
2016-05-13 11:30:00,35.51,35.62,35.43,35.62,36462.0,35.51,35.62,35.43,35.62,36462.0
2016-05-13 12:00:00,35.62,35.75,35.61,35.68,26811.0,35.62,35.75,35.61,35.68,26811.0
2016-05-13 12:30:00,35.7,35.7,35.41,35.49,20699.0,35.7,35.7,35.41,35.49,20699.0
2016-05-13 13:00:00,35.53,35.63,35.51,35.55,29424.0,35.53,35.63,35.51,35.55,29424.0
2016-05-13 13:30:00,35.55,35.59,35.36,35.43,42821.0,35.55,35.59,35.36,35.43,42821.0
2016-05-13 14:00:00,35.41,35.45,35.31,35.36,53692.0,35.41,35.45,35.31,35.36,53692.0
2016-05-13 14:30:00,35.35,35.37,35.1,35.31,55311.0,35.35,35.37,35.1,35.31,55311.0
2016-05-13 15:00:00,35.33,35.43,35.26,35.33,84344.0,35.33,35.43,35.26,35.33,84344.0
2016-05-13 15:30:00,35.32,35.37,35.25,35.27,80901.0,35.32,35.37,35.25,35.27,80901.0
2016-05-16 09:30:00,35.31,35.65,35.31,35.49,16270.0,35.31,35.65,35.31,35.49,16270.0
2016-05-16 10:00:00,35.52,35.97,35.52,35.78,18204.0,35.52,35.97,35.52,35.78,18204.0
2016-05-16 10:30:00,35.79,35.97,35.68,35.97,42206.0,35.79,35.97,35.68,35.97,42206.0
2016-05-16 11:00:00,35.98,36.36,35.98,36.36,45923.0,35.98,36.36,35.98,36.36,45923.0
2016-05-16 11:30:00,36.36,36.41,36.19,36.25,28574.0,36.36,36.41,36.19,36.25,28574.0
2016-05-16 12:00:00,36.24,36.26,36.14,36.21,17400.0,36.24,36.26,36.14,36.21,17400.0
2016-05-16 12:30:00,36.21,36.29,36.1,36.26,20613.0,36.21,36.29,36.1,36.26,20613.0
2016-05-16 13:00:00,36.26,36.3,36.17,36.23,18069.0,36.26,36.3,36.17,36.23,18069.0
2016-05-16 13:30:00,36.24,36.49,36.24,36.42,31209.0,36.24,36.49,36.24,36.42,31209.0
2016-05-16 14:00:00,36.43,36.61,36.43,36.6,32103.0,36.43,36.61,36.43,36.6,32103.0
2016-05-16 14:30:00,36.61,36.7,36.54,36.63,43147.0,36.61,36.7,36.54,36.63,43147.0
2016-05-16 15:00:00,36.63,36.66,36.52,36.61,52960.0,36.63,36.66,36.52,36.61,52960.0
2016-05-16 15:30:00,36.61,36.68,36.55,36.64,158393.0,36.61,36.68,36.55,36.64,158393.0
2016-05-17 09:30:00,36.54,37.05,36.52,36.96,21273.0,36.54,37.05,36.52,36.96,21273.0
2016-05-17 10:00:00,36.9,37.08,36.69,37.08,45212.0,36.9,37.08,36.69,37.08,45212.0
2016-05-17 10:30:00,37.05,37.08,36.91,36.91,148205.0,37.05,37.08,36.91,36.91,148205.0
2016-05-17 11:00:00,36.92,36.96,36.85,36.89,19674.0,36.92,36.96,36.85,36.89,19674.0
2016-05-17 11:30:00,36.89,37.02,36.55,36.6,74315.0,36.89,37.02,36.55,36.6,74315.0
2016-05-17 12:00:00,36.55,36.58,36.28,36.31,19689.0,36.55,36.58,36.28,36.31,19689.0
2016-05-17 12:30:00,36.32,36.4,36.12,36.17,19352.0,36.32,36.4,36.12,36.17,19352.0
2016-05-17 13:00:00,36.17,36.17,35.93,36.11,23343.0,36.17,36.17,35.93,36.11,23343.0
2016-05-17 13:30:00,36.1,36.19,35.76,35.76,21209.0,36.1,36.19,35.76,35.76,21209.0
2016-05-17 14:00:00,35.76,35.8,35.4,35.6,31763.0,35.76,35.8,35.4,35.6,31763.0
2016-05-17 14:30:00,35.58,35.65,35.41,35.54,22893.0,35.58,35.65,35.41,35.54,22893.0
2016-05-17 15:00:00,35.54,35.61,35.16,35.3,75436.0,35.54,35.61,35.16,35.3,75436.0
2016-05-17 15:30:00,35.3,35.4,35.25,35.4,112257.0,35.3,35.4,35.25,35.4,112257.0
2016-05-18 09:30:00,35.21,35.49,35.03,35.28,4432.0,35.21,35.49,35.03,35.28,4432.0
2016-05-18 10:00:00,35.3,35.59,35.27,35.5,5900.0,35.3,35.59,35.27,35.5,5900.0
2016-05-18 10:30:00,35.42,35.45,35.25,35.29,15364.0,35.42,35.45,35.25,35.29,15364.0
2016-05-18 11:00:00,35.3,35.43,35.29,35.41,14415.0,35.3,35.43,35.29,35.41,14415.0
2016-05-18 11:30:00,35.45,35.52,35.28,35.36,10745.0,35.45,35.52,35.28,35.36,10745.0
2016-05-18 12:00:00,35.39,35.39,35.3,35.3,7301.0,35.39,35.39,35.3,35.3,7301.0
2016-05-18 12:30:00,35.32,35.55,35.3,35.55,6100.0,35.32,35.55,35.3,35.55,6100.0
2016-05-18 13:00:00,35.58,35.65,35.47,35.57,6564.0,35.58,35.65,35.47,35.57,6564.0
2016-05-18 13:30:00,35.59,35.86,35.59,35.86,18081.0,35.59,35.86,35.59,35.86,18081.0
2016-05-18 14:00:00,35.86,35.86,35.35,35.35,16578.0,35.86,35.86,35.35,35.35,16578.0
2016-05-18 14:30:00,35.35,35.58,35.28,35.52,20346.0,35.35,35.58,35.28,35.52,20346.0
2016-05-18 15:00:00,35.52,35.61,35.31,35.32,20218.0,35.52,35.61,35.31,35.32,20218.0
2016-05-18 15:30:00,35.32,35.44,35.25,35.43,61790.0,35.32,35.44,35.25,35.43,61790.0
2016-05-19 09:30:00,35.18,35.53,34.98,34.98,17617.0,35.18,35.53,34.98,34.98,17617.0
2016-05-19 10:00:00,34.97,35.19,34.78,34.91,18473.0,34.97,35.19,34.78,34.91,18473.0
2016-05-19 10:30:00,34.98,35.07,34.88,34.9,22305.0,34.98,35.07,34.88,34.9,22305.0
2016-05-19 11:00:00,34.9,34.95,34.68,34.73,25595.0,34.9,34.95,34.68,34.73,25595.0
2016-05-19 11:30:00,34.74,34.83,34.7,34.83,17500.0,34.74,34.83,34.7,34.83,17500.0
2016-05-19 12:00:00,34.81,35.02,34.81,35.02,13416.0,34.81,35.02,34.81,35.02,13416.0
2016-05-19 12:30:00,35.05,35.24,35.02,35.05,17863.0,35.05,35.24,35.02,35.05,17863.0
2016-05-19 13:00:00,35.06,35.1,35.0,35.02,8578.0,35.06,35.1,35.0,35.02,8578.0
2016-05-19 13:30:00,35.03,35.15,34.99,35.0,11735.0,35.03,35.15,34.99,35.0,11735.0
2016-05-19 14:00:00,34.99,35.15,34.99,35.15,11906.0,34.99,35.15,34.99,35.15,11906.0
2016-05-19 14:30:00,35.16,35.17,34.98,35.0,10940.0,35.16,35.17,34.98,35.0,10940.0
2016-05-19 15:00:00,34.99,35.14,34.99,35.1,14802.0,34.99,35.14,34.99,35.1,14802.0
2016-05-19 15:30:00,35.11,35.14,35.03,35.05,53748.0,35.11,35.14,35.03,35.05,53748.0
2016-05-20 09:30:00,35.13,35.68,34.98,35.67,31068.0,35.13,35.68,34.98,35.67,31068.0
2016-05-20 10:00:00,35.69,35.97,35.65,35.76,17225.0,35.69,35.97,35.65,35.76,17225.0
2016-05-20 10:30:00,35.76,35.79,35.69,35.69,8511.0,35.76,35.79,35.69,35.69,8511.0
2016-05-20 11:00:00,35.68,35.84,35.66,35.82,10860.0,35.68,35.84,35.66,35.82,10860.0
2016-05-20 11:30:00,35.82,35.87,35.57,35.59,10588.0,35.82,35.87,35.57,35.59,10588.0
2016-05-20 12:00:00,35.59,35.71,35.58,35.71,9698.0,35.59,35.71,35.58,35.71,9698.0
2016-05-20 12:30:00,35.71,35.75,35.67,35.68,11970.0,35.71,35.75,35.67,35.68,11970.0
2016-05-20 13:00:00,35.67,35.71,35.67,35.69,8987.0,35.67,35.71,35.67,35.69,8987.0
2016-05-20 13:30:00,35.68,35.68,35.6,35.61,11553.0,35.68,35.68,35.6,35.61,11553.0
2016-05-20 14:00:00,35.61,35.78,35.61,35.78,14430.0,35.61,35.78,35.61,35.78,14430.0
2016-05-20 14:30:00,35.79,35.8,35.73,35.73,28929.0,35.79,35.8,35.73,35.73,28929.0
2016-05-20 15:00:00,35.73,35.91,35.6,35.91,82306.0,35.73,35.91,35.6,35.91,82306.0
2016-05-20 15:30:00,35.91,36.02,35.86,36.0,101413.0,35.91,36.02,35.86,36.0,101413.0
2016-05-23 09:30:00,36.04,36.19,35.91,35.91,9488.0,36.04,36.19,35.91,35.91,9488.0
2016-05-23 10:00:00,35.9,36.06,35.86,35.9,7221.0,35.9,36.06,35.86,35.9,7221.0
2016-05-23 10:30:00,35.88,36.45,35.88,36.43,24484.0,35.88,36.45,35.88,36.43,24484.0
2016-05-23 11:00:00,36.45,36.7,36.45,36.7,25397.0,36.45,36.7,36.45,36.7,25397.0
2016-05-23 11:30:00,36.72,36.72,36.47,36.6,21678.0,36.72,36.72,36.47,36.6,21678.0
2016-05-23 12:00:00,36.59,36.8,36.59,36.79,15343.0,36.59,36.8,36.59,36.79,15343.0
2016-05-23 12:30:00,36.8,37.03,36.8,37.01,26072.0,36.8,37.03,36.8,37.01,26072.0
2016-05-23 13:00:00,37.03,37.27,37.01,37.16,64767.0,37.03,37.27,37.01,37.16,64767.0
2016-05-23 13:30:00,37.15,37.17,37.08,37.1,51250.0,37.15,37.17,37.08,37.1,51250.0
2016-05-23 14:00:00,37.1,37.24,37.09,37.19,43185.0,37.1,37.24,37.09,37.19,43185.0
2016-05-23 14:30:00,37.19,37.25,37.17,37.17,29460.0,37.19,37.25,37.17,37.17,29460.0
2016-05-23 15:00:00,37.18,37.18,37.05,37.12,34872.0,37.18,37.18,37.05,37.12,34872.0
2016-05-23 15:30:00,37.11,37.14,36.8,36.86,196124.0,37.11,37.14,36.8,36.86,196124.0
2016-05-24 09:30:00,36.86,37.3,36.86,37.24,32643.0,36.86,37.3,36.86,37.24,32643.0
2016-05-24 10:00:00,37.26,37.51,37.25,37.32,29928.0,37.26,37.51,37.25,37.32,29928.0
2016-05-24 10:30:00,37.3,37.39,37.24,37.37,17261.0,37.3,37.39,37.24,37.37,17261.0
2016-05-24 11:00:00,37.37,37.46,37.35,37.4,20678.0,37.37,37.46,37.35,37.4,20678.0
2016-05-24 11:30:00,37.41,37.46,37.34,37.46,18806.0,37.41,37.46,37.34,37.46,18806.0
2016-05-24 12:00:00,37.44,37.46,37.34,37.35,22787.0,37.44,37.46,37.34,37.35,22787.0
2016-05-24 12:30:00,37.35,37.5,37.35,37.5,40946.0,37.35,37.5,37.35,37.5,40946.0
2016-05-24 13:00:00,37.5,37.64,37.49,37.62,17725.0,37.5,37.64,37.49,37.62,17725.0
2016-05-24 13:30:00,37.61,37.62,37.47,37.5,22224.0,37.61,37.62,37.47,37.5,22224.0
2016-05-24 14:00:00,37.49,37.66,37.47,37.66,27501.0,37.49,37.66,37.47,37.66,27501.0
2016-05-24 14:30:00,37.66,37.72,37.58,37.67,33422.0,37.66,37.72,37.58,37.67,33422.0
2016-05-24 15:00:00,37.65,37.88,37.65,37.81,43182.0,37.65,37.88,37.65,37.81,43182.0
2016-05-24 15:30:00,37.81,37.84,37.73,37.8,101201.0,37.81,37.84,37.73,37.8,101201.0
2016-05-25 09:30:00,37.82,37.98,37.59,37.64,23650.0,37.82,37.98,37.59,37.64,23650.0
2016-05-25 10:00:00,37.63,37.76,37.44,37.49,23212.0,37.63,37.76,37.44,37.49,23212.0
2016-05-25 10:30:00,37.49,37.53,37.24,37.25,35618.0,37.49,37.53,37.24,37.25,35618.0
2016-05-25 11:00:00,37.26,37.37,37.26,37.3,29111.0,37.26,37.37,37.26,37.3,29111.0
2016-05-25 11:30:00,37.3,37.49,37.24,37.49,25699.0,37.3,37.49,37.24,37.49,25699.0
2016-05-25 12:00:00,37.51,37.61,37.39,37.39,35684.0,37.51,37.61,37.39,37.39,35684.0
2016-05-25 12:30:00,37.4,37.47,37.34,37.45,29885.0,37.4,37.47,37.34,37.45,29885.0
2016-05-25 13:00:00,37.45,37.53,37.42,37.49,38109.0,37.45,37.53,37.42,37.49,38109.0
2016-05-25 13:30:00,37.48,37.49,37.42,37.44,20812.0,37.48,37.49,37.42,37.44,20812.0
2016-05-25 14:00:00,37.45,37.46,37.41,37.45,13089.0,37.45,37.46,37.41,37.45,13089.0
2016-05-25 14:30:00,37.44,37.45,37.31,37.36,55744.0,37.44,37.45,37.31,37.36,55744.0
2016-05-25 15:00:00,37.36,37.47,37.36,37.47,77483.0,37.36,37.47,37.36,37.47,77483.0
2016-05-25 15:30:00,37.47,37.48,37.38,37.42,98880.0,37.47,37.48,37.38,37.42,98880.0
2016-05-26 09:30:00,37.45,37.74,37.39,37.41,25497.0,37.45,37.74,37.39,37.41,25497.0
2016-05-26 10:00:00,37.51,37.78,37.46,37.75,8560.0,37.51,37.78,37.46,37.75,8560.0
2016-05-26 10:30:00,37.76,37.79,37.68,37.71,8723.0,37.76,37.79,37.68,37.71,8723.0
2016-05-26 11:00:00,37.68,37.73,37.46,37.5,13178.0,37.68,37.73,37.46,37.5,13178.0
2016-05-26 11:30:00,37.49,37.57,37.47,37.55,8414.0,37.49,37.57,37.47,37.55,8414.0
2016-05-26 12:00:00,37.55,37.59,37.5,37.54,9223.0,37.55,37.59,37.5,37.54,9223.0
2016-05-26 12:30:00,37.54,37.54,37.47,37.48,6823.0,37.54,37.54,37.47,37.48,6823.0
2016-05-26 13:00:00,37.45,37.48,37.38,37.46,9849.0,37.45,37.48,37.38,37.46,9849.0
2016-05-26 13:30:00,37.45,37.51,37.43,37.5,10963.0,37.45,37.51,37.43,37.5,10963.0
2016-05-26 14:00:00,37.5,37.56,37.49,37.55,11549.0,37.5,37.56,37.49,37.55,11549.0
2016-05-26 14:30:00,37.55,37.64,37.55,37.58,13180.0,37.55,37.64,37.55,37.58,13180.0
2016-05-26 15:00:00,37.57,37.72,37.56,37.69,26850.0,37.57,37.72,37.56,37.69,26850.0
2016-05-26 15:30:00,37.7,37.7,37.53,37.59,69556.0,37.7,37.7,37.53,37.59,69556.0
2016-05-27 09:30:00,37.57,37.68,37.21,37.21,29185.0,37.57,37.68,37.21,37.21,29185.0
2016-05-27 10:00:00,37.24,37.39,37.11,37.31,21589.0,37.24,37.39,37.11,37.31,21589.0
2016-05-27 10:30:00,37.3,37.34,37.24,37.29,19847.0,37.3,37.34,37.24,37.29,19847.0
2016-05-27 11:00:00,37.34,37.49,37.34,37.47,9304.0,37.34,37.49,37.34,37.47,9304.0
2016-05-27 11:30:00,37.5,37.53,37.42,37.45,12902.0,37.5,37.53,37.42,37.45,12902.0
2016-05-27 12:00:00,37.45,37.47,37.37,37.43,13903.0,37.45,37.47,37.37,37.43,13903.0
2016-05-27 12:30:00,37.44,37.63,37.44,37.62,14525.0,37.44,37.63,37.44,37.62,14525.0
2016-05-27 13:00:00,37.63,37.65,37.52,37.52,10201.0,37.63,37.65,37.52,37.52,10201.0
2016-05-27 13:30:00,37.51,37.53,37.44,37.51,15980.0,37.51,37.53,37.44,37.51,15980.0
2016-05-27 14:00:00,37.5,37.7,37.5,37.67,18665.0,37.5,37.7,37.5,37.67,18665.0
2016-05-27 14:30:00,37.66,37.67,37.54,37.58,19994.0,37.66,37.67,37.54,37.58,19994.0
2016-05-27 15:00:00,37.57,37.62,37.57,37.58,18669.0,37.57,37.62,37.57,37.58,18669.0
2016-05-27 15:30:00,37.59,37.75,37.54,37.68,62168.0,37.59,37.75,37.54,37.68,62168.0
2016-05-31 09:30:00,37.71,37.94,37.25,37.5,23276.0,37.71,37.94,37.25,37.5,23276.0
2016-05-31 10:00:00,37.49,37.82,37.49,37.77,14600.0,37.49,37.82,37.49,37.77,14600.0
2016-05-31 10:30:00,37.76,37.77,37.59,37.71,7268.0,37.76,37.77,37.59,37.71,7268.0
2016-05-31 11:00:00,37.7,37.73,37.56,37.56,18653.0,37.7,37.73,37.56,37.56,18653.0
2016-05-31 11:30:00,37.56,37.68,37.51,37.57,29499.0,37.56,37.68,37.51,37.57,29499.0
2016-05-31 12:00:00,37.58,37.7,37.53,37.7,13000.0,37.58,37.7,37.53,37.7,13000.0
2016-05-31 12:30:00,37.71,37.82,37.71,37.81,11601.0,37.71,37.82,37.71,37.81,11601.0
2016-05-31 13:00:00,37.81,38.06,37.81,38.02,20583.0,37.81,38.06,37.81,38.02,20583.0
2016-05-31 13:30:00,38.03,38.13,37.99,37.99,17875.0,38.03,38.13,37.99,37.99,17875.0
2016-05-31 14:00:00,37.99,37.99,37.86,37.94,22257.0,37.99,37.99,37.86,37.94,22257.0
2016-05-31 14:30:00,37.94,38.01,37.93,37.95,35050.0,37.94,38.01,37.93,37.95,35050.0
2016-05-31 15:00:00,37.95,37.97,37.87,37.92,32050.0,37.95,37.97,37.87,37.92,32050.0
2016-05-31 15:30:00,37.94,38.06,37.9,37.91,70554.0,37.94,38.06,37.9,37.91,70554.0
2016-06-01 09:30:00,37.87,37.87,37.44,37.77,20088.0,37.87,37.87,37.44,37.77,20088.0
2016-06-01 10:00:00,37.83,37.98,37.75,37.95,19386.0,37.83,37.98,37.75,37.95,19386.0
2016-06-01 10:30:00,37.97,38.06,37.86,37.93,18560.0,37.97,38.06,37.86,37.93,18560.0
2016-06-01 11:00:00,37.94,38.13,37.94,38.11,20365.0,37.94,38.13,37.94,38.11,20365.0
2016-06-01 11:30:00,38.1,38.14,37.99,38.01,25775.0,38.1,38.14,37.99,38.01,25775.0
2016-06-01 12:00:00,38.0,38.01,37.68,37.71,33283.0,38.0,38.01,37.68,37.71,33283.0
2016-06-01 12:30:00,37.72,37.76,37.63,37.76,47519.0,37.72,37.76,37.63,37.76,47519.0
2016-06-01 13:00:00,37.77,37.77,37.6,37.61,16792.0,37.77,37.77,37.6,37.61,16792.0
2016-06-01 13:30:00,37.6,37.71,37.59,37.7,17624.0,37.6,37.71,37.59,37.7,17624.0
2016-06-01 14:00:00,37.7,37.73,37.62,37.63,15819.0,37.7,37.73,37.62,37.63,15819.0
2016-06-01 14:30:00,37.64,37.79,37.63,37.79,19310.0,37.64,37.79,37.63,37.79,19310.0
2016-06-01 15:00:00,37.79,37.86,37.77,37.82,24525.0,37.79,37.86,37.77,37.82,24525.0
2016-06-01 15:30:00,37.82,37.87,37.74,37.78,38655.0,37.82,37.87,37.74,37.78,38655.0
2016-06-02 09:30:00,37.66,37.72,37.38,37.48,12256.0,37.66,37.72,37.38,37.48,12256.0
2016-06-02 10:00:00,37.5,37.54,37.24,37.29,17647.0,37.5,37.54,37.24,37.29,17647.0
2016-06-02 10:30:00,37.34,37.47,37.34,37.43,13330.0,37.34,37.47,37.34,37.43,13330.0
2016-06-02 11:00:00,37.46,37.58,37.45,37.47,9592.0,37.46,37.58,37.45,37.47,9592.0
2016-06-02 11:30:00,37.48,37.6,37.44,37.6,10951.0,37.48,37.6,37.44,37.6,10951.0
2016-06-02 12:00:00,37.57,37.59,37.48,37.48,14639.0,37.57,37.59,37.48,37.48,14639.0
2016-06-02 12:30:00,37.49,37.49,37.36,37.45,16834.0,37.49,37.49,37.36,37.45,16834.0
2016-06-02 13:00:00,37.44,37.44,37.34,37.34,11789.0,37.44,37.44,37.34,37.34,11789.0
2016-06-02 13:30:00,37.35,37.44,37.34,37.4,30945.0,37.35,37.44,37.34,37.4,30945.0
2016-06-02 14:00:00,37.4,37.44,37.37,37.37,48284.0,37.4,37.44,37.37,37.37,48284.0
2016-06-02 14:30:00,37.37,37.5,37.36,37.49,24732.0,37.37,37.5,37.36,37.49,24732.0
2016-06-02 15:00:00,37.5,37.61,37.49,37.5,37799.0,37.5,37.61,37.49,37.5,37799.0
2016-06-02 15:30:00,37.5,37.57,37.48,37.57,73101.0,37.5,37.57,37.48,37.57,73101.0
2016-06-03 09:30:00,37.5,37.65,37.12,37.22,14114.0,37.5,37.65,37.12,37.22,14114.0
2016-06-03 10:00:00,37.19,37.74,37.19,37.69,23915.0,37.19,37.74,37.19,37.69,23915.0
2016-06-03 10:30:00,37.67,37.86,37.66,37.79,20387.0,37.67,37.86,37.66,37.79,20387.0
2016-06-03 11:00:00,37.79,37.81,37.57,37.64,12370.0,37.79,37.81,37.57,37.64,12370.0
2016-06-03 11:30:00,37.63,37.9,37.63,37.89,8065.0,37.63,37.9,37.63,37.89,8065.0
2016-06-03 12:00:00,37.9,37.91,37.72,37.73,8400.0,37.9,37.91,37.72,37.73,8400.0
2016-06-03 12:30:00,37.73,37.78,37.67,37.68,7400.0,37.73,37.78,37.67,37.68,7400.0
2016-06-03 13:00:00,37.7,37.71,37.63,37.66,8530.0,37.7,37.71,37.63,37.66,8530.0
2016-06-03 13:30:00,37.66,37.78,37.63,37.78,7878.0,37.66,37.78,37.63,37.78,7878.0
2016-06-03 14:00:00,37.75,37.78,37.63,37.67,19216.0,37.75,37.78,37.63,37.67,19216.0
2016-06-03 14:30:00,37.67,37.75,37.66,37.73,9824.0,37.67,37.75,37.66,37.73,9824.0
2016-06-03 15:00:00,37.7,37.7,37.54,37.59,10820.0,37.7,37.7,37.54,37.59,10820.0
2016-06-03 15:30:00,37.6,37.68,37.58,37.63,36955.0,37.6,37.68,37.58,37.63,36955.0
2016-06-06 09:30:00,37.65,38.02,37.65,38.01,21372.0,37.65,38.02,37.65,38.01,21372.0
2016-06-06 10:00:00,38.0,38.03,37.67,37.67,8521.0,38.0,38.03,37.67,37.67,8521.0
2016-06-06 10:30:00,37.66,37.77,37.63,37.75,18231.0,37.66,37.77,37.63,37.75,18231.0
2016-06-06 11:00:00,37.76,37.76,37.52,37.58,9770.0,37.76,37.76,37.52,37.58,9770.0
2016-06-06 11:30:00,37.53,37.6,37.53,37.58,15499.0,37.53,37.6,37.53,37.58,15499.0
2016-06-06 12:00:00,37.56,37.69,37.56,37.67,7600.0,37.56,37.69,37.56,37.67,7600.0
2016-06-06 12:30:00,37.64,37.76,37.59,37.74,26910.0,37.64,37.76,37.59,37.74,26910.0
2016-06-06 13:00:00,37.75,37.96,37.74,37.96,9986.0,37.75,37.96,37.74,37.96,9986.0
2016-06-06 13:30:00,37.93,38.14,37.82,38.14,49665.0,37.93,38.14,37.82,38.14,49665.0
2016-06-06 14:00:00,38.14,38.27,38.1,38.27,19264.0,38.14,38.27,38.1,38.27,19264.0
2016-06-06 14:30:00,38.27,38.35,38.22,38.32,20003.0,38.27,38.35,38.22,38.32,20003.0
2016-06-06 15:00:00,38.29,38.46,38.28,38.38,28976.0,38.29,38.46,38.28,38.38,28976.0
2016-06-06 15:30:00,38.37,38.45,38.35,38.37,57338.0,38.37,38.45,38.35,38.37,57338.0
2016-06-07 09:30:00,38.5,38.58,38.43,38.51,42884.0,38.5,38.58,38.43,38.51,42884.0
2016-06-07 10:00:00,38.43,38.53,38.41,38.48,20587.0,38.43,38.53,38.41,38.48,20587.0
2016-06-07 10:30:00,38.51,38.52,38.45,38.5,5600.0,38.51,38.52,38.45,38.5,5600.0
2016-06-07 11:00:00,38.5,38.5,38.24,38.3,8627.0,38.5,38.5,38.24,38.3,8627.0
2016-06-07 11:30:00,38.32,38.51,38.28,38.48,14623.0,38.32,38.51,38.28,38.48,14623.0
2016-06-07 12:00:00,38.48,38.51,38.45,38.46,10652.0,38.48,38.51,38.45,38.46,10652.0
2016-06-07 12:30:00,38.48,38.5,38.27,38.27,18437.0,38.48,38.5,38.27,38.27,18437.0
2016-06-07 13:00:00,38.28,38.51,38.22,38.5,16798.0,38.28,38.51,38.22,38.5,16798.0
2016-06-07 13:30:00,38.48,38.5,38.42,38.5,10759.0,38.48,38.5,38.42,38.5,10759.0
2016-06-07 14:00:00,38.49,38.5,38.45,38.49,8986.0,38.49,38.5,38.45,38.49,8986.0
2016-06-07 14:30:00,38.49,38.51,38.47,38.49,17148.0,38.49,38.51,38.47,38.49,17148.0
2016-06-07 15:00:00,38.49,38.5,38.42,38.48,17518.0,38.49,38.5,38.42,38.48,17518.0
2016-06-07 15:30:00,38.49,38.53,38.45,38.46,50395.0,38.49,38.53,38.45,38.46,50395.0
2016-06-08 09:30:00,38.4,38.62,38.25,38.5,20131.0,38.4,38.62,38.25,38.5,20131.0
2016-06-08 10:00:00,38.5,38.53,38.32,38.47,7445.0,38.5,38.53,38.32,38.47,7445.0
2016-06-08 10:30:00,38.47,38.76,38.47,38.76,6578.0,38.47,38.76,38.47,38.76,6578.0
2016-06-08 11:00:00,38.76,38.76,38.47,38.54,11831.0,38.76,38.76,38.47,38.54,11831.0
2016-06-08 11:30:00,38.53,38.75,38.53,38.75,7227.0,38.53,38.75,38.53,38.75,7227.0
2016-06-08 12:00:00,38.75,38.86,38.75,38.8,9535.0,38.75,38.86,38.75,38.8,9535.0
2016-06-08 12:30:00,38.81,38.91,38.81,38.91,12278.0,38.81,38.91,38.81,38.91,12278.0
2016-06-08 13:00:00,38.92,38.96,38.9,38.95,9412.0,38.92,38.96,38.9,38.95,9412.0
2016-06-08 13:30:00,38.95,39.02,38.94,38.97,12726.0,38.95,39.02,38.94,38.97,12726.0
2016-06-08 14:00:00,38.96,39.03,38.86,39.03,11071.0,38.96,39.03,38.86,39.03,11071.0
2016-06-08 14:30:00,39.03,39.09,38.99,39.07,16787.0,39.03,39.09,38.99,39.07,16787.0
2016-06-08 15:00:00,39.07,39.07,38.95,38.98,24283.0,39.07,39.07,38.95,38.98,24283.0
2016-06-08 15:30:00,38.98,39.11,38.98,38.99,55387.0,38.98,39.11,38.98,38.99,55387.0
2016-06-09 09:30:00,38.62,38.62,38.32,38.57,15048.0,38.62,38.62,38.32,38.57,15048.0
2016-06-09 10:00:00,38.56,38.56,38.38,38.41,7060.0,38.56,38.56,38.38,38.41,7060.0
2016-06-09 10:30:00,38.41,38.43,38.28,38.28,9200.0,38.41,38.43,38.28,38.28,9200.0
2016-06-09 11:00:00,38.29,38.33,38.24,38.32,6800.0,38.29,38.33,38.24,38.32,6800.0
2016-06-09 11:30:00,38.32,38.37,38.31,38.35,4810.0,38.32,38.37,38.31,38.35,4810.0
2016-06-09 12:00:00,38.33,38.37,38.32,38.36,5400.0,38.33,38.37,38.32,38.36,5400.0
2016-06-09 12:30:00,38.35,38.47,38.35,38.44,13076.0,38.35,38.47,38.35,38.44,13076.0
2016-06-09 13:00:00,38.44,38.53,38.43,38.53,11699.0,38.44,38.53,38.43,38.53,11699.0
2016-06-09 13:30:00,38.53,38.55,38.39,38.4,14917.0,38.53,38.55,38.39,38.4,14917.0
2016-06-09 14:00:00,38.43,38.5,38.43,38.46,14548.0,38.43,38.5,38.43,38.46,14548.0
2016-06-09 14:30:00,38.45,38.55,38.44,38.55,14910.0,38.45,38.55,38.44,38.55,14910.0
2016-06-09 15:00:00,38.56,38.56,38.48,38.5,16570.0,38.56,38.56,38.48,38.5,16570.0
2016-06-09 15:30:00,38.52,38.64,38.52,38.52,48383.0,38.52,38.64,38.52,38.52,48383.0
2016-06-10 09:30:00,38.0,38.0,37.76,37.89,13823.0,38.0,38.0,37.76,37.89,13823.0
2016-06-10 10:00:00,37.89,37.91,37.77,37.9,8755.0,37.89,37.91,37.77,37.9,8755.0
2016-06-10 10:30:00,37.92,37.92,37.68,37.81,18413.0,37.92,37.92,37.68,37.81,18413.0
2016-06-10 11:00:00,37.81,37.88,37.74,37.82,27832.0,37.81,37.88,37.74,37.82,27832.0
2016-06-10 11:30:00,37.83,37.83,37.72,37.8,8670.0,37.83,37.83,37.72,37.8,8670.0
2016-06-10 12:00:00,37.79,37.82,37.76,37.77,12237.0,37.79,37.82,37.76,37.77,12237.0
2016-06-10 12:30:00,37.79,37.81,37.74,37.81,8500.0,37.79,37.81,37.74,37.81,8500.0
2016-06-10 13:00:00,37.8,37.83,37.78,37.79,10125.0,37.8,37.83,37.78,37.79,10125.0
2016-06-10 13:30:00,37.78,37.78,37.58,37.58,11944.0,37.78,37.78,37.58,37.58,11944.0
2016-06-10 14:00:00,37.57,37.65,37.49,37.65,13609.0,37.57,37.65,37.49,37.65,13609.0
2016-06-10 14:30:00,37.66,37.76,37.62,37.74,22337.0,37.66,37.76,37.62,37.74,22337.0
2016-06-10 15:00:00,37.74,37.83,37.71,37.83,15525.0,37.74,37.83,37.71,37.83,15525.0
2016-06-10 15:30:00,37.82,37.88,37.75,37.82,58730.0,37.82,37.88,37.75,37.82,58730.0
2016-06-13 09:30:00,37.49,37.54,37.26,37.32,11868.0,37.49,37.54,37.26,37.32,11868.0
2016-06-13 10:00:00,37.27,37.61,37.27,37.51,11717.0,37.27,37.61,37.27,37.51,11717.0
2016-06-13 10:30:00,37.53,37.55,37.37,37.5,23010.0,37.53,37.55,37.37,37.5,23010.0
2016-06-13 11:00:00,37.48,37.83,37.48,37.8,11582.0,37.48,37.83,37.48,37.8,11582.0
2016-06-13 11:30:00,37.78,37.84,37.61,37.83,9210.0,37.78,37.84,37.61,37.83,9210.0
2016-06-13 12:00:00,37.81,38.08,37.78,38.08,11585.0,37.81,38.08,37.78,38.08,11585.0
2016-06-13 12:30:00,38.08,38.09,37.9,38.06,8200.0,38.08,38.09,37.9,38.06,8200.0
2016-06-13 13:00:00,38.06,38.06,37.9,38.02,8108.0,38.06,38.06,37.9,38.02,8108.0
2016-06-13 13:30:00,38.02,38.02,37.72,37.76,7722.0,38.02,38.02,37.72,37.76,7722.0
2016-06-13 14:00:00,37.76,37.85,37.69,37.71,17409.0,37.76,37.85,37.69,37.71,17409.0
2016-06-13 14:30:00,37.73,37.94,37.73,37.8,13587.0,37.73,37.94,37.73,37.8,13587.0
2016-06-13 15:00:00,37.8,37.83,37.66,37.67,19124.0,37.8,37.83,37.66,37.67,19124.0
2016-06-13 15:30:00,37.68,37.73,37.58,37.61,73826.0,37.68,37.73,37.58,37.61,73826.0
2016-06-14 09:30:00,37.48,37.87,37.48,37.63,7468.0,37.48,37.87,37.48,37.63,7468.0
2016-06-14 10:00:00,37.62,37.62,37.35,37.4,12101.0,37.62,37.62,37.35,37.4,12101.0
2016-06-14 10:30:00,37.38,37.38,37.07,37.12,13352.0,37.38,37.38,37.07,37.12,13352.0
2016-06-14 11:00:00,37.12,37.31,37.12,37.2,15054.0,37.12,37.31,37.12,37.2,15054.0
2016-06-14 11:30:00,37.25,37.34,37.18,37.2,11366.0,37.25,37.34,37.18,37.2,11366.0
2016-06-14 12:00:00,37.2,37.44,37.19,37.44,12000.0,37.2,37.44,37.19,37.44,12000.0
2016-06-14 12:30:00,37.41,37.41,37.25,37.3,12119.0,37.41,37.41,37.25,37.3,12119.0
2016-06-14 13:00:00,37.34,37.34,37.22,37.23,9814.0,37.34,37.34,37.22,37.23,9814.0
2016-06-14 13:30:00,37.23,37.4,37.22,37.34,11750.0,37.23,37.4,37.22,37.34,11750.0
2016-06-14 14:00:00,37.32,37.44,37.25,37.43,15152.0,37.32,37.44,37.25,37.43,15152.0
2016-06-14 14:30:00,37.43,37.56,37.37,37.45,17837.0,37.43,37.56,37.37,37.45,17837.0
2016-06-14 15:00:00,37.44,37.71,37.4,37.71,28305.0,37.44,37.71,37.4,37.71,28305.0
2016-06-14 15:30:00,37.71,37.74,37.62,37.7,46296.0,37.71,37.74,37.62,37.7,46296.0
2016-06-15 09:30:00,37.95,37.97,37.61,37.8,7493.0,37.95,37.97,37.61,37.8,7493.0
2016-06-15 10:00:00,37.82,37.93,37.78,37.91,13927.0,37.82,37.93,37.78,37.91,13927.0
2016-06-15 10:30:00,37.94,38.04,37.94,38.03,9809.0,37.94,38.04,37.94,38.03,9809.0
2016-06-15 11:00:00,38.03,38.18,38.03,38.07,7857.0,38.03,38.18,38.03,38.07,7857.0
2016-06-15 11:30:00,38.06,38.18,38.0,38.18,7743.0,38.06,38.18,38.0,38.18,7743.0
2016-06-15 12:00:00,38.16,38.23,38.11,38.11,9860.0,38.16,38.23,38.11,38.11,9860.0
2016-06-15 12:30:00,38.11,38.15,38.07,38.15,9286.0,38.11,38.15,38.07,38.15,9286.0
2016-06-15 13:00:00,38.13,38.2,38.12,38.15,9303.0,38.13,38.2,38.12,38.15,9303.0
2016-06-15 13:30:00,38.15,38.15,38.01,38.02,8402.0,38.15,38.15,38.01,38.02,8402.0
2016-06-15 14:00:00,38.03,38.18,37.78,37.89,16188.0,38.03,38.18,37.78,37.89,16188.0
2016-06-15 14:30:00,37.83,37.91,37.82,37.84,9000.0,37.83,37.91,37.82,37.84,9000.0
2016-06-15 15:00:00,37.87,37.91,37.82,37.87,17401.0,37.87,37.91,37.82,37.87,17401.0
2016-06-15 15:30:00,37.88,37.88,37.55,37.61,31872.0,37.88,37.88,37.55,37.61,31872.0
2016-06-16 09:30:00,37.32,37.37,37.04,37.04,10573.0,37.32,37.37,37.04,37.04,10573.0
2016-06-16 10:00:00,37.08,37.14,36.89,37.0,6754.0,37.08,37.14,36.89,37.0,6754.0
2016-06-16 10:30:00,36.96,37.02,36.89,37.01,6208.0,36.96,37.02,36.89,37.01,6208.0
2016-06-16 11:00:00,37.04,37.25,37.04,37.2,7100.0,37.04,37.25,37.04,37.2,7100.0
2016-06-16 11:30:00,37.25,37.25,37.01,37.01,10300.0,37.25,37.25,37.01,37.01,10300.0
2016-06-16 12:00:00,37.0,37.18,36.97,37.15,4200.0,37.0,37.18,36.97,37.15,4200.0
2016-06-16 12:30:00,37.12,37.17,37.07,37.07,9950.0,37.12,37.17,37.07,37.07,9950.0
2016-06-16 13:00:00,37.08,37.18,37.07,37.14,9000.0,37.08,37.18,37.07,37.14,9000.0
2016-06-16 13:30:00,37.12,37.12,36.92,36.92,5357.0,37.12,37.12,36.92,36.92,5357.0
2016-06-16 14:00:00,36.92,37.18,36.92,37.07,14400.0,36.92,37.18,36.92,37.07,14400.0
2016-06-16 14:30:00,37.07,37.13,36.96,36.98,45174.0,37.07,37.13,36.96,36.98,45174.0
2016-06-16 15:00:00,36.99,37.04,36.95,36.99,22629.0,36.99,37.04,36.95,36.99,22629.0
2016-06-16 15:30:00,36.97,37.05,36.94,37.0,115372.0,36.97,37.05,36.94,37.0,115372.0
2016-06-17 09:30:00,37.0,37.09,36.8,36.91,190945.0,37.0,37.09,36.8,36.91,190945.0
2016-06-17 10:00:00,36.89,37.1,36.89,37.0,34772.0,36.89,37.1,36.89,37.0,34772.0
2016-06-17 10:30:00,36.98,37.04,36.94,37.03,53851.0,36.98,37.04,36.94,37.03,53851.0
2016-06-17 11:00:00,37.0,37.03,36.83,36.89,10236.0,37.0,37.03,36.83,36.89,10236.0
2016-06-17 11:30:00,36.87,36.95,36.84,36.92,13675.0,36.87,36.95,36.84,36.92,13675.0
2016-06-17 12:00:00,36.95,37.03,36.93,36.98,10452.0,36.95,37.03,36.93,36.98,10452.0
2016-06-17 12:30:00,36.99,37.01,36.92,36.92,14820.0,36.99,37.01,36.92,36.92,14820.0
2016-06-17 13:00:00,36.93,37.05,36.86,37.04,9079.0,36.93,37.05,36.86,37.04,9079.0
2016-06-17 13:30:00,37.04,37.1,37.0,37.03,26062.0,37.04,37.1,37.0,37.03,26062.0
2016-06-17 14:00:00,37.03,37.3,37.0,37.3,17773.0,37.03,37.3,37.0,37.3,17773.0
2016-06-17 14:30:00,37.29,37.31,37.16,37.18,29190.0,37.29,37.31,37.16,37.18,29190.0
2016-06-17 15:00:00,37.19,37.2,37.04,37.12,31980.0,37.19,37.2,37.04,37.12,31980.0
2016-06-17 15:30:00,37.13,37.15,37.03,37.04,127369.0,37.13,37.15,37.03,37.04,127369.0
2016-06-20 09:30:00,37.68,37.8,37.59,37.7,20061.0,37.68,37.8,37.59,37.7,20061.0
2016-06-20 10:00:00,37.7,37.8,37.66,37.73,13088.0,37.7,37.8,37.66,37.73,13088.0
2016-06-20 10:30:00,37.75,37.77,37.62,37.69,17539.0,37.75,37.77,37.62,37.69,17539.0
2016-06-20 11:00:00,37.69,38.12,37.69,38.12,21156.0,37.69,38.12,37.69,38.12,21156.0
2016-06-20 11:30:00,38.13,38.16,38.03,38.16,14287.0,38.13,38.16,38.03,38.16,14287.0
2016-06-20 12:00:00,38.16,38.19,38.08,38.13,18618.0,38.16,38.19,38.08,38.13,18618.0
2016-06-20 12:30:00,38.12,38.17,38.07,38.08,8311.0,38.12,38.17,38.07,38.08,8311.0
2016-06-20 13:00:00,38.11,38.14,38.0,38.01,10587.0,38.11,38.14,38.0,38.01,10587.0
2016-06-20 13:30:00,38.01,38.13,38.01,38.07,7831.0,38.01,38.13,38.01,38.07,7831.0
2016-06-20 14:00:00,38.03,38.13,38.0,38.11,9888.0,38.03,38.13,38.0,38.11,9888.0
2016-06-20 14:30:00,38.1,38.15,38.01,38.11,23381.0,38.1,38.15,38.01,38.11,23381.0
2016-06-20 15:00:00,38.11,38.12,38.01,38.03,25778.0,38.11,38.12,38.01,38.03,25778.0
2016-06-20 15:30:00,38.03,38.09,38.0,38.02,62505.0,38.03,38.09,38.0,38.02,62505.0
2016-06-21 09:30:00,38.15,38.15,37.25,37.29,29342.0,38.15,38.15,37.25,37.29,29342.0
2016-06-21 10:00:00,37.32,37.32,36.93,37.07,15490.0,37.32,37.32,36.93,37.07,15490.0
2016-06-21 10:30:00,37.07,37.07,36.73,36.77,10350.0,37.07,37.07,36.73,36.77,10350.0
2016-06-21 11:00:00,36.76,36.91,36.74,36.87,12127.0,36.76,36.91,36.74,36.87,12127.0
2016-06-21 11:30:00,36.86,36.86,36.61,36.65,15172.0,36.86,36.86,36.61,36.65,15172.0
2016-06-21 12:00:00,36.66,36.7,36.61,36.64,9592.0,36.66,36.7,36.61,36.64,9592.0
2016-06-21 12:30:00,36.65,36.67,36.55,36.58,12450.0,36.65,36.67,36.55,36.58,12450.0
2016-06-21 13:00:00,36.58,36.6,36.52,36.53,6822.0,36.58,36.6,36.52,36.53,6822.0
2016-06-21 13:30:00,36.54,36.54,36.4,36.51,20905.0,36.54,36.54,36.4,36.51,20905.0
2016-06-21 14:00:00,36.49,36.52,36.48,36.51,18085.0,36.49,36.52,36.48,36.51,18085.0
2016-06-21 14:30:00,36.51,36.61,36.48,36.51,16225.0,36.51,36.61,36.48,36.51,16225.0
2016-06-21 15:00:00,36.51,36.51,36.38,36.39,28216.0,36.51,36.51,36.38,36.39,28216.0
2016-06-21 15:30:00,36.38,36.6,36.31,36.5,134853.0,36.38,36.6,36.31,36.5,134853.0
2016-06-22 09:30:00,36.53,36.53,35.86,35.91,41913.0,36.53,36.53,35.86,35.91,41913.0
2016-06-22 10:00:00,35.91,35.96,35.67,35.79,36254.0,35.91,35.96,35.67,35.79,36254.0
2016-06-22 10:30:00,35.79,36.27,35.77,36.22,47150.0,35.79,36.27,35.77,36.22,47150.0
2016-06-22 11:00:00,36.23,36.29,36.17,36.18,24905.0,36.23,36.29,36.17,36.18,24905.0
2016-06-22 11:30:00,36.16,36.18,35.97,36.01,27428.0,36.16,36.18,35.97,36.01,27428.0
2016-06-22 12:00:00,36.02,36.02,35.87,35.93,22762.0,36.02,36.02,35.87,35.93,22762.0
2016-06-22 12:30:00,35.93,35.94,35.85,35.93,16482.0,35.93,35.94,35.85,35.93,16482.0
2016-06-22 13:00:00,35.92,35.92,35.72,35.72,11542.0,35.92,35.92,35.72,35.72,11542.0
2016-06-22 13:30:00,35.72,35.95,35.72,35.87,24763.0,35.72,35.95,35.72,35.87,24763.0
2016-06-22 14:00:00,35.87,35.94,35.8,35.94,16600.0,35.87,35.94,35.8,35.94,16600.0
2016-06-22 14:30:00,35.93,35.95,35.83,35.86,16593.0,35.93,35.95,35.83,35.86,16593.0
2016-06-22 15:00:00,35.87,35.87,35.78,35.79,34088.0,35.87,35.87,35.78,35.79,34088.0
2016-06-22 15:30:00,35.78,35.8,35.69,35.7,84398.0,35.78,35.8,35.69,35.7,84398.0
2016-06-23 09:30:00,36.25,36.65,36.18,36.36,15137.0,36.25,36.65,36.18,36.36,15137.0
2016-06-23 10:00:00,36.37,36.48,36.27,36.29,7900.0,36.37,36.48,36.27,36.29,7900.0
2016-06-23 10:30:00,36.26,36.3,36.17,36.26,3925.0,36.26,36.3,36.17,36.26,3925.0
2016-06-23 11:00:00,36.25,36.44,36.25,36.44,18966.0,36.25,36.44,36.25,36.44,18966.0
2016-06-23 11:30:00,36.41,36.47,36.32,36.34,14472.0,36.41,36.47,36.32,36.34,14472.0
2016-06-23 12:00:00,36.41,36.42,36.34,36.34,6183.0,36.41,36.42,36.34,36.34,6183.0
2016-06-23 12:30:00,36.35,36.42,36.32,36.36,7889.0,36.35,36.42,36.32,36.36,7889.0
2016-06-23 13:00:00,36.35,36.39,36.3,36.33,9959.0,36.35,36.39,36.3,36.33,9959.0
2016-06-23 13:30:00,36.34,36.34,36.18,36.24,10249.0,36.34,36.34,36.18,36.24,10249.0
2016-06-23 14:00:00,36.25,36.28,36.2,36.24,10702.0,36.25,36.28,36.2,36.24,10702.0
2016-06-23 14:30:00,36.25,36.3,36.22,36.26,13360.0,36.25,36.3,36.22,36.26,13360.0
2016-06-23 15:00:00,36.26,36.27,36.21,36.22,10369.0,36.26,36.27,36.21,36.22,10369.0
2016-06-23 15:30:00,36.24,36.3,36.22,36.3,71743.0,36.24,36.3,36.22,36.3,71743.0
2016-06-24 09:30:00,34.76,35.18,34.67,34.94,16894.0,34.76,35.18,34.67,34.94,16894.0
2016-06-24 10:00:00,34.9,35.34,34.87,34.93,20910.0,34.9,35.34,34.87,34.93,20910.0
2016-06-24 10:30:00,34.95,35.2,34.91,35.01,42012.0,34.95,35.2,34.91,35.01,42012.0
2016-06-24 11:00:00,35.0,35.1,34.92,34.98,73986.0,35.0,35.1,34.92,34.98,73986.0
2016-06-24 11:30:00,35.0,35.08,34.84,34.87,32634.0,35.0,35.08,34.84,34.87,32634.0
2016-06-24 12:00:00,34.87,34.91,34.76,34.88,25153.0,34.87,34.91,34.76,34.88,25153.0
2016-06-24 12:30:00,34.89,34.91,34.8,34.86,27111.0,34.89,34.91,34.8,34.86,27111.0
2016-06-24 13:00:00,34.84,34.96,34.84,34.85,23650.0,34.84,34.96,34.84,34.85,23650.0
2016-06-24 13:30:00,34.86,35.02,34.84,35.02,53457.0,34.86,35.02,34.84,35.02,53457.0
2016-06-24 14:00:00,35.0,35.01,34.81,34.85,32998.0,35.0,35.01,34.81,34.85,32998.0
2016-06-24 14:30:00,34.86,34.97,34.75,34.96,63916.0,34.86,34.97,34.75,34.96,63916.0
2016-06-24 15:00:00,34.96,34.98,34.75,34.77,81194.0,34.96,34.98,34.75,34.77,81194.0
2016-06-24 15:30:00,34.77,34.92,34.61,34.62,154458.0,34.77,34.92,34.61,34.62,154458.0
2016-06-27 09:30:00,34.17,34.24,33.75,33.75,35978.0,34.17,34.24,33.75,33.75,35978.0
2016-06-27 10:00:00,33.73,33.81,33.57,33.6,15860.0,33.73,33.81,33.57,33.6,15860.0
2016-06-27 10:30:00,33.55,33.58,33.18,33.18,16355.0,33.55,33.58,33.18,33.18,16355.0
2016-06-27 11:00:00,33.2,33.31,33.14,33.31,17078.0,33.2,33.31,33.14,33.31,17078.0
2016-06-27 11:30:00,33.3,33.6,33.3,33.56,11521.0,33.3,33.6,33.3,33.56,11521.0
2016-06-27 12:00:00,33.54,33.84,33.51,33.84,15938.0,33.54,33.84,33.51,33.84,15938.0
2016-06-27 12:30:00,33.83,34.0,33.81,33.95,25488.0,33.83,34.0,33.81,33.95,25488.0
2016-06-27 13:00:00,33.95,34.04,33.85,33.89,12389.0,33.95,34.04,33.85,33.89,12389.0
2016-06-27 13:30:00,33.88,33.9,33.63,33.68,12214.0,33.88,33.9,33.63,33.68,12214.0
2016-06-27 14:00:00,33.66,33.68,33.44,33.55,9592.0,33.66,33.68,33.44,33.55,9592.0
2016-06-27 14:30:00,33.56,33.69,33.54,33.61,24906.0,33.56,33.69,33.54,33.61,24906.0
2016-06-27 15:00:00,33.63,33.76,33.62,33.69,27637.0,33.63,33.76,33.62,33.69,27637.0
2016-06-27 15:30:00,33.67,33.99,33.66,33.87,109319.0,33.67,33.99,33.66,33.87,109319.0
2016-06-28 09:30:00,34.21,34.42,34.02,34.14,20684.0,34.21,34.42,34.02,34.14,20684.0
2016-06-28 10:00:00,34.15,34.33,34.04,34.14,28556.0,34.15,34.33,34.04,34.14,28556.0
2016-06-28 10:30:00,34.12,34.16,33.93,34.07,17892.0,34.12,34.16,33.93,34.07,17892.0
2016-06-28 11:00:00,34.05,34.11,33.94,33.94,5771.0,34.05,34.11,33.94,33.94,5771.0
2016-06-28 11:30:00,33.99,34.28,33.95,34.2,23441.0,33.99,34.28,33.95,34.2,23441.0
2016-06-28 12:00:00,34.2,34.27,34.12,34.14,25719.0,34.2,34.27,34.12,34.14,25719.0
2016-06-28 12:30:00,34.13,34.19,34.06,34.1,8655.0,34.13,34.19,34.06,34.1,8655.0
2016-06-28 13:00:00,34.09,34.17,33.95,34.01,17179.0,34.09,34.17,33.95,34.01,17179.0
2016-06-28 13:30:00,33.99,34.11,33.99,34.1,11940.0,33.99,34.11,33.99,34.1,11940.0
2016-06-28 14:00:00,34.07,34.17,34.03,34.13,11600.0,34.07,34.17,34.03,34.13,11600.0
2016-06-28 14:30:00,34.13,34.34,34.12,34.32,15470.0,34.13,34.34,34.12,34.32,15470.0
2016-06-28 15:00:00,34.29,34.29,34.03,34.06,20229.0,34.29,34.29,34.03,34.06,20229.0
2016-06-28 15:30:00,34.08,34.12,33.91,33.94,70783.0,34.08,34.12,33.91,33.94,70783.0
2016-06-29 09:30:00,34.26,34.6,34.04,34.12,8093.0,34.26,34.6,34.04,34.12,8093.0
2016-06-29 10:00:00,34.15,34.23,34.08,34.16,9876.0,34.15,34.23,34.08,34.16,9876.0
2016-06-29 10:30:00,34.18,34.27,34.15,34.2,8970.0,34.18,34.27,34.15,34.2,8970.0
2016-06-29 11:00:00,34.21,34.3,34.15,34.3,14969.0,34.21,34.3,34.15,34.3,14969.0
2016-06-29 11:30:00,34.28,34.36,34.2,34.36,9020.0,34.28,34.36,34.2,34.36,9020.0
2016-06-29 12:00:00,34.32,34.33,34.23,34.32,5631.0,34.32,34.33,34.23,34.32,5631.0
2016-06-29 12:30:00,34.33,34.33,34.22,34.25,6005.0,34.33,34.33,34.22,34.25,6005.0
2016-06-29 13:00:00,34.22,34.3,34.13,34.26,9387.0,34.22,34.3,34.13,34.26,9387.0
2016-06-29 13:30:00,34.25,34.35,34.24,34.35,5570.0,34.25,34.35,34.24,34.35,5570.0
2016-06-29 14:00:00,34.33,34.35,34.24,34.28,17796.0,34.33,34.35,34.24,34.28,17796.0
2016-06-29 14:30:00,34.28,34.37,34.19,34.23,15725.0,34.28,34.37,34.19,34.23,15725.0
2016-06-29 15:00:00,34.25,34.34,34.24,34.28,11508.0,34.25,34.34,34.24,34.28,11508.0
2016-06-29 15:30:00,34.28,34.43,34.23,34.25,81405.0,34.28,34.43,34.23,34.25,81405.0
2016-06-30 09:30:00,34.33,34.58,34.12,34.24,15392.0,34.33,34.58,34.12,34.24,15392.0
2016-06-30 10:00:00,34.21,34.29,34.12,34.12,8887.0,34.21,34.29,34.12,34.12,8887.0
2016-06-30 10:30:00,34.1,34.44,34.07,34.39,48050.0,34.1,34.44,34.07,34.39,48050.0
2016-06-30 11:00:00,34.59,34.7,34.51,34.7,6170.0,34.59,34.7,34.51,34.7,6170.0
2016-06-30 11:30:00,34.73,34.77,34.64,34.67,4529.0,34.73,34.77,34.64,34.67,4529.0
2016-06-30 12:00:00,34.64,34.8,34.6,34.75,5601.0,34.64,34.8,34.6,34.75,5601.0
2016-06-30 12:30:00,34.74,34.88,34.7,34.87,8577.0,34.74,34.88,34.7,34.87,8577.0
2016-06-30 13:00:00,34.83,34.85,34.6,34.6,6529.0,34.83,34.85,34.6,34.6,6529.0
2016-06-30 13:30:00,34.65,34.75,34.6,34.66,15803.0,34.65,34.75,34.6,34.66,15803.0
2016-06-30 14:00:00,34.67,34.87,34.67,34.73,17521.0,34.67,34.87,34.67,34.73,17521.0
2016-06-30 14:30:00,34.7,34.72,34.48,34.66,31930.0,34.7,34.72,34.48,34.66,31930.0
2016-06-30 15:00:00,34.65,34.72,34.58,34.7,18650.0,34.65,34.72,34.58,34.7,18650.0
2016-06-30 15:30:00,34.71,34.98,34.7,34.98,80204.0,34.71,34.98,34.7,34.98,80204.0
2016-07-01 09:30:00,34.88,35.37,34.75,35.08,9066.0,34.88,35.37,34.75,35.08,9066.0
2016-07-01 10:00:00,35.08,35.33,35.06,35.21,4958.0,35.08,35.33,35.06,35.21,4958.0
2016-07-01 10:30:00,35.21,35.29,35.17,35.29,8247.0,35.21,35.29,35.17,35.29,8247.0
2016-07-01 11:00:00,35.26,35.31,35.04,35.05,8810.0,35.26,35.31,35.04,35.05,8810.0
2016-07-01 11:30:00,35.05,35.09,35.04,35.07,7540.0,35.05,35.09,35.04,35.07,7540.0
2016-07-01 12:00:00,35.1,35.12,34.93,34.95,8014.0,35.1,35.12,34.93,34.95,8014.0
2016-07-01 12:30:00,34.94,34.99,34.85,34.95,6677.0,34.94,34.99,34.85,34.95,6677.0
2016-07-01 13:00:00,34.95,34.98,34.86,34.87,7081.0,34.95,34.98,34.86,34.87,7081.0
2016-07-01 13:30:00,34.87,35.01,34.86,34.96,4938.0,34.87,35.01,34.86,34.96,4938.0
2016-07-01 14:00:00,34.96,35.14,34.95,35.14,9882.0,34.96,35.14,34.95,35.14,9882.0
2016-07-01 14:30:00,35.15,35.25,35.11,35.25,12978.0,35.15,35.25,35.11,35.25,12978.0
2016-07-01 15:00:00,35.25,35.37,35.21,35.35,12449.0,35.25,35.37,35.21,35.35,12449.0
2016-07-01 15:30:00,35.34,35.54,35.32,35.43,59450.0,35.34,35.54,35.32,35.43,59450.0
2016-07-05 09:30:00,35.16,35.37,34.6,34.62,13499.0,35.16,35.37,34.6,34.62,13499.0
2016-07-05 10:00:00,34.59,34.63,34.41,34.52,5895.0,34.59,34.63,34.41,34.52,5895.0
2016-07-05 10:30:00,34.55,34.64,34.38,34.39,9921.0,34.55,34.64,34.38,34.39,9921.0
2016-07-05 11:00:00,34.39,34.45,34.27,34.42,8378.0,34.39,34.45,34.27,34.42,8378.0
2016-07-05 11:30:00,34.4,34.41,34.25,34.28,5111.0,34.4,34.41,34.25,34.28,5111.0
2016-07-05 12:00:00,34.27,34.4,34.27,34.4,8100.0,34.27,34.4,34.27,34.4,8100.0
2016-07-05 12:30:00,34.41,34.41,34.28,34.29,6319.0,34.41,34.41,34.28,34.29,6319.0
2016-07-05 13:00:00,34.27,34.38,34.27,34.3,10722.0,34.27,34.38,34.27,34.3,10722.0
2016-07-05 13:30:00,34.29,34.34,34.25,34.34,10533.0,34.29,34.34,34.25,34.34,10533.0
2016-07-05 14:00:00,34.35,34.51,34.35,34.4,5522.0,34.35,34.51,34.35,34.4,5522.0
2016-07-05 14:30:00,34.38,34.4,34.29,34.33,7991.0,34.38,34.4,34.29,34.33,7991.0
2016-07-05 15:00:00,34.34,34.46,34.34,34.45,8349.0,34.34,34.46,34.34,34.45,8349.0
2016-07-05 15:30:00,34.45,34.59,34.43,34.48,28577.0,34.45,34.59,34.43,34.48,28577.0
2016-07-06 09:30:00,34.38,34.48,34.02,34.39,27850.0,34.38,34.48,34.02,34.39,27850.0
2016-07-06 10:00:00,34.4,34.4,34.26,34.33,16703.0,34.4,34.4,34.26,34.33,16703.0
2016-07-06 10:30:00,34.29,34.61,34.27,34.61,12399.0,34.29,34.61,34.27,34.61,12399.0
2016-07-06 11:00:00,34.62,34.83,34.62,34.66,21531.0,34.62,34.83,34.62,34.66,21531.0
2016-07-06 11:30:00,34.67,34.75,34.53,34.69,9710.0,34.67,34.75,34.53,34.69,9710.0
2016-07-06 12:00:00,34.67,34.92,34.67,34.84,12743.0,34.67,34.92,34.67,34.84,12743.0
2016-07-06 12:30:00,34.88,34.89,34.76,34.86,9540.0,34.88,34.89,34.76,34.86,9540.0
2016-07-06 13:00:00,34.9,34.98,34.79,34.81,8947.0,34.9,34.98,34.79,34.81,8947.0
2016-07-06 13:30:00,34.82,34.83,34.77,34.79,28377.0,34.82,34.83,34.77,34.79,28377.0
2016-07-06 14:00:00,34.76,34.81,34.67,34.73,6310.0,34.76,34.81,34.67,34.73,6310.0
2016-07-06 14:30:00,34.73,34.81,34.65,34.81,13212.0,34.73,34.81,34.65,34.81,13212.0
2016-07-06 15:00:00,34.82,34.85,34.71,34.72,9940.0,34.82,34.85,34.71,34.72,9940.0
2016-07-06 15:30:00,34.72,34.84,34.7,34.79,37109.0,34.72,34.84,34.7,34.79,37109.0
2016-07-07 09:30:00,34.93,35.45,34.76,35.3,10220.0,34.93,35.45,34.76,35.3,10220.0
2016-07-07 10:00:00,35.31,35.5,35.27,35.5,12616.0,35.31,35.5,35.27,35.5,12616.0
2016-07-07 10:30:00,35.51,35.59,35.4,35.48,12800.0,35.51,35.59,35.4,35.48,12800.0
2016-07-07 11:00:00,35.48,35.58,35.39,35.46,12994.0,35.48,35.58,35.39,35.46,12994.0
2016-07-07 11:30:00,35.44,35.53,35.38,35.52,18550.0,35.44,35.53,35.38,35.52,18550.0
2016-07-07 12:00:00,35.54,35.61,35.43,35.49,6610.0,35.54,35.61,35.43,35.49,6610.0
2016-07-07 12:30:00,35.5,35.51,35.37,35.38,11460.0,35.5,35.51,35.37,35.38,11460.0
2016-07-07 13:00:00,35.38,35.47,35.32,35.4,11901.0,35.38,35.47,35.32,35.4,11901.0
2016-07-07 13:30:00,35.39,35.46,35.31,35.38,8249.0,35.39,35.46,35.31,35.38,8249.0
2016-07-07 14:00:00,35.36,35.4,35.26,35.31,7450.0,35.36,35.4,35.26,35.31,7450.0
2016-07-07 14:30:00,35.32,35.32,35.2,35.2,9822.0,35.32,35.32,35.2,35.2,9822.0
2016-07-07 15:00:00,35.21,35.48,35.21,35.43,14807.0,35.21,35.48,35.21,35.43,14807.0
2016-07-07 15:30:00,35.43,35.5,35.32,35.4,37344.0,35.43,35.5,35.32,35.4,37344.0
2016-07-08 09:30:00,35.75,36.23,35.64,36.23,8074.0,35.75,36.23,35.64,36.23,8074.0
2016-07-08 10:00:00,36.24,36.33,36.15,36.21,21743.0,36.24,36.33,36.15,36.21,21743.0
2016-07-08 10:30:00,36.23,36.26,36.15,36.18,19867.0,36.23,36.26,36.15,36.18,19867.0
2016-07-08 11:00:00,36.16,36.31,36.15,36.24,59983.0,36.16,36.31,36.15,36.24,59983.0
2016-07-08 11:30:00,36.24,36.65,36.24,36.58,39512.0,36.24,36.65,36.24,36.58,39512.0
2016-07-08 12:00:00,36.58,36.83,36.56,36.83,30300.0,36.58,36.83,36.56,36.83,30300.0
2016-07-08 12:30:00,36.81,36.98,36.79,36.93,37108.0,36.81,36.98,36.79,36.93,37108.0
2016-07-08 13:00:00,36.94,37.0,36.9,36.94,33891.0,36.94,37.0,36.9,36.94,33891.0
2016-07-08 13:30:00,36.94,37.01,36.86,36.9,54539.0,36.94,37.01,36.86,36.9,54539.0
2016-07-08 14:00:00,36.9,36.92,36.86,36.9,26760.0,36.9,36.92,36.86,36.9,26760.0
2016-07-08 14:30:00,36.9,36.91,36.77,36.84,26252.0,36.9,36.91,36.77,36.84,26252.0
2016-07-08 15:00:00,36.85,36.85,36.77,36.78,51831.0,36.85,36.85,36.77,36.78,51831.0
2016-07-08 15:30:00,36.77,36.85,36.75,36.83,167559.0,36.77,36.85,36.75,36.83,167559.0
2016-07-11 09:30:00,36.97,37.35,36.97,37.12,14502.0,36.97,37.35,36.97,37.12,14502.0
2016-07-11 10:00:00,37.15,37.26,37.08,37.1,11400.0,37.15,37.26,37.08,37.1,11400.0
2016-07-11 10:30:00,37.12,37.28,37.12,37.26,10489.0,37.12,37.28,37.12,37.26,10489.0
2016-07-11 11:00:00,37.29,37.42,37.28,37.42,24427.0,37.29,37.42,37.28,37.42,24427.0
2016-07-11 11:30:00,37.42,37.53,37.42,37.46,36155.0,37.42,37.53,37.42,37.46,36155.0
2016-07-11 12:00:00,37.46,37.51,37.46,37.5,14634.0,37.46,37.51,37.46,37.5,14634.0
2016-07-11 12:30:00,37.5,37.6,37.5,37.51,8606.0,37.5,37.6,37.5,37.51,8606.0
2016-07-11 13:00:00,37.52,37.58,37.49,37.54,8735.0,37.52,37.58,37.49,37.54,8735.0
2016-07-11 13:30:00,37.51,37.59,37.49,37.52,13250.0,37.51,37.59,37.49,37.52,13250.0
2016-07-11 14:00:00,37.5,37.57,37.48,37.56,11947.0,37.5,37.57,37.48,37.56,11947.0
2016-07-11 14:30:00,37.58,37.6,37.53,37.58,28846.0,37.58,37.6,37.53,37.58,28846.0
2016-07-11 15:00:00,37.58,37.66,37.56,37.65,19752.0,37.58,37.66,37.56,37.65,19752.0
2016-07-11 15:30:00,37.63,37.66,37.56,37.57,51878.0,37.63,37.66,37.56,37.57,51878.0
2016-07-12 09:30:00,37.6,37.91,37.53,37.79,9673.0,37.6,37.91,37.53,37.79,9673.0
2016-07-12 10:00:00,37.78,37.83,37.52,37.56,6200.0,37.78,37.83,37.52,37.56,6200.0
2016-07-12 10:30:00,37.59,37.71,37.57,37.71,5642.0,37.59,37.71,37.57,37.71,5642.0
2016-07-12 11:00:00,37.67,37.83,37.66,37.74,24875.0,37.67,37.83,37.66,37.74,24875.0
2016-07-12 11:30:00,37.74,37.84,37.74,37.8,17767.0,37.74,37.84,37.74,37.8,17767.0
2016-07-12 12:00:00,37.77,37.87,37.77,37.85,14543.0,37.77,37.87,37.77,37.85,14543.0
2016-07-12 12:30:00,37.86,37.87,37.78,37.8,10857.0,37.86,37.87,37.78,37.8,10857.0
2016-07-12 13:00:00,37.81,37.84,37.78,37.79,4300.0,37.81,37.84,37.78,37.79,4300.0
2016-07-12 13:30:00,37.82,37.88,37.74,37.74,12075.0,37.82,37.88,37.74,37.74,12075.0
2016-07-12 14:00:00,37.77,37.82,37.66,37.69,22059.0,37.77,37.82,37.66,37.69,22059.0
2016-07-12 14:30:00,37.69,37.81,37.68,37.76,17926.0,37.69,37.81,37.68,37.76,17926.0
2016-07-12 15:00:00,37.75,37.79,37.59,37.63,23384.0,37.75,37.79,37.59,37.63,23384.0
2016-07-12 15:30:00,37.63,37.66,37.57,37.57,57384.0,37.63,37.66,37.57,37.57,57384.0
2016-07-13 09:30:00,37.57,37.72,37.05,37.05,24922.0,37.57,37.72,37.05,37.05,24922.0
2016-07-13 10:00:00,37.07,37.32,37.01,37.26,24513.0,37.07,37.32,37.01,37.26,24513.0
2016-07-13 10:30:00,37.27,37.32,37.18,37.24,14430.0,37.27,37.32,37.18,37.24,14430.0
2016-07-13 11:00:00,37.25,37.27,37.0,37.0,16892.0,37.25,37.27,37.0,37.0,16892.0
2016-07-13 11:30:00,36.98,37.08,36.91,37.02,11416.0,36.98,37.08,36.91,37.02,11416.0
2016-07-13 12:00:00,37.06,37.07,36.93,36.99,8252.0,37.06,37.07,36.93,36.99,8252.0
2016-07-13 12:30:00,36.99,36.99,36.87,36.93,10000.0,36.99,36.99,36.87,36.93,10000.0
2016-07-13 13:00:00,36.93,36.96,36.71,36.75,25205.0,36.93,36.96,36.71,36.75,25205.0
2016-07-13 13:30:00,36.75,36.89,36.71,36.77,11772.0,36.75,36.89,36.71,36.77,11772.0
2016-07-13 14:00:00,36.8,36.8,36.68,36.69,13450.0,36.8,36.8,36.68,36.69,13450.0
2016-07-13 14:30:00,36.69,36.79,36.69,36.71,13449.0,36.69,36.79,36.69,36.71,13449.0
2016-07-13 15:00:00,36.69,36.85,36.68,36.84,18924.0,36.69,36.85,36.68,36.84,18924.0
2016-07-13 15:30:00,36.83,36.88,36.73,36.76,60369.0,36.83,36.88,36.73,36.76,60369.0
2016-07-14 09:30:00,36.94,37.1,36.83,36.9,34913.0,36.94,37.1,36.83,36.9,34913.0
2016-07-14 10:00:00,36.9,37.01,36.88,36.96,8285.0,36.9,37.01,36.88,36.96,8285.0
2016-07-14 10:30:00,36.98,37.07,36.85,36.95,32185.0,36.98,37.07,36.85,36.95,32185.0
2016-07-14 11:00:00,36.96,36.96,36.87,36.87,15420.0,36.96,36.96,36.87,36.87,15420.0
2016-07-14 11:30:00,36.87,37.1,36.87,37.1,56962.0,36.87,37.1,36.87,37.1,56962.0
2016-07-14 12:00:00,37.1,37.27,37.1,37.13,14015.0,37.1,37.27,37.1,37.13,14015.0
2016-07-14 12:30:00,37.13,37.21,37.11,37.15,6873.0,37.13,37.21,37.11,37.15,6873.0
2016-07-14 13:00:00,37.11,37.17,37.07,37.09,6522.0,37.11,37.17,37.07,37.09,6522.0
2016-07-14 13:30:00,37.11,37.15,37.1,37.13,5775.0,37.11,37.15,37.1,37.13,5775.0
2016-07-14 14:00:00,37.14,37.18,37.08,37.18,6713.0,37.14,37.18,37.08,37.18,6713.0
2016-07-14 14:30:00,37.17,37.17,37.04,37.04,12250.0,37.17,37.17,37.04,37.04,12250.0
2016-07-14 15:00:00,37.05,37.14,37.0,37.04,16751.0,37.05,37.14,37.0,37.04,16751.0
2016-07-14 15:30:00,37.05,37.08,36.89,36.9,49621.0,37.05,37.08,36.89,36.9,49621.0
2016-07-15 09:30:00,37.16,37.25,36.78,37.19,43408.0,37.16,37.25,36.78,37.19,43408.0
2016-07-15 10:00:00,37.23,37.38,37.22,37.33,13266.0,37.23,37.38,37.22,37.33,13266.0
2016-07-15 10:30:00,37.34,37.47,37.34,37.46,13815.0,37.34,37.47,37.34,37.46,13815.0
2016-07-15 11:00:00,37.45,37.53,37.18,37.2,24545.0,37.45,37.53,37.18,37.2,24545.0
2016-07-15 11:30:00,37.2,37.27,37.2,37.27,13798.0,37.2,37.27,37.2,37.27,13798.0
2016-07-15 12:00:00,37.26,37.26,37.07,37.08,12174.0,37.26,37.26,37.07,37.08,12174.0
2016-07-15 12:30:00,37.08,37.09,36.91,36.96,11517.0,37.08,37.09,36.91,36.96,11517.0
2016-07-15 13:00:00,36.98,37.02,36.95,37.0,9071.0,36.98,37.02,36.95,37.0,9071.0
2016-07-15 13:30:00,36.99,37.09,36.99,37.05,10630.0,36.99,37.09,36.99,37.05,10630.0
2016-07-15 14:00:00,37.06,37.12,37.03,37.06,33024.0,37.06,37.12,37.03,37.06,33024.0
2016-07-15 14:30:00,37.07,37.16,37.04,37.08,15380.0,37.07,37.16,37.04,37.08,15380.0
2016-07-15 15:00:00,37.09,37.14,37.04,37.13,16087.0,37.09,37.14,37.04,37.13,16087.0
2016-07-15 15:30:00,37.13,37.23,37.11,37.2,63989.0,37.13,37.23,37.11,37.2,63989.0
2016-07-18 09:30:00,37.11,37.26,37.04,37.2,41749.0,37.11,37.26,37.04,37.2,41749.0
2016-07-18 10:00:00,37.2,37.29,37.17,37.18,15685.0,37.2,37.29,37.17,37.18,15685.0
2016-07-18 10:30:00,37.2,37.27,37.11,37.19,8000.0,37.2,37.27,37.11,37.19,8000.0
2016-07-18 11:00:00,37.17,37.24,37.16,37.22,8406.0,37.17,37.24,37.16,37.22,8406.0
2016-07-18 11:30:00,37.2,37.25,37.17,37.2,15709.0,37.2,37.25,37.17,37.2,15709.0
2016-07-18 12:00:00,37.2,37.23,37.17,37.22,11704.0,37.2,37.23,37.17,37.22,11704.0
2016-07-18 12:30:00,37.22,37.25,37.2,37.21,13155.0,37.22,37.25,37.2,37.21,13155.0
2016-07-18 13:00:00,37.2,37.24,37.17,37.21,13699.0,37.2,37.24,37.17,37.21,13699.0
2016-07-18 13:30:00,37.22,37.28,37.22,37.26,11702.0,37.22,37.28,37.22,37.26,11702.0
2016-07-18 14:00:00,37.26,37.26,37.2,37.24,18313.0,37.26,37.26,37.2,37.24,18313.0
2016-07-18 14:30:00,37.24,37.26,37.23,37.24,11271.0,37.24,37.26,37.23,37.24,11271.0
2016-07-18 15:00:00,37.25,37.28,37.19,37.25,16970.0,37.25,37.28,37.19,37.25,16970.0
2016-07-18 15:30:00,37.26,37.31,37.24,37.25,35408.0,37.26,37.31,37.24,37.25,35408.0
2016-07-19 09:30:00,37.18,37.28,37.18,37.23,20886.0,37.18,37.28,37.18,37.23,20886.0
2016-07-19 10:00:00,37.22,37.37,37.22,37.36,16358.0,37.22,37.37,37.22,37.36,16358.0
2016-07-19 10:30:00,37.34,37.34,37.23,37.28,9317.0,37.34,37.34,37.23,37.28,9317.0
2016-07-19 11:00:00,37.27,37.38,37.27,37.32,6500.0,37.27,37.38,37.27,37.32,6500.0
2016-07-19 11:30:00,37.29,37.32,37.23,37.23,7425.0,37.29,37.32,37.23,37.23,7425.0
2016-07-19 12:00:00,37.23,37.26,37.18,37.19,4400.0,37.23,37.26,37.18,37.19,4400.0
2016-07-19 12:30:00,37.19,37.24,37.13,37.17,5059.0,37.19,37.24,37.13,37.17,5059.0
2016-07-19 13:00:00,37.17,37.19,37.03,37.08,9199.0,37.17,37.19,37.03,37.08,9199.0
2016-07-19 13:30:00,37.08,37.14,37.07,37.11,12134.0,37.08,37.14,37.07,37.11,12134.0
2016-07-19 14:00:00,37.11,37.16,37.11,37.11,5574.0,37.11,37.16,37.11,37.11,5574.0
2016-07-19 14:30:00,37.12,37.18,37.12,37.15,3481.0,37.12,37.18,37.12,37.15,3481.0
2016-07-19 15:00:00,37.15,37.16,37.09,37.11,14475.0,37.15,37.16,37.09,37.11,14475.0
2016-07-19 15:30:00,37.1,37.14,37.09,37.14,32512.0,37.1,37.14,37.09,37.14,32512.0
2016-07-20 09:30:00,37.16,37.32,37.06,37.29,18065.0,37.16,37.32,37.06,37.29,18065.0
2016-07-20 10:00:00,37.3,37.64,37.25,37.64,21635.0,37.3,37.64,37.25,37.64,21635.0
2016-07-20 10:30:00,37.61,37.85,37.61,37.82,5400.0,37.61,37.85,37.61,37.82,5400.0
2016-07-20 11:00:00,37.82,37.88,37.8,37.84,9033.0,37.82,37.88,37.8,37.84,9033.0
2016-07-20 11:30:00,37.83,37.85,37.79,37.82,14139.0,37.83,37.85,37.79,37.82,14139.0
2016-07-20 12:00:00,37.81,37.81,37.75,37.78,7370.0,37.81,37.81,37.75,37.78,7370.0
2016-07-20 12:30:00,37.78,37.79,37.69,37.72,4526.0,37.78,37.79,37.69,37.72,4526.0
2016-07-20 13:00:00,37.72,37.78,37.68,37.75,4150.0,37.72,37.78,37.68,37.75,4150.0
2016-07-20 13:30:00,37.77,37.81,37.71,37.73,6960.0,37.77,37.81,37.71,37.73,6960.0
2016-07-20 14:00:00,37.76,37.9,37.76,37.83,14439.0,37.76,37.9,37.76,37.83,14439.0
2016-07-20 14:30:00,37.82,37.82,37.76,37.79,6800.0,37.82,37.82,37.76,37.79,6800.0
2016-07-20 15:00:00,37.78,37.81,37.75,37.77,12176.0,37.78,37.81,37.75,37.77,12176.0
2016-07-20 15:30:00,37.77,37.89,37.77,37.87,44551.0,37.77,37.89,37.77,37.87,44551.0
2016-07-21 09:30:00,37.9,38.12,37.86,38.01,9358.0,37.9,38.12,37.86,38.01,9358.0
2016-07-21 10:00:00,38.01,38.1,37.97,38.01,8914.0,38.01,38.1,37.97,38.01,8914.0
2016-07-21 10:30:00,38.02,38.2,38.01,38.16,10609.0,38.02,38.2,38.01,38.16,10609.0
2016-07-21 11:00:00,38.17,38.19,38.05,38.12,6395.0,38.17,38.19,38.05,38.12,6395.0
2016-07-21 11:30:00,38.14,38.14,37.88,37.9,6759.0,38.14,38.14,37.88,37.9,6759.0
2016-07-21 12:00:00,37.93,37.99,37.88,37.9,7600.0,37.93,37.99,37.88,37.9,7600.0
2016-07-21 12:30:00,37.9,37.91,37.77,37.78,5300.0,37.9,37.91,37.77,37.78,5300.0
2016-07-21 13:00:00,37.75,37.85,37.73,37.85,11016.0,37.75,37.85,37.73,37.85,11016.0
2016-07-21 13:30:00,37.85,37.85,37.68,37.68,8420.0,37.85,37.85,37.68,37.68,8420.0
2016-07-21 14:00:00,37.68,37.71,37.63,37.65,11294.0,37.68,37.71,37.63,37.65,11294.0
2016-07-21 14:30:00,37.65,37.65,37.6,37.62,11082.0,37.65,37.65,37.6,37.62,11082.0
2016-07-21 15:00:00,37.62,37.69,37.51,37.69,16798.0,37.62,37.69,37.51,37.69,16798.0
2016-07-21 15:30:00,37.7,37.75,37.63,37.72,50600.0,37.7,37.75,37.63,37.72,50600.0
2016-07-22 09:30:00,37.72,37.84,37.28,37.29,20878.0,37.72,37.84,37.28,37.29,20878.0
2016-07-22 10:00:00,37.31,37.44,37.13,37.34,31978.0,37.31,37.44,37.13,37.34,31978.0
2016-07-22 10:30:00,37.39,37.78,37.39,37.75,5200.0,37.39,37.78,37.39,37.75,5200.0
2016-07-22 11:00:00,37.75,37.87,37.61,37.68,17437.0,37.75,37.87,37.61,37.68,17437.0
2016-07-22 11:30:00,37.7,37.8,37.7,37.76,5800.0,37.7,37.8,37.7,37.76,5800.0
2016-07-22 12:00:00,37.77,37.87,37.75,37.87,6335.0,37.77,37.87,37.75,37.87,6335.0
2016-07-22 12:30:00,37.85,37.9,37.83,37.87,4200.0,37.85,37.9,37.83,37.87,4200.0
2016-07-22 13:00:00,37.9,37.9,37.71,37.76,20351.0,37.9,37.9,37.71,37.76,20351.0
2016-07-22 13:30:00,37.78,37.83,37.75,37.8,3530.0,37.78,37.83,37.75,37.8,3530.0
2016-07-22 14:00:00,37.82,37.9,37.8,37.9,4800.0,37.82,37.9,37.8,37.9,4800.0
2016-07-22 14:30:00,37.88,37.95,37.86,37.92,7600.0,37.88,37.95,37.86,37.92,7600.0
2016-07-22 15:00:00,37.93,37.97,37.87,37.96,10065.0,37.93,37.97,37.87,37.96,10065.0
2016-07-22 15:30:00,37.96,37.98,37.85,37.96,41651.0,37.96,37.98,37.85,37.96,41651.0
2016-07-25 09:30:00,37.8,37.82,37.71,37.82,5900.0,37.8,37.82,37.71,37.82,5900.0
2016-07-25 10:00:00,37.81,37.83,37.53,37.59,9875.0,37.81,37.83,37.53,37.59,9875.0
2016-07-25 10:30:00,37.58,37.74,37.57,37.69,8372.0,37.58,37.74,37.57,37.69,8372.0
2016-07-25 11:00:00,37.66,37.75,37.61,37.68,7630.0,37.66,37.75,37.61,37.68,7630.0
2016-07-25 11:30:00,37.64,37.73,37.61,37.7,12988.0,37.64,37.73,37.61,37.7,12988.0
2016-07-25 12:00:00,37.68,37.77,37.67,37.74,3800.0,37.68,37.77,37.67,37.74,3800.0
2016-07-25 12:30:00,37.73,37.79,37.7,37.77,4900.0,37.73,37.79,37.7,37.77,4900.0
2016-07-25 13:00:00,37.73,37.78,37.71,37.77,4301.0,37.73,37.78,37.71,37.77,4301.0
2016-07-25 13:30:00,37.78,37.78,37.74,37.78,5646.0,37.78,37.78,37.74,37.78,5646.0
2016-07-25 14:00:00,37.75,37.76,37.68,37.73,15784.0,37.75,37.76,37.68,37.73,15784.0
2016-07-25 14:30:00,37.72,37.77,37.7,37.76,3192.0,37.72,37.77,37.7,37.76,3192.0
2016-07-25 15:00:00,37.75,37.76,37.65,37.68,10199.0,37.75,37.76,37.65,37.68,10199.0
2016-07-25 15:30:00,37.67,37.71,37.61,37.7,22725.0,37.67,37.71,37.61,37.7,22725.0
2016-07-26 09:30:00,37.75,37.95,37.5,37.61,28680.0,37.75,37.95,37.5,37.61,28680.0
2016-07-26 10:00:00,37.65,37.69,37.16,37.42,58089.0,37.65,37.69,37.16,37.42,58089.0
2016-07-26 10:30:00,37.43,37.43,36.48,36.52,58832.0,37.43,37.43,36.48,36.52,58832.0
2016-07-26 11:00:00,36.49,36.91,36.49,36.84,41647.0,36.49,36.91,36.49,36.84,41647.0
2016-07-26 11:30:00,36.81,37.11,36.8,37.03,31166.0,36.81,37.11,36.8,37.03,31166.0
2016-07-26 12:00:00,37.04,37.23,37.01,37.14,23324.0,37.04,37.23,37.01,37.14,23324.0
2016-07-26 12:30:00,37.19,37.19,37.08,37.1,18776.0,37.19,37.19,37.08,37.1,18776.0
2016-07-26 13:00:00,37.11,37.14,36.75,36.86,62304.0,37.11,37.14,36.75,36.86,62304.0
2016-07-26 13:30:00,36.85,37.03,36.82,36.98,15500.0,36.85,37.03,36.82,36.98,15500.0
2016-07-26 14:00:00,36.95,36.98,36.81,36.91,23016.0,36.95,36.98,36.81,36.91,23016.0
2016-07-26 14:30:00,36.91,36.93,36.83,36.87,29178.0,36.91,36.93,36.83,36.87,29178.0
2016-07-26 15:00:00,36.85,37.01,36.84,37.01,39394.0,36.85,37.01,36.84,37.01,39394.0
2016-07-26 15:30:00,37.03,37.16,36.94,37.16,93329.0,37.03,37.16,36.94,37.16,93329.0
2016-07-27 09:30:00,37.2,37.34,37.01,37.24,6471.0,37.2,37.34,37.01,37.24,6471.0
2016-07-27 10:00:00,37.22,37.49,37.22,37.48,10586.0,37.22,37.49,37.22,37.48,10586.0
2016-07-27 10:30:00,37.43,37.45,37.14,37.37,12850.0,37.43,37.45,37.14,37.37,12850.0
2016-07-27 11:00:00,37.36,37.44,37.3,37.44,19565.0,37.36,37.44,37.3,37.44,19565.0
2016-07-27 11:30:00,37.46,37.46,37.32,37.37,20539.0,37.46,37.46,37.32,37.37,20539.0
2016-07-27 12:00:00,37.39,37.48,37.36,37.45,10530.0,37.39,37.48,37.36,37.45,10530.0
2016-07-27 12:30:00,37.45,37.6,37.45,37.5,11084.0,37.45,37.6,37.45,37.5,11084.0
2016-07-27 13:00:00,37.54,37.56,37.46,37.51,10104.0,37.54,37.56,37.46,37.51,10104.0
2016-07-27 13:30:00,37.5,37.64,37.44,37.64,10750.0,37.5,37.64,37.44,37.64,10750.0
2016-07-27 14:00:00,37.64,37.84,37.56,37.74,15388.0,37.64,37.84,37.56,37.74,15388.0
2016-07-27 14:30:00,37.71,37.8,37.66,37.77,15432.0,37.71,37.8,37.66,37.77,15432.0
2016-07-27 15:00:00,37.76,37.85,37.64,37.65,27405.0,37.76,37.85,37.64,37.65,27405.0
2016-07-27 15:30:00,37.64,37.66,37.5,37.55,51421.0,37.64,37.66,37.5,37.55,51421.0
2016-07-28 09:30:00,37.52,37.71,37.35,37.59,8723.0,37.52,37.71,37.35,37.59,8723.0
2016-07-28 10:00:00,37.5,37.58,37.46,37.5,8308.0,37.5,37.58,37.46,37.5,8308.0
2016-07-28 10:30:00,37.54,37.64,37.48,37.5,6121.0,37.54,37.64,37.48,37.5,6121.0
2016-07-28 11:00:00,37.5,37.62,37.49,37.49,5300.0,37.5,37.62,37.49,37.49,5300.0
2016-07-28 11:30:00,37.49,37.57,37.49,37.51,20252.0,37.49,37.57,37.49,37.51,20252.0
2016-07-28 12:00:00,37.51,37.56,37.48,37.54,10763.0,37.51,37.56,37.48,37.54,10763.0
2016-07-28 12:30:00,37.52,37.56,37.47,37.54,12608.0,37.52,37.56,37.47,37.54,12608.0
2016-07-28 13:00:00,37.53,37.65,37.53,37.65,8400.0,37.53,37.65,37.53,37.65,8400.0
2016-07-28 13:30:00,37.66,37.66,37.53,37.64,6799.0,37.66,37.66,37.53,37.64,6799.0
2016-07-28 14:00:00,37.62,37.66,37.58,37.64,7358.0,37.62,37.66,37.58,37.64,7358.0
2016-07-28 14:30:00,37.62,37.75,37.62,37.71,5537.0,37.62,37.75,37.62,37.71,5537.0
2016-07-28 15:00:00,37.71,37.81,37.68,37.75,27026.0,37.71,37.81,37.68,37.75,27026.0
2016-07-28 15:30:00,37.75,37.76,37.56,37.56,43422.0,37.75,37.76,37.56,37.56,43422.0
2016-07-29 09:30:00,37.58,37.85,37.58,37.8,20378.0,37.58,37.85,37.58,37.8,20378.0
2016-07-29 10:00:00,37.77,37.78,37.63,37.64,25311.0,37.77,37.78,37.63,37.64,25311.0
2016-07-29 10:30:00,37.63,37.63,37.45,37.51,8669.0,37.63,37.63,37.45,37.51,8669.0
2016-07-29 11:00:00,37.49,37.82,37.48,37.79,10729.0,37.49,37.82,37.48,37.79,10729.0
2016-07-29 11:30:00,37.79,37.99,37.77,37.91,10098.0,37.79,37.99,37.77,37.91,10098.0
2016-07-29 12:00:00,37.92,38.05,37.89,37.91,10524.0,37.92,38.05,37.89,37.91,10524.0
2016-07-29 12:30:00,37.94,38.04,37.77,37.77,18672.0,37.94,38.04,37.77,37.77,18672.0
2016-07-29 13:00:00,37.77,37.87,37.73,37.85,6491.0,37.77,37.87,37.73,37.85,6491.0
2016-07-29 13:30:00,37.87,37.87,37.83,37.84,7100.0,37.87,37.87,37.83,37.84,7100.0
2016-07-29 14:00:00,37.85,37.9,37.84,37.89,9098.0,37.85,37.9,37.84,37.89,9098.0
2016-07-29 14:30:00,37.89,37.95,37.83,37.83,22360.0,37.89,37.95,37.83,37.83,22360.0
2016-07-29 15:00:00,37.85,37.85,37.7,37.7,22711.0,37.85,37.85,37.7,37.7,22711.0
2016-07-29 15:30:00,37.69,37.86,37.69,37.78,106282.0,37.69,37.86,37.69,37.78,106282.0
2016-08-01 09:30:00,36.43,37.31,35.05,36.17,96388.0,36.43,37.31,35.05,36.17,96388.0
2016-08-01 10:00:00,36.18,36.51,36.1,36.18,57384.0,36.18,36.51,36.1,36.18,57384.0
2016-08-01 10:30:00,36.17,36.25,36.1,36.24,45924.0,36.17,36.25,36.1,36.24,45924.0
2016-08-01 11:00:00,36.23,36.5,36.14,36.44,42613.0,36.23,36.5,36.14,36.44,42613.0
2016-08-01 11:30:00,36.44,36.63,36.4,36.4,39632.0,36.44,36.63,36.4,36.4,39632.0
2016-08-01 12:00:00,36.39,36.39,36.01,36.03,25443.0,36.39,36.39,36.01,36.03,25443.0
2016-08-01 12:30:00,36.01,36.2,35.99,36.17,22620.0,36.01,36.2,35.99,36.17,22620.0
2016-08-01 13:00:00,36.16,36.18,36.03,36.07,25417.0,36.16,36.18,36.03,36.07,25417.0
2016-08-01 13:30:00,36.06,36.06,35.74,35.88,29621.0,36.06,36.06,35.74,35.88,29621.0
2016-08-01 14:00:00,35.89,35.95,35.76,35.76,32098.0,35.89,35.95,35.76,35.76,32098.0
2016-08-01 14:30:00,35.75,35.83,35.58,35.68,54907.0,35.75,35.83,35.58,35.68,54907.0
2016-08-01 15:00:00,35.67,35.86,35.66,35.67,74164.0,35.67,35.86,35.66,35.67,74164.0
2016-08-01 15:30:00,35.67,35.78,35.29,35.77,229461.0,35.67,35.78,35.29,35.77,229461.0
2016-08-02 09:30:00,34.5,34.75,32.33,32.85,608229.0,34.5,34.75,32.33,32.85,608229.0
2016-08-02 10:00:00,32.91,33.45,32.65,33.22,324156.0,32.91,33.45,32.65,33.22,324156.0
2016-08-02 10:30:00,33.23,34.34,33.08,33.91,347217.0,33.23,34.34,33.08,33.91,347217.0
2016-08-02 11:00:00,33.83,33.93,33.31,33.78,133111.0,33.83,33.93,33.31,33.78,133111.0
2016-08-02 11:30:00,33.8,33.92,33.56,33.86,91605.0,33.8,33.92,33.56,33.86,91605.0
2016-08-02 12:00:00,33.86,34.09,33.76,34.05,53857.0,33.86,34.09,33.76,34.05,53857.0
2016-08-02 12:30:00,34.02,34.03,33.46,33.52,83463.0,34.02,34.03,33.46,33.52,83463.0
2016-08-02 13:00:00,33.53,33.67,33.39,33.59,51111.0,33.53,33.67,33.39,33.59,51111.0
2016-08-02 13:30:00,33.59,33.7,33.39,33.4,83631.0,33.59,33.7,33.39,33.4,83631.0
2016-08-02 14:00:00,33.4,33.4,33.0,33.29,130981.0,33.4,33.4,33.0,33.29,130981.0
2016-08-02 14:30:00,33.32,33.51,33.11,33.51,52586.0,33.32,33.51,33.11,33.51,52586.0
2016-08-02 15:00:00,33.54,33.57,33.11,33.17,93314.0,33.54,33.57,33.11,33.17,93314.0
2016-08-02 15:30:00,33.18,33.36,33.07,33.09,315188.0,33.18,33.36,33.07,33.09,315188.0
2016-08-03 09:30:00,32.79,33.19,32.75,32.95,38069.0,32.79,33.19,32.75,32.95,38069.0
2016-08-03 10:00:00,32.93,33.58,32.93,33.4,59759.0,32.93,33.58,32.93,33.4,59759.0
2016-08-03 10:30:00,33.38,33.83,33.28,33.79,53546.0,33.38,33.83,33.28,33.79,53546.0
2016-08-03 11:00:00,33.8,34.03,33.75,33.98,56947.0,33.8,34.03,33.75,33.98,56947.0
2016-08-03 11:30:00,33.99,34.06,33.71,33.78,124830.0,33.99,34.06,33.71,33.78,124830.0
2016-08-03 12:00:00,33.8,33.91,33.68,33.8,41050.0,33.8,33.91,33.68,33.8,41050.0
2016-08-03 12:30:00,33.81,34.03,33.79,33.95,27278.0,33.81,34.03,33.79,33.95,27278.0
2016-08-03 13:00:00,33.96,33.96,33.74,33.79,61040.0,33.96,33.96,33.74,33.79,61040.0
2016-08-03 13:30:00,33.79,34.01,33.76,33.98,59658.0,33.79,34.01,33.76,33.98,59658.0
2016-08-03 14:00:00,33.98,33.99,33.83,33.83,28636.0,33.98,33.99,33.83,33.83,28636.0
2016-08-03 14:30:00,33.82,33.82,33.65,33.65,25920.0,33.82,33.82,33.65,33.65,25920.0
2016-08-03 15:00:00,33.65,33.8,33.52,33.79,51118.0,33.65,33.8,33.52,33.79,51118.0
2016-08-03 15:30:00,33.81,33.89,33.74,33.88,147123.0,33.81,33.89,33.74,33.88,147123.0
2016-08-04 09:30:00,33.97,35.54,33.96,34.98,158337.0,33.97,35.54,33.96,34.98,158337.0
2016-08-04 10:00:00,35.01,35.34,34.78,35.0,105429.0,35.01,35.34,34.78,35.0,105429.0
2016-08-04 10:30:00,35.0,35.31,34.98,35.14,100624.0,35.0,35.31,34.98,35.14,100624.0
2016-08-04 11:00:00,35.14,35.14,35.01,35.03,66463.0,35.14,35.14,35.01,35.03,66463.0
2016-08-04 11:30:00,35.02,35.12,35.01,35.08,51590.0,35.02,35.12,35.01,35.08,51590.0
2016-08-04 12:00:00,35.07,35.12,35.04,35.1,46952.0,35.07,35.12,35.04,35.1,46952.0
2016-08-04 12:30:00,35.09,35.18,35.02,35.18,66356.0,35.09,35.18,35.02,35.18,66356.0
2016-08-04 13:00:00,35.16,35.19,35.07,35.09,64821.0,35.16,35.19,35.07,35.09,64821.0
2016-08-04 13:30:00,35.07,35.1,35.01,35.02,36790.0,35.07,35.1,35.01,35.02,36790.0
2016-08-04 14:00:00,35.01,35.05,34.94,34.97,40558.0,35.01,35.05,34.94,34.97,40558.0
2016-08-04 14:30:00,34.97,35.03,34.96,35.03,44021.0,34.97,35.03,34.96,35.03,44021.0
2016-08-04 15:00:00,35.02,35.05,34.97,35.0,84468.0,35.02,35.05,34.97,35.0,84468.0
2016-08-04 15:30:00,35.0,35.17,34.95,35.15,209907.0,35.0,35.17,34.95,35.15,209907.0
2016-08-05 09:30:00,35.38,35.6,35.15,35.54,23362.0,35.38,35.6,35.15,35.54,23362.0
2016-08-05 10:00:00,35.56,35.95,35.51,35.91,43386.0,35.56,35.95,35.51,35.91,43386.0
2016-08-05 10:30:00,35.95,36.04,35.9,35.96,39363.0,35.95,36.04,35.9,35.96,39363.0
2016-08-05 11:00:00,35.97,36.08,35.94,36.0,21809.0,35.97,36.08,35.94,36.0,21809.0
2016-08-05 11:30:00,36.0,36.0,35.86,35.86,16055.0,36.0,36.0,35.86,35.86,16055.0
2016-08-05 12:00:00,35.84,35.86,35.71,35.81,18009.0,35.84,35.86,35.71,35.81,18009.0
2016-08-05 12:30:00,35.8,36.03,35.8,36.01,33375.0,35.8,36.03,35.8,36.01,33375.0
2016-08-05 13:00:00,36.02,36.05,35.95,35.97,31590.0,36.02,36.05,35.95,35.97,31590.0
2016-08-05 13:30:00,35.97,36.04,35.96,35.98,30417.0,35.97,36.04,35.96,35.98,30417.0
2016-08-05 14:00:00,35.98,36.02,35.96,36.0,24027.0,35.98,36.02,35.96,36.0,24027.0
2016-08-05 14:30:00,36.0,36.04,35.97,36.01,38284.0,36.0,36.04,35.97,36.01,38284.0
2016-08-05 15:00:00,36.0,36.09,35.98,36.01,54958.0,36.0,36.09,35.98,36.01,54958.0
2016-08-05 15:30:00,36.01,36.04,35.95,35.99,216532.0,36.01,36.04,35.95,35.99,216532.0
2016-08-08 09:30:00,36.12,36.3,35.81,35.87,25917.0,36.12,36.3,35.81,35.87,25917.0
2016-08-08 10:00:00,35.88,35.88,35.58,35.6,14635.0,35.88,35.88,35.58,35.6,14635.0
2016-08-08 10:30:00,35.6,35.71,35.58,35.6,8976.0,35.6,35.71,35.58,35.6,8976.0
2016-08-08 11:00:00,35.61,35.67,35.5,35.54,11224.0,35.61,35.67,35.5,35.54,11224.0
2016-08-08 11:30:00,35.51,35.57,35.48,35.55,5490.0,35.51,35.57,35.48,35.55,5490.0
2016-08-08 12:00:00,35.52,35.54,35.47,35.47,8200.0,35.52,35.54,35.47,35.47,8200.0
2016-08-08 12:30:00,35.47,35.53,35.46,35.53,7100.0,35.47,35.53,35.46,35.53,7100.0
2016-08-08 13:00:00,35.53,35.7,35.5,35.69,18325.0,35.53,35.7,35.5,35.69,18325.0
2016-08-08 13:30:00,35.71,35.73,35.65,35.71,22057.0,35.71,35.73,35.65,35.71,22057.0
2016-08-08 14:00:00,35.71,35.71,35.61,35.65,24755.0,35.71,35.71,35.61,35.65,24755.0
2016-08-08 14:30:00,35.63,35.78,35.63,35.77,21312.0,35.63,35.78,35.63,35.77,21312.0
2016-08-08 15:00:00,35.77,35.81,35.67,35.79,51160.0,35.77,35.81,35.67,35.79,51160.0
2016-08-08 15:30:00,35.78,35.87,35.72,35.86,57136.0,35.78,35.87,35.72,35.86,57136.0
2016-08-09 09:30:00,35.96,36.29,35.85,36.21,96387.0,35.96,36.29,35.85,36.21,96387.0
2016-08-09 10:00:00,36.2,36.6,36.18,36.47,27727.0,36.2,36.6,36.18,36.47,27727.0
2016-08-09 10:30:00,36.43,36.43,36.18,36.28,24833.0,36.43,36.43,36.18,36.28,24833.0
2016-08-09 11:00:00,36.3,36.36,36.24,36.27,25470.0,36.3,36.36,36.24,36.27,25470.0
2016-08-09 11:30:00,36.27,36.36,36.25,36.35,19478.0,36.27,36.36,36.25,36.35,19478.0
2016-08-09 12:00:00,36.37,36.38,36.18,36.23,17872.0,36.37,36.38,36.18,36.23,17872.0
2016-08-09 12:30:00,36.25,36.25,36.14,36.18,18925.0,36.25,36.25,36.14,36.18,18925.0
2016-08-09 13:00:00,36.15,36.21,36.08,36.11,27034.0,36.15,36.21,36.08,36.11,27034.0
2016-08-09 13:30:00,36.13,36.23,36.1,36.21,24551.0,36.13,36.23,36.1,36.21,24551.0
2016-08-09 14:00:00,36.21,36.21,36.07,36.15,18203.0,36.21,36.21,36.07,36.15,18203.0
2016-08-09 14:30:00,36.15,36.16,36.03,36.04,27557.0,36.15,36.16,36.03,36.04,27557.0
2016-08-09 15:00:00,36.04,36.05,35.96,36.02,38936.0,36.04,36.05,35.96,36.02,38936.0
2016-08-09 15:30:00,36.02,36.09,36.01,36.02,52630.0,36.02,36.09,36.01,36.02,52630.0
2016-08-10 09:30:00,36.03,36.3,35.92,35.99,8472.0,36.03,36.3,35.92,35.99,8472.0
2016-08-10 10:00:00,36.01,36.24,35.99,36.13,14802.0,36.01,36.24,35.99,36.13,14802.0
2016-08-10 10:30:00,36.12,36.15,36.09,36.12,18328.0,36.12,36.15,36.09,36.12,18328.0
2016-08-10 11:00:00,36.13,36.14,35.78,35.82,15174.0,36.13,36.14,35.78,35.82,15174.0
2016-08-10 11:30:00,35.82,35.94,35.77,35.87,19042.0,35.82,35.94,35.77,35.87,19042.0
2016-08-10 12:00:00,35.84,35.95,35.83,35.86,26319.0,35.84,35.95,35.83,35.86,26319.0
2016-08-10 12:30:00,35.86,35.88,35.8,35.81,16496.0,35.86,35.88,35.8,35.81,16496.0
2016-08-10 13:00:00,35.82,35.82,35.74,35.8,13016.0,35.82,35.82,35.74,35.8,13016.0
2016-08-10 13:30:00,35.82,35.82,35.74,35.77,18606.0,35.82,35.82,35.74,35.77,18606.0
2016-08-10 14:00:00,35.77,35.79,35.73,35.76,19433.0,35.77,35.79,35.73,35.76,19433.0
2016-08-10 14:30:00,35.76,35.81,35.75,35.8,18122.0,35.76,35.81,35.75,35.8,18122.0
2016-08-10 15:00:00,35.8,35.92,35.78,35.85,30820.0,35.8,35.92,35.78,35.85,30820.0
2016-08-10 15:30:00,35.85,35.89,35.8,35.81,79271.0,35.85,35.89,35.8,35.81,79271.0
2016-08-11 09:30:00,36.05,36.23,36.03,36.05,13805.0,36.05,36.23,36.03,36.05,13805.0
2016-08-11 10:00:00,36.02,36.03,35.85,36.01,9010.0,36.02,36.03,35.85,36.01,9010.0
2016-08-11 10:30:00,36.02,36.13,35.99,36.1,21378.0,36.02,36.13,35.99,36.1,21378.0
2016-08-11 11:00:00,36.1,36.22,36.09,36.2,15661.0,36.1,36.22,36.09,36.2,15661.0
2016-08-11 11:30:00,36.2,36.22,36.16,36.21,17620.0,36.2,36.22,36.16,36.21,17620.0
2016-08-11 12:00:00,36.21,36.22,36.12,36.15,18366.0,36.21,36.22,36.12,36.15,18366.0
2016-08-11 12:30:00,36.15,36.21,36.1,36.16,17603.0,36.15,36.21,36.1,36.16,17603.0
2016-08-11 13:00:00,36.15,36.18,36.11,36.13,11671.0,36.15,36.18,36.11,36.13,11671.0
2016-08-11 13:30:00,36.16,36.22,36.11,36.18,14204.0,36.16,36.22,36.11,36.18,14204.0
2016-08-11 14:00:00,36.18,36.18,36.13,36.17,19352.0,36.18,36.18,36.13,36.17,19352.0
2016-08-11 14:30:00,36.18,36.21,36.15,36.15,23993.0,36.18,36.21,36.15,36.15,23993.0
2016-08-11 15:00:00,36.15,36.16,36.13,36.15,19495.0,36.15,36.16,36.13,36.15,19495.0
2016-08-11 15:30:00,36.16,36.22,36.07,36.09,69761.0,36.16,36.22,36.07,36.09,69761.0
2016-08-12 09:30:00,36.11,36.14,35.9,36.08,6874.0,36.11,36.14,35.9,36.08,6874.0
2016-08-12 10:00:00,36.09,36.09,35.98,36.03,6824.0,36.09,36.09,35.98,36.03,6824.0
2016-08-12 10:30:00,36.02,36.16,36.01,36.14,9014.0,36.02,36.16,36.01,36.14,9014.0
2016-08-12 11:00:00,36.17,36.17,36.08,36.14,53319.0,36.17,36.17,36.08,36.14,53319.0
2016-08-12 11:30:00,36.13,36.14,35.91,35.93,64186.0,36.13,36.14,35.91,35.93,64186.0
2016-08-12 12:00:00,35.94,35.96,35.85,35.87,15136.0,35.94,35.96,35.85,35.87,15136.0
2016-08-12 12:30:00,35.88,35.88,35.79,35.8,15568.0,35.88,35.88,35.79,35.8,15568.0
2016-08-12 13:00:00,35.81,35.81,35.69,35.71,20388.0,35.81,35.81,35.69,35.71,20388.0
2016-08-12 13:30:00,35.71,35.72,35.65,35.65,17755.0,35.71,35.72,35.65,35.65,17755.0
2016-08-12 14:00:00,35.66,35.71,35.63,35.7,18474.0,35.66,35.71,35.63,35.7,18474.0
2016-08-12 14:30:00,35.71,35.71,35.64,35.68,23671.0,35.71,35.71,35.64,35.68,23671.0
2016-08-12 15:00:00,35.69,35.85,35.68,35.82,29269.0,35.69,35.85,35.68,35.82,29269.0
2016-08-12 15:30:00,35.82,35.82,35.69,35.73,73278.0,35.82,35.82,35.69,35.73,73278.0
2016-08-15 09:30:00,35.72,36.31,35.65,36.28,27104.0,35.72,36.31,35.65,36.28,27104.0
2016-08-15 10:00:00,36.41,36.52,36.35,36.51,16956.0,36.41,36.52,36.35,36.51,16956.0
2016-08-15 10:30:00,36.54,36.68,36.48,36.65,28887.0,36.54,36.68,36.48,36.65,28887.0
2016-08-15 11:00:00,36.69,36.84,36.64,36.67,19725.0,36.69,36.84,36.64,36.67,19725.0
2016-08-15 11:30:00,36.67,36.75,36.66,36.67,15496.0,36.67,36.75,36.66,36.67,15496.0
2016-08-15 12:00:00,36.69,36.69,36.47,36.47,19789.0,36.69,36.69,36.47,36.47,19789.0
2016-08-15 12:30:00,36.5,36.52,36.48,36.5,13812.0,36.5,36.52,36.48,36.5,13812.0
2016-08-15 13:00:00,36.5,36.51,36.47,36.48,9189.0,36.5,36.51,36.47,36.48,9189.0
2016-08-15 13:30:00,36.49,36.6,36.46,36.57,25370.0,36.49,36.6,36.46,36.57,25370.0
2016-08-15 14:00:00,36.57,36.63,36.54,36.6,15165.0,36.57,36.63,36.54,36.6,15165.0
2016-08-15 14:30:00,36.6,36.71,36.58,36.7,50209.0,36.6,36.71,36.58,36.7,50209.0
2016-08-15 15:00:00,36.7,37.14,36.7,37.1,86615.0,36.7,37.14,36.7,37.1,86615.0
2016-08-15 15:30:00,37.1,37.22,37.02,37.14,118816.0,37.1,37.22,37.02,37.14,118816.0
2016-08-16 09:30:00,37.09,37.09,36.78,36.94,39006.0,37.09,37.09,36.78,36.94,39006.0
2016-08-16 10:00:00,36.93,37.13,36.91,37.03,29491.0,36.93,37.13,36.91,37.03,29491.0
2016-08-16 10:30:00,37.03,37.11,36.88,36.9,37007.0,37.03,37.11,36.88,36.9,37007.0
2016-08-16 11:00:00,36.9,37.07,36.9,37.0,31219.0,36.9,37.07,36.9,37.0,31219.0
2016-08-16 11:30:00,37.0,37.06,36.9,37.0,37505.0,37.0,37.06,36.9,37.0,37505.0
2016-08-16 12:00:00,36.99,37.01,36.91,36.91,22147.0,36.99,37.01,36.91,36.91,22147.0
2016-08-16 12:30:00,36.91,37.01,36.9,36.94,25806.0,36.91,37.01,36.9,36.94,25806.0
2016-08-16 13:00:00,36.95,37.01,36.94,37.0,26480.0,36.95,37.01,36.94,37.0,26480.0
2016-08-16 13:30:00,37.0,37.01,36.98,37.0,20382.0,37.0,37.01,36.98,37.0,20382.0
2016-08-16 14:00:00,37.0,37.02,36.89,36.92,32377.0,37.0,37.02,36.89,36.92,32377.0
2016-08-16 14:30:00,36.94,37.0,36.93,36.94,38277.0,36.94,37.0,36.93,36.94,38277.0
2016-08-16 15:00:00,36.95,36.97,36.85,36.86,39395.0,36.95,36.97,36.85,36.86,39395.0
2016-08-16 15:30:00,36.86,37.04,36.81,36.89,144782.0,36.86,37.04,36.81,36.89,144782.0
2016-08-17 09:30:00,36.82,37.0,36.77,36.85,24364.0,36.82,37.0,36.77,36.85,24364.0
2016-08-17 10:00:00,36.83,37.05,36.82,36.98,22276.0,36.83,37.05,36.82,36.98,22276.0
2016-08-17 10:30:00,36.98,37.0,36.86,36.86,63297.0,36.98,37.0,36.86,36.86,63297.0
2016-08-17 11:00:00,36.84,36.92,36.76,36.76,17932.0,36.84,36.92,36.76,36.76,17932.0
2016-08-17 11:30:00,36.77,36.78,36.62,36.64,12638.0,36.77,36.78,36.62,36.64,12638.0
2016-08-17 12:00:00,36.64,36.89,36.63,36.84,25598.0,36.64,36.89,36.63,36.84,25598.0
2016-08-17 12:30:00,36.82,37.0,36.67,36.88,25500.0,36.82,37.0,36.67,36.88,25500.0
2016-08-17 13:00:00,36.88,36.93,36.85,36.85,15080.0,36.88,36.93,36.85,36.85,15080.0
2016-08-17 13:30:00,36.84,36.84,36.75,36.75,21622.0,36.84,36.84,36.75,36.75,21622.0
2016-08-17 14:00:00,36.74,36.93,36.66,36.88,28096.0,36.74,36.93,36.66,36.88,28096.0
2016-08-17 14:30:00,36.87,36.87,36.71,36.72,21518.0,36.87,36.87,36.71,36.72,21518.0
2016-08-17 15:00:00,36.72,36.85,36.68,36.69,40817.0,36.72,36.85,36.68,36.69,40817.0
2016-08-17 15:30:00,36.7,36.73,36.65,36.68,64932.0,36.7,36.73,36.65,36.68,64932.0
2016-08-18 09:30:00,36.62,36.74,36.38,36.42,13902.0,36.62,36.74,36.38,36.42,13902.0
2016-08-18 10:00:00,36.46,36.76,36.46,36.76,59077.0,36.46,36.76,36.46,36.76,59077.0
2016-08-18 10:30:00,36.8,36.87,36.71,36.83,15624.0,36.8,36.87,36.71,36.83,15624.0
2016-08-18 11:00:00,36.79,36.8,36.73,36.76,11418.0,36.79,36.8,36.73,36.76,11418.0
2016-08-18 11:30:00,36.77,36.78,36.73,36.73,7967.0,36.77,36.78,36.73,36.73,7967.0
2016-08-18 12:00:00,36.73,36.74,36.64,36.7,16467.0,36.73,36.74,36.64,36.7,16467.0
2016-08-18 12:30:00,36.69,36.78,36.69,36.73,18629.0,36.69,36.78,36.69,36.73,18629.0
2016-08-18 13:00:00,36.74,36.78,36.72,36.72,9316.0,36.74,36.78,36.72,36.72,9316.0
2016-08-18 13:30:00,36.74,36.81,36.73,36.78,13567.0,36.74,36.81,36.73,36.78,13567.0
2016-08-18 14:00:00,36.78,36.78,36.69,36.71,10734.0,36.78,36.78,36.69,36.71,10734.0
2016-08-18 14:30:00,36.7,36.7,36.62,36.62,13154.0,36.7,36.7,36.62,36.62,13154.0
2016-08-18 15:00:00,36.62,36.72,36.62,36.69,17046.0,36.62,36.72,36.62,36.69,17046.0
2016-08-18 15:30:00,36.68,36.78,36.64,36.75,58448.0,36.68,36.78,36.64,36.75,58448.0
2016-08-19 09:30:00,36.68,36.79,36.35,36.7,56230.0,36.68,36.79,36.35,36.7,56230.0
2016-08-19 10:00:00,36.71,37.01,36.71,37.01,25598.0,36.71,37.01,36.71,37.01,25598.0
2016-08-19 10:30:00,37.04,37.08,36.95,37.0,20062.0,37.04,37.08,36.95,37.0,20062.0
2016-08-19 11:00:00,37.01,37.11,36.94,37.1,65163.0,37.01,37.11,36.94,37.1,65163.0
2016-08-19 11:30:00,37.1,37.13,37.01,37.1,22906.0,37.1,37.13,37.01,37.1,22906.0
2016-08-19 12:00:00,37.12,37.15,37.07,37.1,16354.0,37.12,37.15,37.07,37.1,16354.0
2016-08-19 12:30:00,37.1,37.1,36.93,36.99,16082.0,37.1,37.1,36.93,36.99,16082.0
2016-08-19 13:00:00,37.0,37.06,36.99,37.0,19986.0,37.0,37.06,36.99,37.0,19986.0
2016-08-19 13:30:00,37.0,37.04,36.97,37.01,17010.0,37.0,37.04,36.97,37.01,17010.0
2016-08-19 14:00:00,37.01,37.05,36.97,37.03,18459.0,37.01,37.05,36.97,37.03,18459.0
2016-08-19 14:30:00,37.03,37.08,37.03,37.08,20408.0,37.03,37.08,37.03,37.08,20408.0
2016-08-19 15:00:00,37.06,37.07,37.0,37.0,23926.0,37.06,37.07,37.0,37.0,23926.0
2016-08-19 15:30:00,37.0,37.02,36.88,36.88,87119.0,37.0,37.02,36.88,36.88,87119.0
2016-08-22 09:30:00,36.89,36.89,36.54,36.62,21225.0,36.89,36.89,36.54,36.62,21225.0
2016-08-22 10:00:00,36.66,36.7,36.59,36.7,31830.0,36.66,36.7,36.59,36.7,31830.0
2016-08-22 10:30:00,36.72,36.89,36.72,36.8,28245.0,36.72,36.89,36.72,36.8,28245.0
2016-08-22 11:00:00,36.79,36.81,36.6,36.68,29044.0,36.79,36.81,36.6,36.68,29044.0
2016-08-22 11:30:00,36.64,36.76,36.63,36.65,29617.0,36.64,36.76,36.63,36.65,29617.0
2016-08-22 12:00:00,36.65,36.88,36.65,36.8,17050.0,36.65,36.88,36.65,36.8,17050.0
2016-08-22 12:30:00,36.83,36.86,36.77,36.85,18888.0,36.83,36.86,36.77,36.85,18888.0
2016-08-22 13:00:00,36.85,36.85,36.71,36.77,23955.0,36.85,36.85,36.71,36.77,23955.0
2016-08-22 13:30:00,36.78,36.92,36.75,36.83,21468.0,36.78,36.92,36.75,36.83,21468.0
2016-08-22 14:00:00,36.84,36.84,36.76,36.8,26688.0,36.84,36.84,36.76,36.8,26688.0
2016-08-22 14:30:00,36.79,36.89,36.75,36.75,30734.0,36.79,36.89,36.75,36.75,30734.0
2016-08-22 15:00:00,36.78,36.86,36.78,36.86,25718.0,36.78,36.86,36.78,36.86,25718.0
2016-08-22 15:30:00,36.85,36.9,36.72,36.74,139024.0,36.85,36.9,36.72,36.74,139024.0
2016-08-23 09:30:00,36.93,37.14,36.78,37.11,35679.0,36.93,37.14,36.78,37.11,35679.0
2016-08-23 10:00:00,37.05,37.25,37.05,37.23,46842.0,37.05,37.25,37.05,37.23,46842.0
2016-08-23 10:30:00,37.22,37.35,37.22,37.35,28752.0,37.22,37.35,37.22,37.35,28752.0
2016-08-23 11:00:00,37.34,37.34,36.99,37.01,14839.0,37.34,37.34,36.99,37.01,14839.0
2016-08-23 11:30:00,37.01,37.31,37.01,37.11,46179.0,37.01,37.31,37.01,37.11,46179.0
2016-08-23 12:00:00,37.13,37.15,37.04,37.09,15581.0,37.13,37.15,37.04,37.09,15581.0
2016-08-23 12:30:00,37.09,37.16,37.03,37.04,14030.0,37.09,37.16,37.03,37.04,14030.0
2016-08-23 13:00:00,37.03,37.17,37.03,37.16,73050.0,37.03,37.17,37.03,37.16,73050.0
2016-08-23 13:30:00,37.18,37.25,37.15,37.24,22822.0,37.18,37.25,37.15,37.24,22822.0
2016-08-23 14:00:00,37.24,37.25,37.18,37.23,15001.0,37.24,37.25,37.18,37.23,15001.0
2016-08-23 14:30:00,37.24,37.24,37.11,37.2,19501.0,37.24,37.24,37.11,37.2,19501.0
2016-08-23 15:00:00,37.2,37.26,37.15,37.21,57556.0,37.2,37.26,37.15,37.21,57556.0
2016-08-23 15:30:00,37.21,37.22,37.11,37.12,152788.0,37.21,37.22,37.11,37.12,152788.0
2016-08-24 09:30:00,37.13,37.74,37.12,37.37,136110.0,37.13,37.74,37.12,37.37,136110.0
2016-08-24 10:00:00,37.41,37.69,37.24,37.69,128901.0,37.41,37.69,37.24,37.69,128901.0
2016-08-24 10:30:00,37.7,37.98,37.63,37.79,70108.0,37.7,37.98,37.63,37.79,70108.0
2016-08-24 11:00:00,37.8,37.88,37.76,37.85,66616.0,37.8,37.88,37.76,37.85,66616.0
2016-08-24 11:30:00,37.85,37.91,37.74,37.87,109521.0,37.85,37.91,37.74,37.87,109521.0
2016-08-24 12:00:00,37.9,38.26,37.83,38.09,99126.0,37.9,38.26,37.83,38.09,99126.0
2016-08-24 12:30:00,38.09,38.11,37.92,37.95,42888.0,38.09,38.11,37.92,37.95,42888.0
2016-08-24 13:00:00,37.94,38.06,37.91,37.91,33801.0,37.94,38.06,37.91,37.91,33801.0
2016-08-24 13:30:00,37.91,37.99,37.89,37.95,34561.0,37.91,37.99,37.89,37.95,34561.0
2016-08-24 14:00:00,37.94,37.95,37.77,37.83,72808.0,37.94,37.95,37.77,37.83,72808.0
2016-08-24 14:30:00,37.83,37.96,37.79,37.91,65534.0,37.83,37.96,37.79,37.91,65534.0
2016-08-24 15:00:00,37.92,38.04,37.66,37.76,75917.0,37.92,38.04,37.66,37.76,75917.0
2016-08-24 15:30:00,37.76,37.82,37.64,37.76,140764.0,37.76,37.82,37.64,37.76,140764.0
2016-08-25 09:30:00,37.69,37.74,37.32,37.58,25338.0,37.69,37.74,37.32,37.58,25338.0
2016-08-25 10:00:00,37.61,37.76,37.57,37.6,9163.0,37.61,37.76,37.57,37.6,9163.0
2016-08-25 10:30:00,37.61,37.73,37.59,37.73,8829.0,37.61,37.73,37.59,37.73,8829.0
2016-08-25 11:00:00,37.71,37.88,37.7,37.77,9798.0,37.71,37.88,37.7,37.77,9798.0
2016-08-25 11:30:00,37.79,37.82,37.54,37.54,7552.0,37.79,37.82,37.54,37.54,7552.0
2016-08-25 12:00:00,37.52,37.53,37.44,37.52,11293.0,37.52,37.53,37.44,37.52,11293.0
2016-08-25 12:30:00,37.54,37.67,37.54,37.66,12122.0,37.54,37.67,37.54,37.66,12122.0
2016-08-25 13:00:00,37.68,37.73,37.63,37.7,12020.0,37.68,37.73,37.63,37.7,12020.0
2016-08-25 13:30:00,37.73,37.78,37.65,37.65,17774.0,37.73,37.78,37.65,37.65,17774.0
2016-08-25 14:00:00,37.65,37.67,37.52,37.55,16379.0,37.65,37.67,37.52,37.55,16379.0
2016-08-25 14:30:00,37.54,37.62,37.54,37.55,26139.0,37.54,37.62,37.54,37.55,26139.0
2016-08-25 15:00:00,37.55,37.69,37.55,37.68,26326.0,37.55,37.69,37.55,37.68,26326.0
2016-08-25 15:30:00,37.69,37.71,37.52,37.6,74937.0,37.69,37.71,37.52,37.6,74937.0
2016-08-26 09:30:00,37.56,37.79,37.45,37.58,16160.0,37.56,37.79,37.45,37.58,16160.0
2016-08-26 10:00:00,37.53,37.71,37.53,37.62,52399.0,37.53,37.71,37.53,37.62,52399.0
2016-08-26 10:30:00,37.61,37.62,37.32,37.32,13141.0,37.61,37.62,37.32,37.32,13141.0
2016-08-26 11:00:00,37.35,37.43,37.33,37.35,8684.0,37.35,37.43,37.33,37.35,8684.0
2016-08-26 11:30:00,37.37,37.38,37.08,37.1,19681.0,37.37,37.38,37.08,37.1,19681.0
2016-08-26 12:00:00,37.09,37.09,36.9,37.04,19451.0,37.09,37.09,36.9,37.04,19451.0
2016-08-26 12:30:00,37.04,37.17,37.0,37.11,17329.0,37.04,37.17,37.0,37.11,17329.0
2016-08-26 13:00:00,37.11,37.15,37.03,37.06,15113.0,37.11,37.15,37.03,37.06,15113.0
2016-08-26 13:30:00,37.07,37.12,36.98,37.01,15230.0,37.07,37.12,36.98,37.01,15230.0
2016-08-26 14:00:00,37.01,37.07,36.91,36.95,16509.0,37.01,37.07,36.91,36.95,16509.0
2016-08-26 14:30:00,36.95,37.0,36.91,36.99,19655.0,36.95,37.0,36.91,36.99,19655.0
2016-08-26 15:00:00,37.0,37.1,36.94,37.1,21922.0,37.0,37.1,36.94,37.1,21922.0
2016-08-26 15:30:00,37.11,37.22,37.09,37.14,62249.0,37.11,37.22,37.09,37.14,62249.0
2016-08-29 09:30:00,37.15,37.3,36.96,37.12,10396.0,37.15,37.3,36.96,37.12,10396.0
2016-08-29 10:00:00,37.19,37.28,37.14,37.16,6831.0,37.19,37.28,37.14,37.16,6831.0
2016-08-29 10:30:00,37.16,37.21,37.09,37.09,3205.0,37.16,37.21,37.09,37.09,3205.0
2016-08-29 11:00:00,37.15,37.16,37.02,37.1,10248.0,37.15,37.16,37.02,37.1,10248.0
2016-08-29 11:30:00,37.11,37.23,37.1,37.18,5912.0,37.11,37.23,37.1,37.18,5912.0
2016-08-29 12:00:00,37.2,37.22,37.15,37.16,6104.0,37.2,37.22,37.15,37.16,6104.0
2016-08-29 12:30:00,37.19,37.28,37.17,37.24,12970.0,37.19,37.28,37.17,37.24,12970.0
2016-08-29 13:00:00,37.26,37.27,37.2,37.2,20361.0,37.26,37.27,37.2,37.2,20361.0
2016-08-29 13:30:00,37.2,37.25,37.19,37.25,25884.0,37.2,37.25,37.19,37.25,25884.0
2016-08-29 14:00:00,37.25,37.25,37.18,37.19,17225.0,37.25,37.25,37.18,37.19,17225.0
2016-08-29 14:30:00,37.2,37.23,37.15,37.2,14297.0,37.2,37.23,37.15,37.2,14297.0
2016-08-29 15:00:00,37.2,37.33,37.11,37.15,40247.0,37.2,37.33,37.11,37.15,40247.0
2016-08-29 15:30:00,37.15,37.17,37.08,37.14,52767.0,37.15,37.17,37.08,37.14,52767.0
2016-08-30 09:30:00,37.03,37.46,37.0,37.23,34852.0,37.03,37.46,37.0,37.23,34852.0
2016-08-30 10:00:00,37.25,37.28,37.1,37.2,17394.0,37.25,37.28,37.1,37.2,17394.0
2016-08-30 10:30:00,37.2,37.21,37.07,37.21,17974.0,37.2,37.21,37.07,37.21,17974.0
2016-08-30 11:00:00,37.19,37.21,37.11,37.15,21520.0,37.19,37.21,37.11,37.15,21520.0
2016-08-30 11:30:00,37.15,37.16,37.05,37.11,21704.0,37.15,37.16,37.05,37.11,21704.0
2016-08-30 12:00:00,37.12,37.17,37.07,37.13,16618.0,37.12,37.17,37.07,37.13,16618.0
2016-08-30 12:30:00,37.14,37.14,37.0,37.02,22185.0,37.14,37.14,37.0,37.02,22185.0
2016-08-30 13:00:00,37.01,37.12,37.01,37.12,8198.0,37.01,37.12,37.01,37.12,8198.0
2016-08-30 13:30:00,37.13,37.13,37.02,37.02,7102.0,37.13,37.13,37.02,37.02,7102.0
2016-08-30 14:00:00,37.03,37.03,36.92,36.99,14511.0,37.03,37.03,36.92,36.99,14511.0
2016-08-30 14:30:00,36.99,37.05,36.97,37.03,9553.0,36.99,37.05,36.97,37.03,9553.0
2016-08-30 15:00:00,37.03,37.12,37.02,37.09,12992.0,37.03,37.12,37.02,37.09,12992.0
2016-08-30 15:30:00,37.09,37.18,37.08,37.1,75218.0,37.09,37.18,37.08,37.1,75218.0
2016-08-31 09:30:00,37.09,37.11,36.82,36.97,11465.0,37.09,37.11,36.82,36.97,11465.0
2016-08-31 10:00:00,36.97,37.04,36.9,37.02,11000.0,36.97,37.04,36.9,37.02,11000.0
2016-08-31 10:30:00,36.99,37.02,36.66,36.66,11035.0,36.99,37.02,36.66,36.66,11035.0
2016-08-31 11:00:00,36.67,36.87,36.6,36.84,101288.0,36.67,36.87,36.6,36.84,101288.0
2016-08-31 11:30:00,36.81,36.83,36.73,36.81,15965.0,36.81,36.83,36.73,36.81,15965.0
2016-08-31 12:00:00,36.77,36.81,36.73,36.8,9839.0,36.77,36.81,36.73,36.8,9839.0
2016-08-31 12:30:00,36.8,36.85,36.75,36.82,21744.0,36.8,36.85,36.75,36.82,21744.0
2016-08-31 13:00:00,36.82,36.97,36.82,36.95,18942.0,36.82,36.97,36.82,36.95,18942.0
2016-08-31 13:30:00,36.95,37.05,36.87,37.04,17265.0,36.95,37.05,36.87,37.04,17265.0
2016-08-31 14:00:00,37.06,37.31,37.05,37.26,27176.0,37.06,37.31,37.05,37.26,27176.0
2016-08-31 14:30:00,37.26,37.27,37.11,37.15,79323.0,37.26,37.27,37.11,37.15,79323.0
2016-08-31 15:00:00,37.16,37.34,37.13,37.3,40110.0,37.16,37.34,37.13,37.3,40110.0
2016-08-31 15:30:00,37.29,37.36,37.18,37.3,1400755.0,37.29,37.36,37.18,37.3,1400755.0
2016-09-01 09:30:00,37.51,37.77,37.51,37.63,44747.0,37.51,37.77,37.51,37.63,44747.0
2016-09-01 10:00:00,37.61,37.67,37.17,37.33,50349.0,37.61,37.67,37.17,37.33,50349.0
2016-09-01 10:30:00,37.28,37.28,37.05,37.15,47596.0,37.28,37.28,37.05,37.15,47596.0
2016-09-01 11:00:00,37.11,37.26,37.02,37.26,27084.0,37.11,37.26,37.02,37.26,27084.0
2016-09-01 11:30:00,37.22,37.32,37.17,37.3,24770.0,37.22,37.32,37.17,37.3,24770.0
2016-09-01 12:00:00,37.3,37.42,37.24,37.36,36087.0,37.3,37.42,37.24,37.36,36087.0
2016-09-01 12:30:00,37.36,37.53,37.36,37.48,50936.0,37.36,37.53,37.36,37.48,50936.0
2016-09-01 13:00:00,37.47,37.68,37.47,37.59,35328.0,37.47,37.68,37.47,37.59,35328.0
2016-09-01 13:30:00,37.58,37.61,37.23,37.25,36686.0,37.58,37.61,37.23,37.25,36686.0
2016-09-01 14:00:00,37.29,37.45,37.24,37.43,30473.0,37.29,37.45,37.24,37.43,30473.0
2016-09-01 14:30:00,37.43,37.47,37.37,37.44,60307.0,37.43,37.47,37.37,37.44,60307.0
2016-09-01 15:00:00,37.46,37.71,37.46,37.56,71520.0,37.46,37.71,37.46,37.56,71520.0
2016-09-01 15:30:00,37.56,38.03,37.48,37.99,252163.0,37.56,38.03,37.48,37.99,252163.0
2016-09-02 09:30:00,38.36,38.47,37.89,38.07,68496.0,38.36,38.47,37.89,38.07,68496.0
2016-09-02 10:00:00,38.06,38.08,37.71,37.93,83398.0,38.06,38.08,37.71,37.93,83398.0
2016-09-02 10:30:00,37.97,38.08,37.86,37.99,48509.0,37.97,38.08,37.86,37.99,48509.0
2016-09-02 11:00:00,38.0,38.28,37.91,37.91,53165.0,38.0,38.28,37.91,37.91,53165.0
2016-09-02 11:30:00,37.93,38.06,37.89,37.91,31562.0,37.93,38.06,37.89,37.91,31562.0
2016-09-02 12:00:00,37.95,38.0,37.85,37.89,16740.0,37.95,38.0,37.85,37.89,16740.0
2016-09-02 12:30:00,37.89,37.99,37.85,37.86,24291.0,37.89,37.99,37.85,37.86,24291.0
2016-09-02 13:00:00,37.87,37.92,37.86,37.89,23913.0,37.87,37.92,37.86,37.89,23913.0
2016-09-02 13:30:00,37.9,37.9,37.76,37.77,26222.0,37.9,37.9,37.76,37.77,26222.0
2016-09-02 14:00:00,37.78,37.88,37.77,37.86,35925.0,37.78,37.88,37.77,37.86,35925.0
2016-09-02 14:30:00,37.85,37.9,37.79,37.84,30975.0,37.85,37.9,37.79,37.84,30975.0
2016-09-02 15:00:00,37.84,37.91,37.82,37.86,48998.0,37.84,37.91,37.82,37.86,48998.0
2016-09-02 15:30:00,37.86,37.89,37.81,37.81,117842.0,37.86,37.89,37.81,37.81,117842.0
2016-09-06 09:30:00,37.95,38.0,37.7,37.74,33533.0,37.95,38.0,37.7,37.74,33533.0
2016-09-06 10:00:00,37.73,37.73,37.17,37.22,58657.0,37.73,37.73,37.17,37.22,58657.0
2016-09-06 10:30:00,37.25,37.4,37.19,37.32,35269.0,37.25,37.4,37.19,37.32,35269.0
2016-09-06 11:00:00,37.32,37.45,37.13,37.42,49896.0,37.32,37.45,37.13,37.42,49896.0
2016-09-06 11:30:00,37.4,37.47,37.22,37.28,22742.0,37.4,37.47,37.22,37.28,22742.0
2016-09-06 12:00:00,37.3,37.3,37.18,37.21,29001.0,37.3,37.3,37.18,37.21,29001.0
2016-09-06 12:30:00,37.2,37.33,37.09,37.28,44975.0,37.2,37.33,37.09,37.28,44975.0
2016-09-06 13:00:00,37.23,37.3,37.17,37.21,36224.0,37.23,37.3,37.17,37.21,36224.0
2016-09-06 13:30:00,37.24,37.39,37.16,37.36,45751.0,37.24,37.39,37.16,37.36,45751.0
2016-09-06 14:00:00,37.34,37.37,37.24,37.28,30840.0,37.34,37.37,37.24,37.28,30840.0
2016-09-06 14:30:00,37.25,37.28,37.16,37.16,20684.0,37.25,37.28,37.16,37.16,20684.0
2016-09-06 15:00:00,37.18,37.21,36.99,37.05,52557.0,37.18,37.21,36.99,37.05,52557.0
2016-09-06 15:30:00,37.06,37.07,36.98,36.98,105183.0,37.06,37.07,36.98,36.98,105183.0
2016-09-07 09:30:00,36.89,37.09,36.73,36.85,15609.0,36.89,37.09,36.73,36.85,15609.0
2016-09-07 10:00:00,36.87,36.96,36.67,36.77,21184.0,36.87,36.96,36.67,36.77,21184.0
2016-09-07 10:30:00,36.77,36.78,36.55,36.65,33469.0,36.77,36.78,36.55,36.65,33469.0
2016-09-07 11:00:00,36.66,36.68,36.55,36.55,16049.0,36.66,36.68,36.55,36.55,16049.0
2016-09-07 11:30:00,36.55,36.63,36.52,36.61,28708.0,36.55,36.63,36.52,36.61,28708.0
2016-09-07 12:00:00,36.59,36.65,36.46,36.55,36941.0,36.59,36.65,36.46,36.55,36941.0
2016-09-07 12:30:00,36.55,36.57,36.26,36.5,86985.0,36.55,36.57,36.26,36.5,86985.0
2016-09-07 13:00:00,36.5,36.64,36.5,36.61,25811.0,36.5,36.64,36.5,36.61,25811.0
2016-09-07 13:30:00,36.62,36.63,36.5,36.5,24866.0,36.62,36.63,36.5,36.5,24866.0
2016-09-07 14:00:00,36.5,36.56,36.35,36.35,44232.0,36.5,36.56,36.35,36.35,44232.0
2016-09-07 14:30:00,36.35,36.41,36.34,36.36,33111.0,36.35,36.41,36.34,36.36,33111.0
2016-09-07 15:00:00,36.35,36.48,36.33,36.48,56431.0,36.35,36.48,36.33,36.48,56431.0
2016-09-07 15:30:00,36.47,36.5,36.41,36.42,106035.0,36.47,36.5,36.41,36.42,106035.0
2016-09-08 09:30:00,36.42,36.5,35.72,35.91,45840.0,36.42,36.5,35.72,35.91,45840.0
2016-09-08 10:00:00,35.78,36.13,35.69,36.09,46821.0,35.78,36.13,35.69,36.09,46821.0
2016-09-08 10:30:00,36.06,36.28,36.06,36.12,21926.0,36.06,36.28,36.06,36.12,21926.0
2016-09-08 11:00:00,36.14,36.24,36.05,36.13,38106.0,36.14,36.24,36.05,36.13,38106.0
2016-09-08 11:30:00,36.13,36.14,35.96,36.09,29769.0,36.13,36.14,35.96,36.09,29769.0
2016-09-08 12:00:00,36.05,36.09,35.98,36.02,19089.0,36.05,36.09,35.98,36.02,19089.0
2016-09-08 12:30:00,36.05,36.08,36.0,36.05,26526.0,36.05,36.08,36.0,36.05,26526.0
2016-09-08 13:00:00,36.04,36.07,35.98,36.01,33409.0,36.04,36.07,35.98,36.01,33409.0
2016-09-08 13:30:00,35.99,36.02,35.96,36.0,29148.0,35.99,36.02,35.96,36.0,29148.0
2016-09-08 14:00:00,35.99,36.02,35.95,35.95,41775.0,35.99,36.02,35.95,35.95,41775.0
2016-09-08 14:30:00,35.94,35.99,35.93,35.95,46300.0,35.94,35.99,35.93,35.95,46300.0
2016-09-08 15:00:00,35.95,35.95,35.87,35.89,65995.0,35.95,35.95,35.87,35.89,65995.0
2016-09-08 15:30:00,35.9,35.9,35.73,35.73,226807.0,35.9,35.9,35.73,35.73,226807.0
2016-09-09 09:30:00,35.5,35.62,35.08,35.23,24688.0,35.5,35.62,35.08,35.23,24688.0
2016-09-09 10:00:00,35.22,35.31,34.88,35.03,42224.0,35.22,35.31,34.88,35.03,42224.0
2016-09-09 10:30:00,35.01,35.01,34.46,34.67,69860.0,35.01,35.01,34.46,34.67,69860.0
2016-09-09 11:00:00,34.67,34.71,34.46,34.67,54561.0,34.67,34.71,34.46,34.67,54561.0
2016-09-09 11:30:00,34.67,34.68,34.26,34.29,63109.0,34.67,34.68,34.26,34.29,63109.0
2016-09-09 12:00:00,34.3,34.47,34.26,34.26,41756.0,34.3,34.47,34.26,34.26,41756.0
2016-09-09 12:30:00,34.27,34.29,34.14,34.16,43984.0,34.27,34.29,34.14,34.16,43984.0
2016-09-09 13:00:00,34.15,34.16,33.91,34.0,79208.0,34.15,34.16,33.91,34.0,79208.0
2016-09-09 13:30:00,33.99,34.05,33.77,33.79,50837.0,33.99,34.05,33.77,33.79,50837.0
2016-09-09 14:00:00,33.78,34.17,33.78,34.16,133334.0,33.78,34.17,33.78,34.16,133334.0
2016-09-09 14:30:00,34.15,34.41,34.12,34.36,79103.0,34.15,34.41,34.12,34.36,79103.0
2016-09-09 15:00:00,34.36,34.39,34.16,34.37,75359.0,34.36,34.39,34.16,34.37,75359.0
2016-09-09 15:30:00,34.37,34.46,34.21,34.22,247185.0,34.37,34.46,34.21,34.22,247185.0
2016-09-12 09:30:00,34.07,34.65,34.07,34.65,24195.0,34.07,34.65,34.07,34.65,24195.0
2016-09-12 10:00:00,34.68,34.85,34.55,34.82,20327.0,34.68,34.85,34.55,34.82,20327.0
2016-09-12 10:30:00,34.83,34.88,34.43,34.53,26053.0,34.83,34.88,34.43,34.53,26053.0
2016-09-12 11:00:00,34.56,34.87,34.53,34.83,21025.0,34.56,34.87,34.53,34.83,21025.0
2016-09-12 11:30:00,34.85,34.95,34.67,34.83,16090.0,34.85,34.95,34.67,34.83,16090.0
2016-09-12 12:00:00,34.87,34.92,34.75,34.77,16992.0,34.87,34.92,34.75,34.77,16992.0
2016-09-12 12:30:00,34.82,34.92,34.77,34.86,29022.0,34.82,34.92,34.77,34.86,29022.0
2016-09-12 13:00:00,34.87,34.97,34.8,34.8,40296.0,34.87,34.97,34.8,34.8,40296.0
2016-09-12 13:30:00,34.8,34.94,34.73,34.94,14712.0,34.8,34.94,34.73,34.94,14712.0
2016-09-12 14:00:00,34.96,35.15,34.95,35.04,19166.0,34.96,35.15,34.95,35.04,19166.0
2016-09-12 14:30:00,35.05,35.17,35.01,35.1,12802.0,35.05,35.17,35.01,35.1,12802.0
2016-09-12 15:00:00,35.11,35.16,35.01,35.01,33689.0,35.11,35.16,35.01,35.01,33689.0
2016-09-12 15:30:00,35.01,35.06,34.88,34.93,125407.0,35.01,35.06,34.88,34.93,125407.0
2016-09-13 09:30:00,34.71,34.94,34.56,34.73,25724.0,34.71,34.94,34.56,34.73,25724.0
2016-09-13 10:00:00,34.72,34.84,34.55,34.66,23871.0,34.72,34.84,34.55,34.66,23871.0
2016-09-13 10:30:00,34.63,34.68,34.38,34.39,19662.0,34.63,34.68,34.38,34.39,19662.0
2016-09-13 11:00:00,34.42,34.61,34.24,34.48,33384.0,34.42,34.61,34.24,34.48,33384.0
2016-09-13 11:30:00,34.45,34.49,34.29,34.43,28180.0,34.45,34.49,34.29,34.43,28180.0
2016-09-13 12:00:00,34.44,34.52,34.24,34.26,28245.0,34.44,34.52,34.24,34.26,28245.0
2016-09-13 12:30:00,34.28,34.34,34.12,34.14,18583.0,34.28,34.34,34.12,34.14,18583.0
2016-09-13 13:00:00,34.15,34.53,34.12,34.48,30833.0,34.15,34.53,34.12,34.48,30833.0
2016-09-13 13:30:00,34.5,34.56,34.21,34.23,16498.0,34.5,34.56,34.21,34.23,16498.0
2016-09-13 14:00:00,34.24,34.39,34.16,34.17,18366.0,34.24,34.39,34.16,34.17,18366.0
2016-09-13 14:30:00,34.17,34.36,34.11,34.21,22095.0,34.17,34.36,34.11,34.21,22095.0
2016-09-13 15:00:00,34.18,34.41,34.09,34.4,32687.0,34.18,34.41,34.09,34.4,32687.0
2016-09-13 15:30:00,34.41,34.47,34.14,34.15,81547.0,34.41,34.47,34.14,34.15,81547.0
2016-09-14 09:30:00,34.24,34.42,34.0,34.21,31647.0,34.24,34.42,34.0,34.21,31647.0
2016-09-14 10:00:00,34.16,34.41,34.15,34.37,16282.0,34.16,34.41,34.15,34.37,16282.0
2016-09-14 10:30:00,34.44,34.47,34.07,34.16,19458.0,34.44,34.47,34.07,34.16,19458.0
2016-09-14 11:00:00,34.19,34.29,34.03,34.17,13256.0,34.19,34.29,34.03,34.17,13256.0
2016-09-14 11:30:00,34.17,34.24,34.06,34.14,12016.0,34.17,34.24,34.06,34.14,12016.0
2016-09-14 12:00:00,34.14,34.22,34.14,34.17,12814.0,34.14,34.22,34.14,34.17,12814.0
2016-09-14 12:30:00,34.15,34.16,33.93,34.02,10152.0,34.15,34.16,33.93,34.02,10152.0
2016-09-14 13:00:00,34.05,34.12,34.01,34.05,8577.0,34.05,34.12,34.01,34.05,8577.0
2016-09-14 13:30:00,34.08,34.12,33.95,33.98,9783.0,34.08,34.12,33.95,33.98,9783.0
2016-09-14 14:00:00,33.98,34.02,33.88,34.0,14935.0,33.98,34.02,33.88,34.0,14935.0
2016-09-14 14:30:00,34.02,34.07,33.97,34.03,10175.0,34.02,34.07,33.97,34.03,10175.0
2016-09-14 15:00:00,34.04,34.05,33.88,33.89,19416.0,34.04,34.05,33.88,33.89,19416.0
2016-09-14 15:30:00,33.9,34.09,33.9,34.0,53324.0,33.9,34.09,33.9,34.0,53324.0
2016-09-15 09:30:00,34.04,34.33,33.96,34.27,10448.0,34.04,34.33,33.96,34.27,10448.0
2016-09-15 10:00:00,34.28,34.37,34.2,34.3,6312.0,34.28,34.37,34.2,34.3,6312.0
2016-09-15 10:30:00,34.31,34.54,34.24,34.51,21950.0,34.31,34.54,34.24,34.51,21950.0
2016-09-15 11:00:00,34.48,34.68,34.38,34.68,32683.0,34.48,34.68,34.38,34.68,32683.0
2016-09-15 11:30:00,34.69,34.76,34.52,34.58,18285.0,34.69,34.76,34.52,34.58,18285.0
2016-09-15 12:00:00,34.58,34.63,34.5,34.63,21466.0,34.58,34.63,34.5,34.63,21466.0
2016-09-15 12:30:00,34.63,34.74,34.56,34.67,34003.0,34.63,34.74,34.56,34.67,34003.0
2016-09-15 13:00:00,34.62,34.78,34.62,34.72,23482.0,34.62,34.78,34.62,34.72,23482.0
2016-09-15 13:30:00,34.73,34.86,34.71,34.79,20108.0,34.73,34.86,34.71,34.79,20108.0
2016-09-15 14:00:00,34.81,35.04,34.81,34.95,36287.0,34.81,35.04,34.81,34.95,36287.0
2016-09-15 14:30:00,34.95,35.06,34.88,35.05,37448.0,34.95,35.06,34.88,35.05,37448.0
2016-09-15 15:00:00,35.05,35.15,34.91,34.96,38683.0,35.05,35.15,34.91,34.96,38683.0
2016-09-15 15:30:00,34.94,35.05,34.94,34.97,89403.0,34.94,35.05,34.94,34.97,89403.0
2016-09-16 09:30:00,34.83,34.92,34.49,34.83,119677.0,34.83,34.92,34.49,34.83,119677.0
2016-09-16 10:00:00,34.86,34.87,34.67,34.73,23797.0,34.86,34.87,34.67,34.73,23797.0
2016-09-16 10:30:00,34.75,34.8,34.51,34.55,12825.0,34.75,34.8,34.51,34.55,12825.0
2016-09-16 11:00:00,34.52,34.59,34.4,34.55,30179.0,34.52,34.59,34.4,34.55,30179.0
2016-09-16 11:30:00,34.53,34.74,34.49,34.56,12800.0,34.53,34.74,34.49,34.56,12800.0
2016-09-16 12:00:00,34.57,34.64,34.5,34.57,6750.0,34.57,34.64,34.5,34.57,6750.0
2016-09-16 12:30:00,34.57,34.57,34.44,34.47,10525.0,34.57,34.57,34.44,34.47,10525.0
2016-09-16 13:00:00,34.49,34.54,34.45,34.48,7724.0,34.49,34.54,34.45,34.48,7724.0
2016-09-16 13:30:00,34.49,34.63,34.46,34.6,27541.0,34.49,34.63,34.46,34.6,27541.0
2016-09-16 14:00:00,34.6,34.65,34.51,34.64,11300.0,34.6,34.65,34.51,34.64,11300.0
2016-09-16 14:30:00,34.65,34.72,34.58,34.59,13384.0,34.65,34.72,34.58,34.59,13384.0
2016-09-16 15:00:00,34.59,34.69,34.59,34.65,19006.0,34.59,34.69,34.59,34.65,19006.0
2016-09-16 15:30:00,34.65,34.73,34.63,34.64,109151.0,34.65,34.73,34.63,34.64,109151.0
2016-09-19 09:30:00,34.98,35.51,34.79,35.44,28681.0,34.98,35.51,34.79,35.44,28681.0
2016-09-19 10:00:00,35.45,35.53,35.33,35.33,18932.0,35.45,35.53,35.33,35.33,18932.0
2016-09-19 10:30:00,35.39,35.39,35.15,35.2,15089.0,35.39,35.39,35.15,35.2,15089.0
2016-09-19 11:00:00,35.16,35.18,34.97,35.03,13564.0,35.16,35.18,34.97,35.03,13564.0
2016-09-19 11:30:00,35.07,35.22,35.07,35.18,10144.0,35.07,35.22,35.07,35.18,10144.0
2016-09-19 12:00:00,35.17,35.18,34.94,35.0,6744.0,35.17,35.18,34.94,35.0,6744.0
2016-09-19 12:30:00,35.01,35.07,34.88,34.89,11487.0,35.01,35.07,34.88,34.89,11487.0
2016-09-19 13:00:00,34.84,34.84,34.64,34.66,12533.0,34.84,34.84,34.64,34.66,12533.0
2016-09-19 13:30:00,34.65,34.67,34.47,34.66,19497.0,34.65,34.67,34.47,34.66,19497.0
2016-09-19 14:00:00,34.65,34.83,34.64,34.74,13290.0,34.65,34.83,34.64,34.74,13290.0
2016-09-19 14:30:00,34.75,34.79,34.61,34.66,43389.0,34.75,34.79,34.61,34.66,43389.0
2016-09-19 15:00:00,34.68,34.68,34.42,34.47,43824.0,34.68,34.68,34.42,34.47,43824.0
2016-09-19 15:30:00,34.48,34.5,34.34,34.36,168382.0,34.48,34.5,34.34,34.36,168382.0
2016-09-20 09:30:00,34.68,34.7,34.47,34.54,17072.0,34.68,34.7,34.47,34.54,17072.0
2016-09-20 10:00:00,34.51,34.58,34.35,34.48,20578.0,34.51,34.58,34.35,34.48,20578.0
2016-09-20 10:30:00,34.48,34.57,34.37,34.54,32610.0,34.48,34.57,34.37,34.54,32610.0
2016-09-20 11:00:00,34.55,34.59,34.48,34.48,9550.0,34.55,34.59,34.48,34.48,9550.0
2016-09-20 11:30:00,34.51,34.54,34.47,34.47,22639.0,34.51,34.54,34.47,34.47,22639.0
2016-09-20 12:00:00,34.48,34.52,34.45,34.46,9350.0,34.48,34.52,34.45,34.46,9350.0
2016-09-20 12:30:00,34.47,34.47,34.32,34.32,6085.0,34.47,34.47,34.32,34.32,6085.0
2016-09-20 13:00:00,34.31,34.4,34.29,34.36,7502.0,34.31,34.4,34.29,34.36,7502.0
2016-09-20 13:30:00,34.35,34.42,34.31,34.4,13923.0,34.35,34.42,34.31,34.4,13923.0
2016-09-20 14:00:00,34.39,34.4,34.33,34.35,4537.0,34.39,34.4,34.33,34.35,4537.0
2016-09-20 14:30:00,34.37,34.42,34.31,34.36,10017.0,34.37,34.42,34.31,34.36,10017.0
2016-09-20 15:00:00,34.37,34.38,34.23,34.27,12535.0,34.37,34.38,34.23,34.27,12535.0
2016-09-20 15:30:00,34.25,34.28,34.04,34.04,131278.0,34.25,34.28,34.04,34.04,131278.0
2016-09-21 09:30:00,34.28,34.58,34.09,34.51,6917.0,34.28,34.58,34.09,34.51,6917.0
2016-09-21 10:00:00,34.53,34.74,34.53,34.72,16700.0,34.53,34.74,34.53,34.72,16700.0
2016-09-21 10:30:00,34.74,34.8,34.64,34.65,6100.0,34.74,34.8,34.64,34.65,6100.0
2016-09-21 11:00:00,34.57,34.68,34.52,34.68,10879.0,34.57,34.68,34.52,34.68,10879.0
2016-09-21 11:30:00,34.71,34.75,34.6,34.73,26693.0,34.71,34.75,34.6,34.73,26693.0
2016-09-21 12:00:00,34.73,34.88,34.54,34.57,34464.0,34.73,34.88,34.54,34.57,34464.0
2016-09-21 12:30:00,34.55,34.63,34.47,34.6,9035.0,34.55,34.63,34.47,34.6,9035.0
2016-09-21 13:00:00,34.64,34.67,34.43,34.47,10922.0,34.64,34.67,34.43,34.47,10922.0
2016-09-21 13:30:00,34.47,34.52,34.29,34.38,33952.0,34.47,34.52,34.29,34.38,33952.0
2016-09-21 14:00:00,34.42,34.64,34.36,34.37,17598.0,34.42,34.64,34.36,34.37,17598.0
2016-09-21 14:30:00,34.37,34.55,34.35,34.52,16344.0,34.37,34.55,34.35,34.52,16344.0
2016-09-21 15:00:00,34.52,34.58,34.45,34.47,27634.0,34.52,34.58,34.45,34.47,27634.0
2016-09-21 15:30:00,34.47,34.62,34.46,34.59,76049.0,34.47,34.62,34.46,34.59,76049.0
2016-09-22 09:30:00,34.97,35.18,34.88,35.09,22152.0,34.97,35.18,34.88,35.09,22152.0
2016-09-22 10:00:00,35.07,35.1,34.92,34.98,25828.0,35.07,35.1,34.92,34.98,25828.0
2016-09-22 10:30:00,34.98,35.1,34.93,35.01,12884.0,34.98,35.1,34.93,35.01,12884.0
2016-09-22 11:00:00,34.99,35.06,34.78,34.78,12514.0,34.99,35.06,34.78,34.78,12514.0
2016-09-22 11:30:00,34.83,34.95,34.75,34.78,18966.0,34.83,34.95,34.75,34.78,18966.0
2016-09-22 12:00:00,34.75,34.84,34.75,34.8,9713.0,34.75,34.84,34.75,34.8,9713.0
2016-09-22 12:30:00,34.79,34.81,34.68,34.8,11416.0,34.79,34.81,34.68,34.8,11416.0
2016-09-22 13:00:00,34.83,34.93,34.8,34.9,8486.0,34.83,34.93,34.8,34.9,8486.0
2016-09-22 13:30:00,34.91,34.95,34.82,34.87,11870.0,34.91,34.95,34.82,34.87,11870.0
2016-09-22 14:00:00,34.87,34.9,34.73,34.82,12103.0,34.87,34.9,34.73,34.82,12103.0
2016-09-22 14:30:00,34.8,34.87,34.75,34.87,9990.0,34.8,34.87,34.75,34.87,9990.0
2016-09-22 15:00:00,34.89,35.0,34.89,34.97,23008.0,34.89,35.0,34.89,34.97,23008.0
2016-09-22 15:30:00,34.97,35.08,34.96,34.97,53654.0,34.97,35.08,34.96,34.97,53654.0
2016-09-23 09:30:00,34.95,35.24,34.83,34.98,11139.0,34.95,35.24,34.83,34.98,11139.0
2016-09-23 10:00:00,34.97,35.25,34.94,35.2,24100.0,34.97,35.25,34.94,35.2,24100.0
2016-09-23 10:30:00,35.17,35.17,34.95,34.96,6200.0,35.17,35.17,34.95,34.96,6200.0
2016-09-23 11:00:00,34.97,35.06,34.87,34.92,46933.0,34.97,35.06,34.87,34.92,46933.0
2016-09-23 11:30:00,34.91,35.04,34.89,34.9,14100.0,34.91,35.04,34.89,34.9,14100.0
2016-09-23 12:00:00,34.89,35.0,34.82,34.91,4565.0,34.89,35.0,34.82,34.91,4565.0
2016-09-23 12:30:00,34.91,34.91,34.78,34.82,6689.0,34.91,34.91,34.78,34.82,6689.0
2016-09-23 13:00:00,34.82,34.85,34.74,34.85,6903.0,34.82,34.85,34.74,34.85,6903.0
2016-09-23 13:30:00,34.83,34.83,34.78,34.8,6169.0,34.83,34.83,34.78,34.8,6169.0
2016-09-23 14:00:00,34.79,34.86,34.78,34.8,5284.0,34.79,34.86,34.78,34.8,5284.0
2016-09-23 14:30:00,34.8,34.85,34.79,34.84,11243.0,34.8,34.85,34.79,34.84,11243.0
2016-09-23 15:00:00,34.83,34.88,34.73,34.75,10402.0,34.83,34.88,34.73,34.75,10402.0
2016-09-23 15:30:00,34.75,34.78,34.6,34.6,54940.0,34.75,34.78,34.6,34.6,54940.0
2016-09-26 09:30:00,34.4,34.66,34.24,34.49,13486.0,34.4,34.66,34.24,34.49,13486.0
2016-09-26 10:00:00,34.51,34.99,34.45,34.89,58597.0,34.51,34.99,34.45,34.89,58597.0
2016-09-26 10:30:00,34.89,35.19,34.87,35.13,26038.0,34.89,35.19,34.87,35.13,26038.0
2016-09-26 11:00:00,35.07,35.08,34.82,34.86,16116.0,35.07,35.08,34.82,34.86,16116.0
2016-09-26 11:30:00,34.84,34.9,34.66,34.67,43669.0,34.84,34.9,34.66,34.67,43669.0
2016-09-26 12:00:00,34.68,34.89,34.67,34.88,20816.0,34.68,34.89,34.67,34.88,20816.0
2016-09-26 12:30:00,34.84,34.94,34.81,34.93,12225.0,34.84,34.94,34.81,34.93,12225.0
2016-09-26 13:00:00,34.89,34.89,34.66,34.67,9700.0,34.89,34.89,34.66,34.67,9700.0
2016-09-26 13:30:00,34.66,34.7,34.62,34.62,6084.0,34.66,34.7,34.62,34.62,6084.0
2016-09-26 14:00:00,34.63,34.65,34.51,34.63,12384.0,34.63,34.65,34.51,34.63,12384.0
2016-09-26 14:30:00,34.63,34.64,34.54,34.54,6480.0,34.63,34.64,34.54,34.54,6480.0
2016-09-26 15:00:00,34.54,34.58,34.45,34.52,24122.0,34.54,34.58,34.45,34.52,24122.0
2016-09-26 15:30:00,34.53,34.55,34.28,34.29,80055.0,34.53,34.55,34.28,34.29,80055.0
2016-09-27 09:30:00,34.34,34.69,34.32,34.65,47533.0,34.34,34.69,34.32,34.65,47533.0
2016-09-27 10:00:00,34.66,34.8,34.55,34.6,23952.0,34.66,34.8,34.55,34.6,23952.0
2016-09-27 10:30:00,34.6,34.65,34.39,34.39,14572.0,34.6,34.65,34.39,34.39,14572.0
2016-09-27 11:00:00,34.42,34.58,34.37,34.58,8311.0,34.42,34.58,34.37,34.58,8311.0
2016-09-27 11:30:00,34.57,34.61,34.46,34.51,8194.0,34.57,34.61,34.46,34.51,8194.0
2016-09-27 12:00:00,34.5,34.55,34.44,34.54,4975.0,34.5,34.55,34.44,34.54,4975.0
2016-09-27 12:30:00,34.57,34.6,34.52,34.6,5151.0,34.57,34.6,34.52,34.6,5151.0
2016-09-27 13:00:00,34.62,34.63,34.58,34.62,6005.0,34.62,34.63,34.58,34.62,6005.0
2016-09-27 13:30:00,34.62,34.85,34.62,34.76,21315.0,34.62,34.85,34.62,34.76,21315.0
2016-09-27 14:00:00,34.77,34.78,34.72,34.72,6796.0,34.77,34.78,34.72,34.72,6796.0
2016-09-27 14:30:00,34.73,34.76,34.67,34.71,6269.0,34.73,34.76,34.67,34.71,6269.0
2016-09-27 15:00:00,34.71,34.8,34.67,34.68,10702.0,34.71,34.8,34.67,34.68,10702.0
2016-09-27 15:30:00,34.66,34.7,34.63,34.68,49405.0,34.66,34.7,34.63,34.68,49405.0
2016-09-28 09:30:00,34.83,35.35,34.78,35.24,18774.0,34.83,35.35,34.78,35.24,18774.0
2016-09-28 10:00:00,35.27,35.37,35.15,35.3,27439.0,35.27,35.37,35.15,35.3,27439.0
2016-09-28 10:30:00,35.32,35.32,35.08,35.11,6023.0,35.32,35.32,35.08,35.11,6023.0
2016-09-28 11:00:00,35.08,35.22,34.95,35.22,8890.0,35.08,35.22,34.95,35.22,8890.0
2016-09-28 11:30:00,35.24,35.54,35.22,35.54,23796.0,35.24,35.54,35.22,35.54,23796.0
2016-09-28 12:00:00,35.55,35.55,35.36,35.38,29833.0,35.55,35.55,35.36,35.38,29833.0
2016-09-28 12:30:00,35.39,35.42,35.33,35.41,17265.0,35.39,35.42,35.33,35.41,17265.0
2016-09-28 13:00:00,35.4,35.44,35.3,35.42,17908.0,35.4,35.44,35.3,35.42,17908.0
2016-09-28 13:30:00,35.42,35.46,35.39,35.44,12204.0,35.42,35.46,35.39,35.44,12204.0
2016-09-28 14:00:00,35.43,35.64,35.32,35.55,38752.0,35.43,35.64,35.32,35.55,38752.0
2016-09-28 14:30:00,35.57,35.66,35.52,35.63,32035.0,35.57,35.66,35.52,35.63,32035.0
2016-09-28 15:00:00,35.63,35.73,35.62,35.66,30909.0,35.63,35.73,35.62,35.66,30909.0
2016-09-28 15:30:00,35.66,35.81,35.64,35.74,76549.0,35.66,35.81,35.64,35.74,76549.0
2016-09-29 09:30:00,35.77,36.11,35.68,35.78,30231.0,35.77,36.11,35.68,35.78,30231.0
2016-09-29 10:00:00,35.8,35.88,35.68,35.83,13617.0,35.8,35.88,35.68,35.83,13617.0
2016-09-29 10:30:00,35.82,35.85,35.77,35.77,10772.0,35.82,35.85,35.77,35.77,10772.0
2016-09-29 11:00:00,35.75,35.76,35.55,35.7,10365.0,35.75,35.76,35.55,35.7,10365.0
2016-09-29 11:30:00,35.69,35.76,35.64,35.64,7989.0,35.69,35.76,35.64,35.64,7989.0
2016-09-29 12:00:00,35.61,35.98,35.6,35.88,55054.0,35.61,35.98,35.6,35.88,55054.0
2016-09-29 12:30:00,35.89,35.93,35.56,35.58,25523.0,35.89,35.93,35.56,35.58,25523.0
2016-09-29 13:00:00,35.57,35.66,35.49,35.63,25025.0,35.57,35.66,35.49,35.63,25025.0
2016-09-29 13:30:00,35.63,35.64,35.32,35.38,22728.0,35.63,35.64,35.32,35.38,22728.0
2016-09-29 14:00:00,35.39,35.69,35.38,35.69,22740.0,35.39,35.69,35.38,35.69,22740.0
2016-09-29 14:30:00,35.69,35.74,35.53,35.54,13377.0,35.69,35.74,35.53,35.54,13377.0
2016-09-29 15:00:00,35.55,35.69,35.49,35.67,39481.0,35.55,35.69,35.49,35.67,39481.0
2016-09-29 15:30:00,35.66,35.69,35.49,35.49,75330.0,35.66,35.69,35.49,35.49,75330.0
2016-09-30 09:30:00,35.85,36.5,35.75,35.93,34183.0,35.85,36.5,35.75,35.93,34183.0
2016-09-30 10:00:00,35.96,36.2,35.94,36.19,25159.0,35.96,36.2,35.94,36.19,25159.0
2016-09-30 10:30:00,36.21,36.24,36.09,36.17,13113.0,36.21,36.24,36.09,36.17,13113.0
2016-09-30 11:00:00,36.2,36.25,36.12,36.18,25661.0,36.2,36.25,36.12,36.18,25661.0
2016-09-30 11:30:00,36.2,36.24,36.15,36.2,11744.0,36.2,36.24,36.15,36.2,11744.0
2016-09-30 12:00:00,36.21,36.33,36.2,36.32,10095.0,36.21,36.33,36.2,36.32,10095.0
2016-09-30 12:30:00,36.34,36.35,36.25,36.27,15621.0,36.34,36.35,36.25,36.27,15621.0
2016-09-30 13:00:00,36.24,36.29,36.2,36.2,12478.0,36.24,36.29,36.2,36.2,12478.0
2016-09-30 13:30:00,36.2,36.24,36.17,36.21,13457.0,36.2,36.24,36.17,36.21,13457.0
2016-09-30 14:00:00,36.21,36.28,36.18,36.23,11111.0,36.21,36.28,36.18,36.23,11111.0
2016-09-30 14:30:00,36.25,36.32,36.23,36.29,22811.0,36.25,36.32,36.23,36.29,22811.0
2016-09-30 15:00:00,36.28,36.35,36.28,36.33,18646.0,36.28,36.35,36.28,36.33,18646.0
2016-09-30 15:30:00,36.34,36.51,36.28,36.29,109165.0,36.34,36.51,36.28,36.29,109165.0
2016-10-03 09:30:00,36.11,36.96,35.93,36.96,50732.0,36.11,36.96,35.93,36.96,50732.0
2016-10-03 10:00:00,36.96,37.1,36.58,37.09,60525.0,36.96,37.1,36.58,37.09,60525.0
2016-10-03 10:30:00,37.04,37.31,36.85,36.92,108083.0,37.04,37.31,36.85,36.92,108083.0
2016-10-03 11:00:00,36.91,37.0,36.63,36.66,45434.0,36.91,37.0,36.63,36.66,45434.0
2016-10-03 11:30:00,36.63,36.76,36.6,36.68,19330.0,36.63,36.76,36.6,36.68,19330.0
2016-10-03 12:00:00,36.66,36.66,36.17,36.17,40068.0,36.66,36.66,36.17,36.17,40068.0
2016-10-03 12:30:00,36.18,36.3,36.01,36.26,29434.0,36.18,36.3,36.01,36.26,29434.0
2016-10-03 13:00:00,36.3,36.38,36.17,36.23,22455.0,36.3,36.38,36.17,36.23,22455.0
2016-10-03 13:30:00,36.22,36.59,36.22,36.46,25639.0,36.22,36.59,36.22,36.46,25639.0
2016-10-03 14:00:00,36.47,36.5,36.3,36.36,28397.0,36.47,36.5,36.3,36.36,28397.0
2016-10-03 14:30:00,36.35,36.36,36.29,36.36,37578.0,36.35,36.36,36.29,36.36,37578.0
2016-10-03 15:00:00,36.35,36.4,36.27,36.35,42657.0,36.35,36.4,36.27,36.35,42657.0
2016-10-03 15:30:00,36.35,36.74,36.35,36.64,178460.0,36.35,36.74,36.35,36.64,178460.0
2016-10-04 09:30:00,36.91,37.98,36.91,37.61,191893.0,36.91,37.98,36.91,37.61,191893.0
2016-10-04 10:00:00,37.57,37.64,36.92,37.02,91385.0,37.57,37.64,36.92,37.02,91385.0
2016-10-04 10:30:00,37.03,37.38,37.03,37.14,121463.0,37.03,37.38,37.03,37.14,121463.0
2016-10-04 11:00:00,37.16,37.28,37.01,37.2,48152.0,37.16,37.28,37.01,37.2,48152.0
2016-10-04 11:30:00,37.19,37.51,37.18,37.43,33274.0,37.19,37.51,37.18,37.43,33274.0
2016-10-04 12:00:00,37.41,37.66,37.33,37.63,40804.0,37.41,37.66,37.33,37.63,40804.0
2016-10-04 12:30:00,37.64,37.78,37.49,37.56,43857.0,37.64,37.78,37.49,37.56,43857.0
2016-10-04 13:00:00,37.55,37.75,37.55,37.71,52569.0,37.55,37.75,37.55,37.71,52569.0
2016-10-04 13:30:00,37.69,37.81,37.55,37.78,67309.0,37.69,37.81,37.55,37.78,67309.0
2016-10-04 14:00:00,37.78,38.0,37.76,37.85,63251.0,37.78,38.0,37.76,37.85,63251.0
2016-10-04 14:30:00,37.88,38.16,37.74,38.03,126803.0,37.88,38.16,37.74,38.03,126803.0
2016-10-04 15:00:00,38.03,38.42,38.0,38.42,94091.0,38.03,38.42,38.0,38.42,94091.0
2016-10-04 15:30:00,38.41,38.78,38.35,38.71,532640.0,38.41,38.78,38.35,38.71,532640.0
2016-10-05 09:30:00,38.51,38.6,37.2,37.22,187414.0,38.51,38.6,37.2,37.22,187414.0
2016-10-05 10:00:00,37.25,37.78,37.05,37.65,93243.0,37.25,37.78,37.05,37.65,93243.0
2016-10-05 10:30:00,37.68,38.0,37.6,37.97,49564.0,37.68,38.0,37.6,37.97,49564.0
2016-10-05 11:00:00,37.97,37.99,37.7,37.82,47111.0,37.97,37.99,37.7,37.82,47111.0
2016-10-05 11:30:00,37.84,37.98,37.83,37.86,45760.0,37.84,37.98,37.83,37.86,45760.0
2016-10-05 12:00:00,37.86,37.99,37.85,37.97,15241.0,37.86,37.99,37.85,37.97,15241.0
2016-10-05 12:30:00,37.97,38.03,37.9,37.96,38667.0,37.97,38.03,37.9,37.96,38667.0
2016-10-05 13:00:00,37.94,38.0,37.58,37.58,63236.0,37.94,38.0,37.58,37.58,63236.0
2016-10-05 13:30:00,37.57,37.63,37.46,37.51,43253.0,37.57,37.63,37.46,37.51,43253.0
2016-10-05 14:00:00,37.54,37.54,37.17,37.17,69675.0,37.54,37.54,37.17,37.17,69675.0
2016-10-05 14:30:00,37.17,37.34,37.16,37.29,38271.0,37.17,37.34,37.16,37.29,38271.0
2016-10-05 15:00:00,37.3,37.33,37.09,37.14,60939.0,37.3,37.33,37.09,37.14,60939.0
2016-10-05 15:30:00,37.14,37.48,37.09,37.42,237729.0,37.14,37.48,37.09,37.42,237729.0
2016-10-06 09:30:00,38.1,38.34,37.48,37.94,148693.0,38.1,38.34,37.48,37.94,148693.0
2016-10-06 10:00:00,37.99,38.31,37.85,38.24,197468.0,37.99,38.31,37.85,38.24,197468.0
2016-10-06 10:30:00,38.23,38.48,38.2,38.26,84443.0,38.23,38.48,38.2,38.26,84443.0
2016-10-06 11:00:00,38.31,38.31,37.99,38.25,60341.0,38.31,38.31,37.99,38.25,60341.0
2016-10-06 11:30:00,38.28,38.55,38.0,38.41,67386.0,38.28,38.55,38.0,38.41,67386.0
2016-10-06 12:00:00,38.4,38.75,38.11,38.61,212358.0,38.4,38.75,38.11,38.61,212358.0
2016-10-06 12:30:00,38.63,38.65,38.33,38.64,63875.0,38.63,38.65,38.33,38.64,63875.0
2016-10-06 13:00:00,38.59,38.82,38.45,38.56,74439.0,38.59,38.82,38.45,38.56,74439.0
2016-10-06 13:30:00,38.52,38.82,38.52,38.67,81535.0,38.52,38.82,38.52,38.67,81535.0
2016-10-06 14:00:00,38.69,38.76,38.31,38.36,112709.0,38.69,38.76,38.31,38.36,112709.0
2016-10-06 14:30:00,38.37,38.48,38.26,38.3,83024.0,38.37,38.48,38.26,38.3,83024.0
2016-10-06 15:00:00,38.3,38.45,38.24,38.26,99124.0,38.3,38.45,38.24,38.26,99124.0
2016-10-06 15:30:00,38.27,38.33,38.03,38.17,314937.0,38.27,38.33,38.03,38.17,314937.0
2016-10-07 09:30:00,37.29,37.3,36.26,36.86,207702.0,37.29,37.3,36.26,36.86,207702.0
2016-10-07 10:00:00,36.88,36.98,36.73,36.98,50039.0,36.88,36.98,36.73,36.98,50039.0
2016-10-07 10:30:00,37.0,37.22,36.98,37.09,33070.0,37.0,37.22,36.98,37.09,33070.0
2016-10-07 11:00:00,37.08,37.09,36.73,36.96,46899.0,37.08,37.09,36.73,36.96,46899.0
2016-10-07 11:30:00,36.97,36.98,36.38,36.44,91893.0,36.97,36.98,36.38,36.44,91893.0
2016-10-07 12:00:00,36.49,36.57,36.18,36.38,37358.0,36.49,36.57,36.18,36.38,37358.0
2016-10-07 12:30:00,36.37,36.37,35.87,35.97,89223.0,36.37,36.37,35.87,35.97,89223.0
2016-10-07 13:00:00,35.98,36.07,35.84,36.07,51310.0,35.98,36.07,35.84,36.07,51310.0
2016-10-07 13:30:00,36.09,36.21,36.01,36.1,34144.0,36.09,36.21,36.01,36.1,34144.0
2016-10-07 14:00:00,36.1,36.49,36.09,36.37,61724.0,36.1,36.49,36.09,36.37,61724.0
2016-10-07 14:30:00,36.34,36.41,36.29,36.33,18443.0,36.34,36.41,36.29,36.33,18443.0
2016-10-07 15:00:00,36.3,36.33,36.21,36.29,34634.0,36.3,36.33,36.21,36.29,34634.0
2016-10-07 15:30:00,36.29,36.3,36.13,36.2,118701.0,36.29,36.3,36.13,36.2,118701.0
2016-10-10 09:30:00,36.63,36.84,36.51,36.63,45783.0,36.63,36.84,36.51,36.63,45783.0
2016-10-10 10:00:00,36.63,36.67,36.05,36.19,102814.0,36.63,36.67,36.05,36.19,102814.0
2016-10-10 10:30:00,36.23,36.27,36.07,36.07,27556.0,36.23,36.27,36.07,36.07,27556.0
2016-10-10 11:00:00,36.07,36.11,35.68,35.7,54220.0,36.07,36.11,35.68,35.7,54220.0
2016-10-10 11:30:00,35.7,35.71,35.57,35.58,44973.0,35.7,35.71,35.57,35.58,44973.0
2016-10-10 12:00:00,35.6,35.61,35.32,35.61,66262.0,35.6,35.61,35.32,35.61,66262.0
2016-10-10 12:30:00,35.59,35.66,35.56,35.58,36280.0,35.59,35.66,35.56,35.58,36280.0
2016-10-10 13:00:00,35.58,35.68,35.56,35.64,24011.0,35.58,35.68,35.56,35.64,24011.0
2016-10-10 13:30:00,35.64,35.8,35.62,35.8,34556.0,35.64,35.8,35.62,35.8,34556.0
2016-10-10 14:00:00,35.76,35.97,35.73,35.97,29342.0,35.76,35.97,35.73,35.97,29342.0
2016-10-10 14:30:00,35.95,36.1,35.95,36.05,25671.0,35.95,36.1,35.95,36.05,25671.0
2016-10-10 15:00:00,36.05,36.12,35.93,35.96,33032.0,36.05,36.12,35.93,35.96,33032.0
2016-10-10 15:30:00,35.96,36.05,35.89,36.02,91941.0,35.96,36.05,35.89,36.02,91941.0
2016-10-11 09:30:00,35.98,36.1,35.71,36.1,62762.0,35.98,36.1,35.71,36.1,62762.0
2016-10-11 10:00:00,36.08,36.09,35.82,35.82,39851.0,36.08,36.09,35.82,35.82,39851.0
2016-10-11 10:30:00,35.84,36.01,35.84,35.92,17238.0,35.84,36.01,35.84,35.92,17238.0
2016-10-11 11:00:00,35.92,36.01,35.85,35.85,40114.0,35.92,36.01,35.85,35.85,40114.0
2016-10-11 11:30:00,35.81,35.84,35.7,35.78,22492.0,35.81,35.84,35.7,35.78,22492.0
2016-10-11 12:00:00,35.78,35.92,35.75,35.89,35288.0,35.78,35.92,35.75,35.89,35288.0
2016-10-11 12:30:00,35.89,36.0,35.89,35.94,14672.0,35.89,36.0,35.89,35.94,14672.0
2016-10-11 13:00:00,35.91,35.97,35.77,35.97,14133.0,35.91,35.97,35.77,35.97,14133.0
2016-10-11 13:30:00,35.95,35.95,35.76,35.79,18900.0,35.95,35.95,35.76,35.79,18900.0
2016-10-11 14:00:00,35.76,35.83,35.65,35.76,17493.0,35.76,35.83,35.65,35.76,17493.0
2016-10-11 14:30:00,35.76,35.88,35.73,35.83,27128.0,35.76,35.88,35.73,35.83,27128.0
2016-10-11 15:00:00,35.83,35.85,35.73,35.81,59938.0,35.83,35.85,35.73,35.81,59938.0
2016-10-11 15:30:00,35.82,35.83,35.7,35.77,105840.0,35.82,35.83,35.7,35.77,105840.0
2016-10-12 09:30:00,35.79,35.96,35.55,35.75,14002.0,35.79,35.96,35.55,35.75,14002.0
2016-10-12 10:00:00,35.74,35.83,35.67,35.81,10328.0,35.74,35.83,35.67,35.81,10328.0
2016-10-12 10:30:00,35.79,35.81,35.63,35.66,5200.0,35.79,35.81,35.63,35.66,5200.0
2016-10-12 11:00:00,35.68,35.94,35.68,35.9,11101.0,35.68,35.94,35.68,35.9,11101.0
2016-10-12 11:30:00,35.87,35.95,35.81,35.81,7040.0,35.87,35.95,35.81,35.81,7040.0
2016-10-12 12:00:00,35.82,35.94,35.81,35.9,8950.0,35.82,35.94,35.81,35.9,8950.0
2016-10-12 12:30:00,35.89,35.98,35.86,35.87,22130.0,35.89,35.98,35.86,35.87,22130.0
2016-10-12 13:00:00,35.87,35.96,35.84,35.93,9768.0,35.87,35.96,35.84,35.93,9768.0
2016-10-12 13:30:00,35.94,35.95,35.85,35.9,5380.0,35.94,35.95,35.85,35.9,5380.0
2016-10-12 14:00:00,35.85,35.95,35.83,35.86,6536.0,35.85,35.95,35.83,35.86,6536.0
2016-10-12 14:30:00,35.84,35.86,35.77,35.83,15327.0,35.84,35.86,35.77,35.83,15327.0
2016-10-12 15:00:00,35.76,35.85,35.76,35.78,9000.0,35.76,35.85,35.76,35.78,9000.0
2016-10-12 15:30:00,35.78,35.91,35.74,35.85,45166.0,35.78,35.91,35.74,35.85,45166.0
2016-10-13 09:30:00,35.53,35.65,35.39,35.55,13327.0,35.53,35.65,35.39,35.55,13327.0
2016-10-13 10:00:00,35.55,35.75,35.51,35.61,11034.0,35.55,35.75,35.51,35.61,11034.0
2016-10-13 10:30:00,35.56,35.71,35.53,35.61,12169.0,35.56,35.71,35.53,35.61,12169.0
2016-10-13 11:00:00,35.62,35.88,35.57,35.87,6834.0,35.62,35.88,35.57,35.87,6834.0
2016-10-13 11:30:00,35.87,35.89,35.71,35.73,12800.0,35.87,35.89,35.71,35.73,12800.0
2016-10-13 12:00:00,35.72,35.73,35.65,35.68,4226.0,35.72,35.73,35.65,35.68,4226.0
2016-10-13 12:30:00,35.65,35.76,35.64,35.72,3500.0,35.65,35.76,35.64,35.72,3500.0
2016-10-13 13:00:00,35.7,35.9,35.7,35.88,42410.0,35.7,35.9,35.7,35.88,42410.0
2016-10-13 13:30:00,35.9,35.99,35.89,35.98,21711.0,35.9,35.99,35.89,35.98,21711.0
2016-10-13 14:00:00,35.98,36.01,35.88,35.88,21135.0,35.98,36.01,35.88,35.88,21135.0
2016-10-13 14:30:00,35.89,35.91,35.85,35.89,12642.0,35.89,35.91,35.85,35.89,12642.0
2016-10-13 15:00:00,35.86,35.89,35.78,35.78,24639.0,35.86,35.89,35.78,35.78,24639.0
2016-10-13 15:30:00,35.78,35.83,35.66,35.76,85636.0,35.78,35.83,35.66,35.76,85636.0
2016-10-14 09:30:00,35.97,36.33,35.84,36.25,8872.0,35.97,36.33,35.84,36.25,8872.0
2016-10-14 10:00:00,36.24,36.45,36.12,36.42,17950.0,36.24,36.45,36.12,36.42,17950.0
2016-10-14 10:30:00,36.43,36.48,36.35,36.46,21079.0,36.43,36.48,36.35,36.46,21079.0
2016-10-14 11:00:00,36.44,36.46,36.24,36.27,39719.0,36.44,36.46,36.24,36.27,39719.0
2016-10-14 11:30:00,36.26,36.27,36.05,36.1,17485.0,36.26,36.27,36.05,36.1,17485.0
2016-10-14 12:00:00,36.13,36.2,36.08,36.1,39462.0,36.13,36.2,36.08,36.1,39462.0
2016-10-14 12:30:00,36.11,36.11,35.83,35.9,14102.0,36.11,36.11,35.83,35.9,14102.0
2016-10-14 13:00:00,35.87,35.99,35.85,35.97,13242.0,35.87,35.99,35.85,35.97,13242.0
2016-10-14 13:30:00,35.98,36.02,35.91,35.95,9638.0,35.98,36.02,35.91,35.95,9638.0
2016-10-14 14:00:00,35.95,36.03,35.85,36.02,8712.0,35.95,36.03,35.85,36.02,8712.0
2016-10-14 14:30:00,36.02,36.03,35.92,35.92,8769.0,36.02,36.03,35.92,35.92,8769.0
2016-10-14 15:00:00,35.92,35.96,35.89,35.94,9412.0,35.92,35.96,35.89,35.94,9412.0
2016-10-14 15:30:00,35.92,36.01,35.8,35.8,40579.0,35.92,36.01,35.8,35.8,40579.0
2016-10-17 09:30:00,35.94,35.99,35.82,35.93,10223.0,35.94,35.99,35.82,35.93,10223.0
2016-10-17 10:00:00,35.92,36.1,35.86,36.07,7471.0,35.92,36.1,35.86,36.07,7471.0
2016-10-17 10:30:00,36.08,36.16,36.04,36.16,14232.0,36.08,36.16,36.04,36.16,14232.0
2016-10-17 11:00:00,36.17,36.19,36.06,36.07,3851.0,36.17,36.19,36.06,36.07,3851.0
2016-10-17 11:30:00,36.08,36.32,36.07,36.3,7175.0,36.08,36.32,36.07,36.3,7175.0
2016-10-17 12:00:00,36.25,36.35,36.25,36.25,3300.0,36.25,36.35,36.25,36.25,3300.0
2016-10-17 12:30:00,36.26,36.32,36.24,36.25,13317.0,36.26,36.32,36.24,36.25,13317.0
2016-10-17 13:00:00,36.24,36.27,36.14,36.2,8995.0,36.24,36.27,36.14,36.2,8995.0
2016-10-17 13:30:00,36.19,36.22,36.12,36.13,5400.0,36.19,36.22,36.12,36.13,5400.0
2016-10-17 14:00:00,36.14,36.23,36.14,36.23,5013.0,36.14,36.23,36.14,36.23,5013.0
2016-10-17 14:30:00,36.22,36.3,36.22,36.28,26335.0,36.22,36.3,36.22,36.28,26335.0
2016-10-17 15:00:00,36.28,36.28,36.18,36.2,11944.0,36.28,36.28,36.18,36.2,11944.0
2016-10-17 15:30:00,36.2,36.25,36.17,36.23,80958.0,36.2,36.25,36.17,36.23,80958.0
2016-10-18 09:30:00,36.77,36.77,36.46,36.51,15161.0,36.77,36.77,36.46,36.51,15161.0
2016-10-18 10:00:00,36.52,36.6,36.45,36.49,12650.0,36.52,36.6,36.45,36.49,12650.0
2016-10-18 10:30:00,36.51,36.65,36.51,36.63,21217.0,36.51,36.65,36.51,36.63,21217.0
2016-10-18 11:00:00,36.64,36.69,36.59,36.69,12664.0,36.64,36.69,36.59,36.69,12664.0
2016-10-18 11:30:00,36.7,36.87,36.68,36.81,10559.0,36.7,36.87,36.68,36.81,10559.0
2016-10-18 12:00:00,36.82,36.84,36.77,36.78,7724.0,36.82,36.84,36.77,36.78,7724.0
2016-10-18 12:30:00,36.78,36.8,36.68,36.72,9546.0,36.78,36.8,36.68,36.72,9546.0
2016-10-18 13:00:00,36.72,36.76,36.72,36.75,3948.0,36.72,36.76,36.72,36.75,3948.0
2016-10-18 13:30:00,36.72,36.73,36.68,36.71,4239.0,36.72,36.73,36.68,36.71,4239.0
2016-10-18 14:00:00,36.71,36.76,36.7,36.74,5784.0,36.71,36.76,36.7,36.74,5784.0
2016-10-18 14:30:00,36.74,36.76,36.7,36.71,8891.0,36.74,36.76,36.7,36.71,8891.0
2016-10-18 15:00:00,36.71,36.72,36.59,36.59,13138.0,36.71,36.72,36.59,36.59,13138.0
2016-10-18 15:30:00,36.59,36.73,36.55,36.64,71376.0,36.59,36.73,36.55,36.64,71376.0
2016-10-19 09:30:00,36.58,36.77,36.55,36.62,13169.0,36.58,36.77,36.55,36.62,13169.0
2016-10-19 10:00:00,36.56,36.8,36.48,36.8,10550.0,36.56,36.8,36.48,36.8,10550.0
2016-10-19 10:30:00,36.8,36.82,36.71,36.78,7385.0,36.8,36.82,36.71,36.78,7385.0
2016-10-19 11:00:00,36.77,36.89,36.72,36.89,10496.0,36.77,36.89,36.72,36.89,10496.0
2016-10-19 11:30:00,36.9,37.05,36.86,36.96,14860.0,36.9,37.05,36.86,36.96,14860.0
2016-10-19 12:00:00,36.93,37.04,36.87,37.03,58529.0,36.93,37.04,36.87,37.03,58529.0
2016-10-19 12:30:00,36.99,37.06,36.95,36.96,19014.0,36.99,37.06,36.95,36.96,19014.0
2016-10-19 13:00:00,36.95,37.03,36.87,37.0,32861.0,36.95,37.03,36.87,37.0,32861.0
2016-10-19 13:30:00,36.98,37.02,36.77,36.77,20028.0,36.98,37.02,36.77,36.77,20028.0
2016-10-19 14:00:00,36.78,36.95,36.78,36.83,47166.0,36.78,36.95,36.78,36.83,47166.0
2016-10-19 14:30:00,36.79,36.8,36.75,36.77,3440.0,36.79,36.8,36.75,36.77,3440.0
2016-10-19 15:00:00,36.78,36.84,36.78,36.8,9146.0,36.78,36.84,36.78,36.8,9146.0
2016-10-19 15:30:00,36.8,36.82,36.73,36.74,33380.0,36.8,36.82,36.73,36.74,33380.0
2016-10-20 09:30:00,36.51,36.77,36.46,36.77,34284.0,36.51,36.77,36.46,36.77,34284.0
2016-10-20 10:00:00,36.76,36.83,36.7,36.73,31846.0,36.76,36.83,36.7,36.73,31846.0
2016-10-20 10:30:00,36.73,36.74,36.41,36.49,12380.0,36.73,36.74,36.41,36.49,12380.0
2016-10-20 11:00:00,36.46,36.62,36.41,36.59,6387.0,36.46,36.62,36.41,36.59,6387.0
2016-10-20 11:30:00,36.58,36.58,36.41,36.57,12578.0,36.58,36.58,36.41,36.57,12578.0
2016-10-20 12:00:00,36.56,36.61,36.52,36.54,7021.0,36.56,36.61,36.52,36.54,7021.0
2016-10-20 12:30:00,36.53,36.7,36.49,36.65,4979.0,36.53,36.7,36.49,36.65,4979.0
2016-10-20 13:00:00,36.64,36.72,36.62,36.67,44830.0,36.64,36.72,36.62,36.67,44830.0
2016-10-20 13:30:00,36.68,36.85,36.68,36.79,17931.0,36.68,36.85,36.68,36.79,17931.0
2016-10-20 14:00:00,36.79,36.79,36.63,36.66,14193.0,36.79,36.79,36.63,36.66,14193.0
2016-10-20 14:30:00,36.65,36.7,36.61,36.69,7917.0,36.65,36.7,36.61,36.69,7917.0
2016-10-20 15:00:00,36.67,36.71,36.64,36.64,13831.0,36.67,36.71,36.64,36.64,13831.0
2016-10-20 15:30:00,36.62,36.75,36.61,36.68,56951.0,36.62,36.75,36.61,36.68,56951.0
2016-10-21 09:30:00,36.49,36.82,36.26,36.41,17235.0,36.49,36.82,36.26,36.41,17235.0
2016-10-21 10:00:00,36.4,36.48,36.33,36.39,14900.0,36.4,36.48,36.33,36.39,14900.0
2016-10-21 10:30:00,36.44,36.66,36.4,36.62,34627.0,36.44,36.66,36.4,36.62,34627.0
2016-10-21 11:00:00,36.64,36.64,36.51,36.59,24740.0,36.64,36.64,36.51,36.59,24740.0
2016-10-21 11:30:00,36.55,36.64,36.51,36.63,26962.0,36.55,36.64,36.51,36.63,26962.0
2016-10-21 12:00:00,36.62,36.89,36.6,36.81,37685.0,36.62,36.89,36.6,36.81,37685.0
2016-10-21 12:30:00,36.8,36.86,36.78,36.82,6233.0,36.8,36.86,36.78,36.82,6233.0
2016-10-21 13:00:00,36.85,36.87,36.79,36.79,10100.0,36.85,36.87,36.79,36.79,10100.0
2016-10-21 13:30:00,36.79,36.92,36.73,36.89,32181.0,36.79,36.92,36.73,36.89,32181.0
2016-10-21 14:00:00,36.87,36.9,36.74,36.74,26179.0,36.87,36.9,36.74,36.74,26179.0
2016-10-21 14:30:00,36.75,36.79,36.72,36.76,50360.0,36.75,36.79,36.72,36.76,50360.0
2016-10-21 15:00:00,36.79,36.83,36.75,36.77,28338.0,36.79,36.83,36.75,36.77,28338.0
2016-10-21 15:30:00,36.77,36.79,36.69,36.69,103051.0,36.77,36.79,36.69,36.69,103051.0
2016-10-24 09:30:00,37.1,37.18,36.94,37.11,51059.0,37.1,37.18,36.94,37.11,51059.0
2016-10-24 10:00:00,37.11,37.24,37.04,37.05,44197.0,37.11,37.24,37.04,37.05,44197.0
2016-10-24 10:30:00,37.05,37.11,36.96,37.05,29913.0,37.05,37.11,36.96,37.05,29913.0
2016-10-24 11:00:00,37.06,37.1,36.95,36.98,10783.0,37.06,37.1,36.95,36.98,10783.0
2016-10-24 11:30:00,36.97,37.12,36.92,37.08,37709.0,36.97,37.12,36.92,37.08,37709.0
2016-10-24 12:00:00,37.09,37.12,36.92,36.93,49073.0,37.09,37.12,36.92,36.93,49073.0
2016-10-24 12:30:00,36.92,37.0,36.9,36.95,18446.0,36.92,37.0,36.9,36.95,18446.0
2016-10-24 13:00:00,36.94,36.97,36.93,36.95,7500.0,36.94,36.97,36.93,36.95,7500.0
2016-10-24 13:30:00,36.96,37.0,36.93,36.98,9359.0,36.96,37.0,36.93,36.98,9359.0
2016-10-24 14:00:00,36.95,37.12,36.95,37.1,8989.0,36.95,37.12,36.95,37.1,8989.0
2016-10-24 14:30:00,37.1,37.12,37.0,37.09,82053.0,37.1,37.12,37.0,37.09,82053.0
2016-10-24 15:00:00,37.09,37.13,37.03,37.04,17297.0,37.09,37.13,37.03,37.04,17297.0
2016-10-24 15:30:00,37.05,37.12,37.0,37.12,130121.0,37.05,37.12,37.0,37.12,130121.0
2016-10-25 09:30:00,37.11,37.34,37.11,37.19,29829.0,37.11,37.34,37.11,37.19,29829.0
2016-10-25 10:00:00,37.21,37.36,37.17,37.22,31202.0,37.21,37.36,37.17,37.22,31202.0
2016-10-25 10:30:00,37.22,37.22,36.76,36.93,30603.0,37.22,37.22,36.76,36.93,30603.0
2016-10-25 11:00:00,36.91,36.96,36.81,36.96,15415.0,36.91,36.96,36.81,36.96,15415.0
2016-10-25 11:30:00,36.95,36.95,36.84,36.88,14860.0,36.95,36.95,36.84,36.88,14860.0
2016-10-25 12:00:00,36.88,36.93,36.81,36.81,22214.0,36.88,36.93,36.81,36.81,22214.0
2016-10-25 12:30:00,36.82,36.87,36.65,36.66,15717.0,36.82,36.87,36.65,36.66,15717.0
2016-10-25 13:00:00,36.66,36.72,36.61,36.61,43097.0,36.66,36.72,36.61,36.61,43097.0
2016-10-25 13:30:00,36.61,36.62,36.52,36.52,47057.0,36.61,36.62,36.52,36.52,47057.0
2016-10-25 14:00:00,36.53,36.62,36.51,36.55,38875.0,36.53,36.62,36.51,36.55,38875.0
2016-10-25 14:30:00,36.54,36.54,36.43,36.46,55811.0,36.54,36.54,36.43,36.46,55811.0
2016-10-25 15:00:00,36.46,36.48,36.43,36.47,60864.0,36.46,36.48,36.43,36.47,60864.0
2016-10-25 15:30:00,36.47,36.48,36.31,36.41,161693.0,36.47,36.48,36.31,36.41,161693.0
2016-10-26 09:30:00,37.52,38.09,36.43,37.65,153420.0,37.52,38.09,36.43,37.65,153420.0
2016-10-26 10:00:00,37.67,38.09,37.65,37.91,79220.0,37.67,38.09,37.65,37.91,79220.0
2016-10-26 10:30:00,37.96,38.2,37.45,38.03,133845.0,37.96,38.2,37.45,38.03,133845.0
2016-10-26 11:00:00,38.04,38.11,37.81,37.81,51211.0,38.04,38.11,37.81,37.81,51211.0
2016-10-26 11:30:00,37.82,38.94,37.82,38.08,157504.0,37.82,38.94,37.82,38.08,157504.0
2016-10-26 12:00:00,38.08,38.35,38.02,38.14,49916.0,38.08,38.35,38.02,38.14,49916.0
2016-10-26 12:30:00,38.13,38.19,37.9,38.06,57579.0,38.13,38.19,37.9,38.06,57579.0
2016-10-26 13:00:00,38.09,38.16,38.02,38.06,37597.0,38.09,38.16,38.02,38.06,37597.0
2016-10-26 13:30:00,38.05,38.12,37.93,38.01,42886.0,38.05,38.12,37.93,38.01,42886.0
2016-10-26 14:00:00,38.01,38.11,38.0,38.07,55604.0,38.01,38.11,38.0,38.07,55604.0
2016-10-26 14:30:00,38.08,38.42,38.04,38.36,81901.0,38.08,38.42,38.04,38.36,81901.0
2016-10-26 15:00:00,38.36,38.38,37.85,37.89,119546.0,38.36,38.38,37.85,37.89,119546.0
2016-10-26 15:30:00,37.9,37.92,37.79,37.85,178945.0,37.9,37.92,37.79,37.85,178945.0
2016-10-27 09:30:00,38.0,38.78,38.0,38.78,64620.0,38.0,38.78,38.0,38.78,64620.0
2016-10-27 10:00:00,38.76,38.76,37.9,38.1,40417.0,38.76,38.76,37.9,38.1,40417.0
2016-10-27 10:30:00,38.13,38.24,38.07,38.23,38691.0,38.13,38.24,38.07,38.23,38691.0
2016-10-27 11:00:00,38.25,38.53,38.22,38.28,30087.0,38.25,38.53,38.22,38.28,30087.0
2016-10-27 11:30:00,38.28,38.37,38.15,38.37,24302.0,38.28,38.37,38.15,38.37,24302.0
2016-10-27 12:00:00,38.37,38.42,38.23,38.25,17002.0,38.37,38.42,38.23,38.25,17002.0
2016-10-27 12:30:00,38.22,38.27,38.19,38.24,21305.0,38.22,38.27,38.19,38.24,21305.0
2016-10-27 13:00:00,38.23,38.28,38.14,38.19,21299.0,38.23,38.28,38.14,38.19,21299.0
2016-10-27 13:30:00,38.19,38.22,38.15,38.19,25564.0,38.19,38.22,38.15,38.19,25564.0
2016-10-27 14:00:00,38.19,38.21,38.16,38.18,36684.0,38.19,38.21,38.16,38.18,36684.0
2016-10-27 14:30:00,38.17,38.22,38.15,38.21,46260.0,38.17,38.22,38.15,38.21,46260.0
2016-10-27 15:00:00,38.2,38.39,38.2,38.3,57286.0,38.2,38.39,38.2,38.3,57286.0
2016-10-27 15:30:00,38.3,38.33,38.27,38.31,118105.0,38.3,38.33,38.27,38.31,118105.0
2016-10-28 09:30:00,38.33,38.83,38.22,38.7,24415.0,38.33,38.83,38.22,38.7,24415.0
2016-10-28 10:00:00,38.71,38.74,38.49,38.67,16452.0,38.71,38.74,38.49,38.67,16452.0
2016-10-28 10:30:00,38.71,38.78,38.67,38.68,16851.0,38.71,38.78,38.67,38.68,16851.0
2016-10-28 11:00:00,38.68,38.75,38.67,38.71,21620.0,38.68,38.75,38.67,38.71,21620.0
2016-10-28 11:30:00,38.73,38.73,38.58,38.63,21265.0,38.73,38.73,38.58,38.63,21265.0
2016-10-28 12:00:00,38.63,38.78,38.62,38.75,14444.0,38.63,38.78,38.62,38.75,14444.0
2016-10-28 12:30:00,38.76,38.76,38.66,38.71,50988.0,38.76,38.76,38.66,38.71,50988.0
2016-10-28 13:00:00,38.72,38.79,38.47,38.49,23658.0,38.72,38.79,38.47,38.49,23658.0
2016-10-28 13:30:00,38.47,38.52,38.33,38.36,25891.0,38.47,38.52,38.33,38.36,25891.0
2016-10-28 14:00:00,38.36,38.5,38.35,38.39,42654.0,38.36,38.5,38.35,38.39,42654.0
2016-10-28 14:30:00,38.39,38.53,38.37,38.52,29038.0,38.39,38.53,38.37,38.52,29038.0
2016-10-28 15:00:00,38.53,38.53,38.41,38.48,46751.0,38.53,38.53,38.41,38.48,46751.0
2016-10-28 15:30:00,38.47,38.47,38.3,38.31,113414.0,38.47,38.47,38.3,38.31,113414.0
2016-10-31 09:30:00,38.35,38.67,38.3,38.35,24949.0,38.35,38.67,38.3,38.35,24949.0
2016-10-31 10:00:00,38.37,38.38,38.19,38.26,29037.0,38.37,38.38,38.19,38.26,29037.0
2016-10-31 10:30:00,38.23,38.24,38.1,38.1,16783.0,38.23,38.24,38.1,38.1,16783.0
2016-10-31 11:00:00,38.13,38.23,38.1,38.2,30704.0,38.13,38.23,38.1,38.2,30704.0
2016-10-31 11:30:00,38.2,38.23,38.15,38.22,16693.0,38.2,38.23,38.15,38.22,16693.0
2016-10-31 12:00:00,38.22,38.23,38.11,38.18,9278.0,38.22,38.23,38.11,38.18,9278.0
2016-10-31 12:30:00,38.2,38.22,38.14,38.14,21717.0,38.2,38.22,38.14,38.14,21717.0
2016-10-31 13:00:00,38.12,38.19,38.11,38.19,12850.0,38.12,38.19,38.11,38.19,12850.0
2016-10-31 13:30:00,38.19,38.21,38.08,38.13,25979.0,38.19,38.21,38.08,38.13,25979.0
2016-10-31 14:00:00,38.13,38.18,38.13,38.15,18597.0,38.13,38.18,38.13,38.15,18597.0
2016-10-31 14:30:00,38.16,38.17,38.13,38.15,21712.0,38.16,38.17,38.13,38.15,21712.0
2016-10-31 15:00:00,38.15,38.17,38.11,38.14,23546.0,38.15,38.17,38.11,38.14,23546.0
2016-10-31 15:30:00,38.15,38.22,38.04,38.1,114713.0,38.15,38.22,38.04,38.1,114713.0
2016-11-01 09:30:00,38.23,38.25,37.73,37.86,63698.0,38.23,38.25,37.73,37.86,63698.0
2016-11-01 10:00:00,37.81,37.81,37.29,37.39,52579.0,37.81,37.81,37.29,37.39,52579.0
2016-11-01 10:30:00,37.39,37.53,37.15,37.53,31479.0,37.39,37.53,37.15,37.53,31479.0
2016-11-01 11:00:00,37.53,37.53,37.33,37.34,19841.0,37.53,37.53,37.33,37.34,19841.0
2016-11-01 11:30:00,37.32,37.32,37.14,37.14,20198.0,37.32,37.32,37.14,37.14,20198.0
2016-11-01 12:00:00,37.15,37.15,36.96,37.05,33475.0,37.15,37.15,36.96,37.05,33475.0
2016-11-01 12:30:00,37.05,37.15,37.01,37.09,17517.0,37.05,37.15,37.01,37.09,17517.0
2016-11-01 13:00:00,37.11,37.23,37.11,37.23,21929.0,37.11,37.23,37.11,37.23,21929.0
2016-11-01 13:30:00,37.24,37.24,36.94,36.96,25108.0,37.24,37.24,36.94,36.96,25108.0
2016-11-01 14:00:00,36.95,36.96,36.66,36.95,31620.0,36.95,36.96,36.66,36.95,31620.0
2016-11-01 14:30:00,36.93,36.94,36.73,36.84,64496.0,36.93,36.94,36.73,36.84,64496.0
2016-11-01 15:00:00,36.81,36.89,36.74,36.89,41170.0,36.81,36.89,36.74,36.89,41170.0
2016-11-01 15:30:00,36.89,36.9,36.77,36.82,141961.0,36.89,36.9,36.77,36.82,141961.0
2016-11-02 09:30:00,36.66,36.91,36.39,36.76,84612.0,36.66,36.91,36.39,36.76,84612.0
2016-11-02 10:00:00,36.74,36.74,36.22,36.33,40406.0,36.74,36.74,36.22,36.33,40406.0
2016-11-02 10:30:00,36.36,36.7,36.31,36.57,51620.0,36.36,36.7,36.31,36.57,51620.0
2016-11-02 11:00:00,36.56,37.01,36.56,36.83,32641.0,36.56,37.01,36.56,36.83,32641.0
2016-11-02 11:30:00,36.83,36.86,36.56,36.78,77505.0,36.83,36.86,36.56,36.78,77505.0
2016-11-02 12:00:00,36.8,36.98,36.79,36.83,39126.0,36.8,36.98,36.79,36.83,39126.0
2016-11-02 12:30:00,36.83,36.96,36.79,36.92,21123.0,36.83,36.96,36.79,36.92,21123.0
2016-11-02 13:00:00,36.88,36.88,36.68,36.83,17407.0,36.88,36.88,36.68,36.83,17407.0
2016-11-02 13:30:00,36.83,36.84,36.68,36.74,45226.0,36.83,36.84,36.68,36.74,45226.0
2016-11-02 14:00:00,36.75,36.91,36.58,36.82,37871.0,36.75,36.91,36.58,36.82,37871.0
2016-11-02 14:30:00,36.83,36.91,36.69,36.74,28430.0,36.83,36.91,36.69,36.74,28430.0
2016-11-02 15:00:00,36.74,36.88,36.7,36.81,39112.0,36.74,36.88,36.7,36.81,39112.0
2016-11-02 15:30:00,36.81,36.83,36.66,36.71,111968.0,36.81,36.83,36.66,36.71,111968.0
2016-11-03 09:30:00,36.8,36.86,36.73,36.81,8415.0,36.8,36.86,36.73,36.81,8415.0
2016-11-03 10:00:00,36.76,36.84,36.61,36.79,105879.0,36.76,36.84,36.61,36.79,105879.0
2016-11-03 10:30:00,36.78,37.0,36.7,36.84,40579.0,36.78,37.0,36.7,36.84,40579.0
2016-11-03 11:00:00,36.85,37.14,36.8,37.11,15150.0,36.85,37.14,36.8,37.11,15150.0
2016-11-03 11:30:00,37.08,37.09,36.91,37.03,12074.0,37.08,37.09,36.91,37.03,12074.0
2016-11-03 12:00:00,37.05,37.07,36.72,36.8,32571.0,37.05,37.07,36.72,36.8,32571.0
2016-11-03 12:30:00,36.8,36.91,36.79,36.86,11350.0,36.8,36.91,36.79,36.86,11350.0
2016-11-03 13:00:00,36.84,36.97,36.84,36.95,15149.0,36.84,36.97,36.84,36.95,15149.0
2016-11-03 13:30:00,36.95,36.95,36.83,36.93,9865.0,36.95,36.95,36.83,36.93,9865.0
2016-11-03 14:00:00,36.92,36.98,36.9,36.95,12985.0,36.92,36.98,36.9,36.95,12985.0
2016-11-03 14:30:00,36.96,37.12,36.95,37.12,19649.0,36.96,37.12,36.95,37.12,19649.0
2016-11-03 15:00:00,37.11,37.11,36.95,36.98,16287.0,37.11,37.11,36.95,36.98,16287.0
2016-11-03 15:30:00,36.97,36.98,36.79,36.84,56600.0,36.97,36.98,36.79,36.84,56600.0
2016-11-04 09:30:00,36.94,37.06,36.81,36.91,14814.0,36.94,37.06,36.81,36.91,14814.0
2016-11-04 10:00:00,36.94,37.02,36.67,36.91,32280.0,36.94,37.02,36.67,36.91,32280.0
2016-11-04 10:30:00,36.96,37.19,36.92,37.17,11005.0,36.96,37.19,36.92,37.17,11005.0
2016-11-04 11:00:00,37.18,37.29,37.15,37.25,10525.0,37.18,37.29,37.15,37.25,10525.0
2016-11-04 11:30:00,37.26,37.28,37.14,37.28,11783.0,37.26,37.28,37.14,37.28,11783.0
2016-11-04 12:00:00,37.27,37.63,37.27,37.59,14951.0,37.27,37.63,37.27,37.59,14951.0
2016-11-04 12:30:00,37.57,37.6,37.54,37.6,11691.0,37.57,37.6,37.54,37.6,11691.0
2016-11-04 13:00:00,37.6,37.7,37.58,37.58,17393.0,37.6,37.7,37.58,37.58,17393.0
2016-11-04 13:30:00,37.57,37.59,37.5,37.54,19892.0,37.57,37.59,37.5,37.54,19892.0
2016-11-04 14:00:00,37.53,37.54,37.46,37.47,24976.0,37.53,37.54,37.46,37.47,24976.0
2016-11-04 14:30:00,37.47,37.49,37.33,37.41,21503.0,37.47,37.49,37.33,37.41,21503.0
2016-11-04 15:00:00,37.41,37.42,37.27,37.33,45782.0,37.41,37.42,37.27,37.33,45782.0
2016-11-04 15:30:00,37.31,37.36,37.19,37.19,103692.0,37.31,37.36,37.19,37.19,103692.0
2016-11-07 09:30:00,37.87,38.22,37.87,38.07,55002.0,37.87,38.22,37.87,38.07,55002.0
2016-11-07 10:00:00,38.04,38.04,37.91,37.97,41285.0,38.04,38.04,37.91,37.97,41285.0
2016-11-07 10:30:00,37.98,38.03,37.93,38.0,83696.0,37.98,38.03,37.93,38.0,83696.0
2016-11-07 11:00:00,38.0,38.46,37.95,38.41,43057.0,38.0,38.46,37.95,38.41,43057.0
2016-11-07 11:30:00,38.42,38.53,38.34,38.53,18133.0,38.42,38.53,38.34,38.53,18133.0
2016-11-07 12:00:00,38.54,38.61,38.49,38.59,23362.0,38.54,38.61,38.49,38.59,23362.0
2016-11-07 12:30:00,38.62,38.62,38.54,38.58,10081.0,38.62,38.62,38.54,38.58,10081.0
2016-11-07 13:00:00,38.57,38.58,38.45,38.45,18923.0,38.57,38.58,38.45,38.45,18923.0
2016-11-07 13:30:00,38.45,38.53,38.43,38.47,20347.0,38.45,38.53,38.43,38.47,20347.0
2016-11-07 14:00:00,38.5,38.57,38.48,38.53,20563.0,38.5,38.57,38.48,38.53,20563.0
2016-11-07 14:30:00,38.51,38.58,38.41,38.44,33883.0,38.51,38.58,38.41,38.44,33883.0
2016-11-07 15:00:00,38.41,38.44,38.26,38.27,22742.0,38.41,38.44,38.26,38.27,22742.0
2016-11-07 15:30:00,38.25,38.52,38.23,38.4,125783.0,38.25,38.52,38.23,38.4,125783.0
2016-11-08 09:30:00,38.2,38.2,37.47,37.6,54473.0,38.2,38.2,37.47,37.6,54473.0
2016-11-08 10:00:00,37.58,37.75,37.43,37.74,17728.0,37.58,37.75,37.43,37.74,17728.0
2016-11-08 10:30:00,37.74,37.92,37.73,37.81,13600.0,37.74,37.92,37.73,37.81,13600.0
2016-11-08 11:00:00,37.83,38.1,37.83,38.01,19941.0,37.83,38.1,37.83,38.01,19941.0
2016-11-08 11:30:00,37.98,38.2,37.98,38.16,21926.0,37.98,38.2,37.98,38.16,21926.0
2016-11-08 12:00:00,38.16,38.2,38.1,38.17,15075.0,38.16,38.2,38.1,38.17,15075.0
2016-11-08 12:30:00,38.19,38.49,38.17,38.34,35213.0,38.19,38.49,38.17,38.34,35213.0
2016-11-08 13:00:00,38.38,38.41,38.19,38.19,12394.0,38.38,38.41,38.19,38.19,12394.0
2016-11-08 13:30:00,38.17,38.28,38.16,38.28,15400.0,38.17,38.28,38.16,38.28,15400.0
2016-11-08 14:00:00,38.26,38.28,38.09,38.09,12855.0,38.26,38.28,38.09,38.09,12855.0
2016-11-08 14:30:00,38.1,38.1,37.84,37.86,28421.0,38.1,38.1,37.84,37.86,28421.0
2016-11-08 15:00:00,37.84,38.04,37.78,38.03,35911.0,37.84,38.04,37.78,38.03,35911.0
2016-11-08 15:30:00,38.03,38.08,37.81,37.9,83038.0,38.03,38.08,37.81,37.9,83038.0
2016-11-09 09:30:00,37.44,38.56,37.28,38.37,22247.0,37.44,38.56,37.28,38.37,22247.0
2016-11-09 10:00:00,38.43,38.43,38.01,38.22,55328.0,38.43,38.43,38.01,38.22,55328.0
2016-11-09 10:30:00,38.24,38.38,38.14,38.32,36238.0,38.24,38.38,38.14,38.32,36238.0
2016-11-09 11:00:00,38.34,39.01,38.34,39.0,49852.0,38.34,39.01,38.34,39.0,49852.0
2016-11-09 11:30:00,39.0,39.57,39.0,39.28,50066.0,39.0,39.57,39.0,39.28,50066.0
2016-11-09 12:00:00,39.31,39.42,39.01,39.38,48525.0,39.31,39.42,39.01,39.38,48525.0
2016-11-09 12:30:00,39.41,39.79,39.32,39.73,30080.0,39.41,39.79,39.32,39.73,30080.0
2016-11-09 13:00:00,39.74,39.76,39.48,39.61,35729.0,39.74,39.76,39.48,39.61,35729.0
2016-11-09 13:30:00,39.61,39.95,39.59,39.84,50042.0,39.61,39.95,39.59,39.84,50042.0
2016-11-09 14:00:00,39.85,40.17,39.78,40.03,134730.0,39.85,40.17,39.78,40.03,134730.0
2016-11-09 14:30:00,40.03,40.28,40.02,40.21,48985.0,40.03,40.28,40.02,40.21,48985.0
2016-11-09 15:00:00,40.2,40.44,40.17,40.34,42054.0,40.2,40.44,40.17,40.34,42054.0
2016-11-09 15:30:00,40.33,40.34,39.85,39.97,152323.0,40.33,40.34,39.85,39.97,152323.0
2016-11-10 09:30:00,40.33,41.56,40.33,41.43,50252.0,40.33,41.56,40.33,41.43,50252.0
2016-11-10 10:00:00,41.43,41.47,41.04,41.18,72319.0,41.43,41.47,41.04,41.18,72319.0
2016-11-10 10:30:00,41.17,41.3,40.88,40.98,80761.0,41.17,41.3,40.88,40.98,80761.0
2016-11-10 11:00:00,40.96,41.56,40.94,41.06,100139.0,40.96,41.56,40.94,41.06,100139.0
2016-11-10 11:30:00,41.01,41.16,40.66,40.97,84107.0,41.01,41.16,40.66,40.97,84107.0
2016-11-10 12:00:00,40.97,41.04,40.95,41.01,59325.0,40.97,41.04,40.95,41.01,59325.0
2016-11-10 12:30:00,41.01,41.05,40.79,41.02,41069.0,41.01,41.05,40.79,41.02,41069.0
2016-11-10 13:00:00,41.02,41.15,40.95,41.0,82909.0,41.02,41.15,40.95,41.0,82909.0
2016-11-10 13:30:00,41.0,41.06,40.79,40.93,76347.0,41.0,41.06,40.79,40.93,76347.0
2016-11-10 14:00:00,40.92,41.04,40.55,40.79,58533.0,40.92,41.04,40.55,40.79,58533.0
2016-11-10 14:30:00,40.8,40.88,40.56,40.62,68898.0,40.8,40.88,40.56,40.62,68898.0
2016-11-10 15:00:00,40.62,40.64,40.27,40.35,130310.0,40.62,40.64,40.27,40.35,130310.0
2016-11-10 15:30:00,40.35,40.35,40.12,40.27,214796.0,40.35,40.35,40.12,40.27,214796.0
2016-11-11 09:30:00,39.93,40.22,39.17,39.23,66056.0,39.93,40.22,39.17,39.23,66056.0
2016-11-11 10:00:00,39.21,39.46,38.99,39.1,70727.0,39.21,39.46,38.99,39.1,70727.0
2016-11-11 10:30:00,39.1,39.41,39.06,39.37,40526.0,39.1,39.41,39.06,39.37,40526.0
2016-11-11 11:00:00,39.36,39.52,39.28,39.4,30276.0,39.36,39.52,39.28,39.4,30276.0
2016-11-11 11:30:00,39.42,39.56,39.36,39.49,43200.0,39.42,39.56,39.36,39.49,43200.0
2016-11-11 12:00:00,39.49,39.85,39.47,39.61,47749.0,39.49,39.85,39.47,39.61,47749.0
2016-11-11 12:30:00,39.65,39.85,39.62,39.78,13258.0,39.65,39.85,39.62,39.78,13258.0
2016-11-11 13:00:00,39.77,39.92,39.77,39.92,37328.0,39.77,39.92,39.77,39.92,37328.0
2016-11-11 13:30:00,39.89,39.98,39.8,39.89,28186.0,39.89,39.98,39.8,39.89,28186.0
2016-11-11 14:00:00,39.86,40.04,39.81,39.83,36380.0,39.86,40.04,39.81,39.83,36380.0
2016-11-11 14:30:00,39.83,39.97,39.8,39.83,26582.0,39.83,39.97,39.8,39.83,26582.0
2016-11-11 15:00:00,39.87,40.01,39.84,40.0,63867.0,39.87,40.01,39.84,40.0,63867.0
2016-11-11 15:30:00,40.02,40.18,40.0,40.02,148475.0,40.02,40.18,40.0,40.02,148475.0
2016-11-14 09:30:00,40.41,41.12,40.23,40.97,56448.0,40.41,41.12,40.23,40.97,56448.0
2016-11-14 10:00:00,40.97,41.4,40.96,41.31,294201.0,40.97,41.4,40.96,41.31,294201.0
2016-11-14 10:30:00,41.29,41.42,41.1,41.11,97453.0,41.29,41.42,41.1,41.11,97453.0
2016-11-14 11:00:00,41.1,41.17,40.92,41.09,76826.0,41.1,41.17,40.92,41.09,76826.0
2016-11-14 11:30:00,41.08,41.11,40.95,40.95,65531.0,41.08,41.11,40.95,40.95,65531.0
2016-11-14 12:00:00,40.96,41.04,40.78,40.78,29871.0,40.96,41.04,40.78,40.78,29871.0
2016-11-14 12:30:00,40.79,40.97,40.71,40.95,35081.0,40.79,40.97,40.71,40.95,35081.0
2016-11-14 13:00:00,40.98,41.04,40.69,40.71,51771.0,40.98,41.04,40.69,40.71,51771.0
2016-11-14 13:30:00,40.73,40.83,40.63,40.73,51073.0,40.73,40.83,40.63,40.73,51073.0
2016-11-14 14:00:00,40.77,40.88,40.68,40.74,34925.0,40.77,40.88,40.68,40.74,34925.0
2016-11-14 14:30:00,40.73,40.83,40.56,40.66,38964.0,40.73,40.83,40.56,40.66,38964.0
2016-11-14 15:00:00,40.66,40.67,40.57,40.63,44832.0,40.66,40.67,40.57,40.63,44832.0
2016-11-14 15:30:00,40.63,40.88,40.6,40.86,100240.0,40.63,40.88,40.6,40.86,100240.0
2016-11-15 09:30:00,41.04,41.11,39.88,39.91,100178.0,41.04,41.11,39.88,39.91,100178.0
2016-11-15 10:00:00,40.0,40.14,39.89,40.04,43333.0,40.0,40.14,39.89,40.04,43333.0
2016-11-15 10:30:00,40.07,40.26,40.01,40.25,22648.0,40.07,40.26,40.01,40.25,22648.0
2016-11-15 11:00:00,40.24,40.69,40.24,40.6,16746.0,40.24,40.69,40.24,40.6,16746.0
2016-11-15 11:30:00,40.65,40.79,40.59,40.68,22322.0,40.65,40.79,40.59,40.68,22322.0
2016-11-15 12:00:00,40.75,40.99,40.7,40.99,17017.0,40.75,40.99,40.7,40.99,17017.0
2016-11-15 12:30:00,40.99,41.01,40.8,40.85,19142.0,40.99,41.01,40.8,40.85,19142.0
2016-11-15 13:00:00,40.83,40.99,40.76,40.9,19429.0,40.83,40.99,40.76,40.9,19429.0
2016-11-15 13:30:00,40.91,41.02,40.9,41.0,17097.0,40.91,41.02,40.9,41.0,17097.0
2016-11-15 14:00:00,40.99,41.15,40.96,41.12,22170.0,40.99,41.15,40.96,41.12,22170.0
2016-11-15 14:30:00,41.16,41.3,41.14,41.2,32702.0,41.16,41.3,41.14,41.2,32702.0
2016-11-15 15:00:00,41.19,41.23,41.14,41.18,34464.0,41.19,41.23,41.14,41.18,34464.0
2016-11-15 15:30:00,41.19,41.2,41.06,41.09,112340.0,41.19,41.2,41.06,41.09,112340.0
2016-11-16 09:30:00,40.88,41.4,40.7,40.88,46338.0,40.88,41.4,40.7,40.88,46338.0
2016-11-16 10:00:00,40.84,41.06,40.72,40.98,23476.0,40.84,41.06,40.72,40.98,23476.0
2016-11-16 10:30:00,41.0,41.08,40.87,40.95,20015.0,41.0,41.08,40.87,40.95,20015.0
2016-11-16 11:00:00,40.97,41.06,40.95,41.01,20105.0,40.97,41.06,40.95,41.01,20105.0
2016-11-16 11:30:00,41.0,41.03,40.93,40.97,16283.0,41.0,41.03,40.93,40.97,16283.0
2016-11-16 12:00:00,40.97,41.05,40.93,41.02,25155.0,40.97,41.05,40.93,41.02,25155.0
2016-11-16 12:30:00,41.08,41.11,40.98,41.0,25408.0,41.08,41.11,40.98,41.0,25408.0
2016-11-16 13:00:00,41.02,41.03,40.94,40.97,19843.0,41.02,41.03,40.94,40.97,19843.0
2016-11-16 13:30:00,40.98,41.03,40.96,40.97,23893.0,40.98,41.03,40.96,40.97,23893.0
2016-11-16 14:00:00,40.97,41.04,40.96,40.97,20132.0,40.97,41.04,40.96,40.97,20132.0
2016-11-16 14:30:00,41.0,41.04,40.95,41.02,17846.0,41.0,41.04,40.95,41.02,17846.0
2016-11-16 15:00:00,41.02,41.06,40.99,41.05,48883.0,41.02,41.06,40.99,41.05,48883.0
2016-11-16 15:30:00,41.05,41.06,40.93,40.96,153958.0,41.05,41.06,40.93,40.96,153958.0
2016-11-17 09:30:00,41.23,41.73,41.21,41.6,51660.0,41.23,41.73,41.21,41.6,51660.0
2016-11-17 10:00:00,41.6,41.7,41.07,41.26,31838.0,41.6,41.7,41.07,41.26,31838.0
2016-11-17 10:30:00,41.29,41.5,41.13,41.28,100921.0,41.29,41.5,41.13,41.28,100921.0
2016-11-17 11:00:00,41.28,41.3,41.17,41.19,37284.0,41.28,41.3,41.17,41.19,37284.0
2016-11-17 11:30:00,41.19,41.29,41.17,41.24,42394.0,41.19,41.29,41.17,41.24,42394.0
2016-11-17 12:00:00,41.24,41.29,41.19,41.23,24209.0,41.24,41.29,41.19,41.23,24209.0
2016-11-17 12:30:00,41.25,41.41,41.22,41.38,17301.0,41.25,41.41,41.22,41.38,17301.0
2016-11-17 13:00:00,41.4,41.49,41.31,41.37,17772.0,41.4,41.49,41.31,41.37,17772.0
2016-11-17 13:30:00,41.37,41.44,41.3,41.35,16468.0,41.37,41.44,41.3,41.35,16468.0
2016-11-17 14:00:00,41.33,41.58,41.32,41.48,18582.0,41.33,41.58,41.32,41.48,18582.0
2016-11-17 14:30:00,41.48,41.51,41.33,41.51,27190.0,41.48,41.51,41.33,41.51,27190.0
2016-11-17 15:00:00,41.5,41.52,41.37,41.38,35147.0,41.5,41.52,41.37,41.38,35147.0
2016-11-17 15:30:00,41.38,41.47,41.37,41.41,103669.0,41.38,41.47,41.37,41.41,103669.0
2016-11-18 09:30:00,41.16,41.78,40.6,41.23,34248.0,41.16,41.78,40.6,41.23,34248.0
2016-11-18 10:00:00,41.21,41.49,41.21,41.42,16814.0,41.21,41.49,41.21,41.42,16814.0
2016-11-18 10:30:00,41.36,41.41,41.1,41.19,18444.0,41.36,41.41,41.1,41.19,18444.0
2016-11-18 11:00:00,41.18,41.25,41.12,41.2,17097.0,41.18,41.25,41.12,41.2,17097.0
2016-11-18 11:30:00,41.21,41.36,41.14,41.23,17875.0,41.21,41.36,41.14,41.23,17875.0
2016-11-18 12:00:00,41.25,41.29,41.17,41.18,14213.0,41.25,41.29,41.17,41.18,14213.0
2016-11-18 12:30:00,41.17,41.23,41.13,41.23,12482.0,41.17,41.23,41.13,41.23,12482.0
2016-11-18 13:00:00,41.25,41.25,41.14,41.21,13058.0,41.25,41.25,41.14,41.21,13058.0
2016-11-18 13:30:00,41.21,41.27,41.16,41.16,15082.0,41.21,41.27,41.16,41.16,15082.0
2016-11-18 14:00:00,41.18,41.22,41.13,41.19,31191.0,41.18,41.22,41.13,41.19,31191.0
2016-11-18 14:30:00,41.19,41.39,41.15,41.39,140762.0,41.19,41.39,41.15,41.39,140762.0
2016-11-18 15:00:00,41.4,41.51,41.34,41.51,28086.0,41.4,41.51,41.34,41.51,28086.0
2016-11-18 15:30:00,41.51,41.52,41.31,41.35,131314.0,41.51,41.52,41.31,41.35,131314.0
2016-11-21 09:30:00,41.4,41.88,41.4,41.64,16491.0,41.4,41.88,41.4,41.64,16491.0
2016-11-21 10:00:00,41.65,41.66,41.25,41.31,16259.0,41.65,41.66,41.25,41.31,16259.0
2016-11-21 10:30:00,41.33,41.37,41.17,41.31,15376.0,41.33,41.37,41.17,41.31,15376.0
2016-11-21 11:00:00,41.34,41.34,41.02,41.04,20545.0,41.34,41.34,41.02,41.04,20545.0
2016-11-21 11:30:00,41.08,41.3,41.07,41.3,16800.0,41.08,41.3,41.07,41.3,16800.0
2016-11-21 12:00:00,41.32,41.39,41.2,41.26,14785.0,41.32,41.39,41.2,41.26,14785.0
2016-11-21 12:30:00,41.26,41.45,41.26,41.34,16133.0,41.26,41.45,41.26,41.34,16133.0
2016-11-21 13:00:00,41.34,41.42,41.11,41.13,22940.0,41.34,41.42,41.11,41.13,22940.0
2016-11-21 13:30:00,41.12,41.12,40.87,40.98,40053.0,41.12,41.12,40.87,40.98,40053.0
2016-11-21 14:00:00,40.97,41.19,40.94,41.19,23042.0,40.97,41.19,40.94,41.19,23042.0
2016-11-21 14:30:00,41.21,41.22,41.09,41.12,18404.0,41.21,41.22,41.09,41.12,18404.0
2016-11-21 15:00:00,41.12,41.13,40.97,40.97,28754.0,41.12,41.13,40.97,40.97,28754.0
2016-11-21 15:30:00,40.97,41.05,40.93,41.02,116750.0,40.97,41.05,40.93,41.02,116750.0
2016-11-22 09:30:00,41.24,41.39,41.18,41.35,8326.0,41.24,41.39,41.18,41.35,8326.0
2016-11-22 10:00:00,41.35,41.35,41.1,41.14,16270.0,41.35,41.35,41.1,41.14,16270.0
2016-11-22 10:30:00,41.17,41.27,41.1,41.16,10449.0,41.17,41.27,41.1,41.16,10449.0
2016-11-22 11:00:00,41.15,41.22,40.95,40.96,21582.0,41.15,41.22,40.95,40.96,21582.0
2016-11-22 11:30:00,40.96,41.15,40.96,41.06,13200.0,40.96,41.15,40.96,41.06,13200.0
2016-11-22 12:00:00,41.1,41.19,41.03,41.1,16254.0,41.1,41.19,41.03,41.1,16254.0
2016-11-22 12:30:00,41.11,41.16,41.04,41.11,22961.0,41.11,41.16,41.04,41.11,22961.0
2016-11-22 13:00:00,41.11,41.16,41.06,41.09,17039.0,41.11,41.16,41.06,41.09,17039.0
2016-11-22 13:30:00,41.07,41.13,41.02,41.09,19540.0,41.07,41.13,41.02,41.09,19540.0
2016-11-22 14:00:00,41.09,41.2,41.08,41.1,20339.0,41.09,41.2,41.08,41.1,20339.0
2016-11-22 14:30:00,41.09,41.16,41.04,41.15,20491.0,41.09,41.16,41.04,41.15,20491.0
2016-11-22 15:00:00,41.16,41.22,41.14,41.19,17375.0,41.16,41.22,41.14,41.19,17375.0
2016-11-22 15:30:00,41.2,41.5,41.2,41.47,68285.0,41.2,41.5,41.2,41.47,68285.0
2016-11-23 09:30:00,41.34,41.48,41.05,41.35,23863.0,41.34,41.48,41.05,41.35,23863.0
2016-11-23 10:00:00,41.4,41.82,41.39,41.71,19823.0,41.4,41.82,41.39,41.71,19823.0
2016-11-23 10:30:00,41.67,41.83,41.65,41.74,17621.0,41.67,41.83,41.65,41.74,17621.0
2016-11-23 11:00:00,41.74,41.8,41.7,41.76,19710.0,41.74,41.8,41.7,41.76,19710.0
2016-11-23 11:30:00,41.75,41.9,41.75,41.9,13480.0,41.75,41.9,41.75,41.9,13480.0
2016-11-23 12:00:00,41.91,41.92,41.79,41.84,9282.0,41.91,41.92,41.79,41.84,9282.0
2016-11-23 12:30:00,41.83,41.98,41.81,41.96,13418.0,41.83,41.98,41.81,41.96,13418.0
2016-11-23 13:00:00,41.97,42.05,41.94,41.95,21576.0,41.97,42.05,41.94,41.95,21576.0
2016-11-23 13:30:00,41.95,42.02,41.92,41.94,11839.0,41.95,42.02,41.92,41.94,11839.0
2016-11-23 14:00:00,41.94,42.03,41.93,41.98,19848.0,41.94,42.03,41.93,41.98,19848.0
2016-11-23 14:30:00,42.0,42.07,41.97,42.02,28996.0,42.0,42.07,41.97,42.02,28996.0
2016-11-23 15:00:00,42.0,42.11,42.0,42.08,33272.0,42.0,42.11,42.0,42.08,33272.0
2016-11-23 15:30:00,42.08,42.18,42.08,42.08,112030.0,42.08,42.18,42.08,42.08,112030.0
2016-11-25 09:30:00,42.32,42.32,41.81,41.96,14999.0,42.32,42.32,41.81,41.96,14999.0
2016-11-25 10:00:00,41.96,42.03,41.88,41.96,14681.0,41.96,42.03,41.88,41.96,14681.0
2016-11-25 10:30:00,41.95,42.0,41.9,41.94,11770.0,41.95,42.0,41.9,41.94,11770.0
2016-11-25 11:00:00,41.93,42.03,41.86,41.99,16220.0,41.93,42.03,41.86,41.99,16220.0
2016-11-25 11:30:00,42.01,42.02,41.92,42.01,14218.0,42.01,42.02,41.92,42.01,14218.0
2016-11-25 12:00:00,42.0,42.06,41.92,42.0,21253.0,42.0,42.06,41.92,42.0,21253.0
2016-11-25 12:30:00,42.01,42.08,41.96,41.96,42778.0,42.01,42.08,41.96,41.96,42778.0
2016-11-28 09:30:00,41.82,41.89,41.36,41.69,21375.0,41.82,41.89,41.36,41.69,21375.0
2016-11-28 10:00:00,41.7,41.82,41.62,41.65,14813.0,41.7,41.82,41.62,41.65,14813.0
2016-11-28 10:30:00,41.71,41.8,41.38,41.43,28676.0,41.71,41.8,41.38,41.43,28676.0
2016-11-28 11:00:00,41.41,41.46,41.17,41.31,17509.0,41.41,41.46,41.17,41.31,17509.0
2016-11-28 11:30:00,41.31,41.48,41.3,41.38,14399.0,41.31,41.48,41.3,41.38,14399.0
2016-11-28 12:00:00,41.41,41.65,41.41,41.62,16491.0,41.41,41.65,41.41,41.62,16491.0
2016-11-28 12:30:00,41.59,41.62,41.48,41.58,15275.0,41.59,41.62,41.48,41.58,15275.0
2016-11-28 13:00:00,41.56,41.79,41.55,41.76,15804.0,41.56,41.79,41.55,41.76,15804.0
2016-11-28 13:30:00,41.74,41.74,41.65,41.71,9132.0,41.74,41.74,41.65,41.71,9132.0
2016-11-28 14:00:00,41.72,41.85,41.65,41.66,17707.0,41.72,41.85,41.65,41.66,17707.0
2016-11-28 14:30:00,41.65,41.69,41.62,41.65,11516.0,41.65,41.69,41.62,41.65,11516.0
2016-11-28 15:00:00,41.64,41.72,41.57,41.58,19915.0,41.64,41.72,41.57,41.58,19915.0
2016-11-28 15:30:00,41.57,41.6,41.44,41.57,56541.0,41.57,41.6,41.44,41.57,56541.0
2016-11-29 09:30:00,41.65,41.65,41.23,41.35,17106.0,41.65,41.65,41.23,41.35,17106.0
2016-11-29 10:00:00,41.36,41.56,41.31,41.49,10807.0,41.36,41.56,41.31,41.49,10807.0
2016-11-29 10:30:00,41.51,41.53,41.38,41.52,17433.0,41.51,41.53,41.38,41.52,17433.0
2016-11-29 11:00:00,41.49,41.49,41.19,41.24,28123.0,41.49,41.49,41.19,41.24,28123.0
2016-11-29 11:30:00,41.25,41.39,41.16,41.16,15834.0,41.25,41.39,41.16,41.16,15834.0
2016-11-29 12:00:00,41.18,41.23,41.03,41.05,8788.0,41.18,41.23,41.03,41.05,8788.0
2016-11-29 12:30:00,41.04,41.12,40.99,41.03,15890.0,41.04,41.12,40.99,41.03,15890.0
2016-11-29 13:00:00,41.03,41.04,40.9,41.03,13030.0,41.03,41.04,40.9,41.03,13030.0
2016-11-29 13:30:00,41.05,41.06,40.94,40.98,14376.0,41.05,41.06,40.94,40.98,14376.0
2016-11-29 14:00:00,40.99,41.12,40.98,41.12,16009.0,40.99,41.12,40.98,41.12,16009.0
2016-11-29 14:30:00,41.11,41.11,40.93,40.93,16869.0,41.11,41.11,40.93,40.93,16869.0
2016-11-29 15:00:00,40.91,41.01,40.82,41.0,32810.0,40.91,41.01,40.82,41.0,32810.0
2016-11-29 15:30:00,41.0,41.01,40.78,40.8,97386.0,41.0,41.01,40.78,40.8,97386.0
2016-11-30 09:30:00,41.09,41.29,40.84,40.93,18097.0,41.09,41.29,40.84,40.93,18097.0
2016-11-30 10:00:00,40.95,41.29,40.87,40.9,20681.0,40.95,41.29,40.87,40.9,20681.0
2016-11-30 10:30:00,40.9,40.95,40.84,40.89,9447.0,40.9,40.95,40.84,40.89,9447.0
2016-11-30 11:00:00,40.88,41.04,40.86,40.93,19591.0,40.88,41.04,40.86,40.93,19591.0
2016-11-30 11:30:00,40.93,41.18,40.91,41.18,24070.0,40.93,41.18,40.91,41.18,24070.0
2016-11-30 12:00:00,41.16,41.19,41.04,41.05,8030.0,41.16,41.19,41.04,41.05,8030.0
2016-11-30 12:30:00,41.01,41.06,40.92,40.97,5051.0,41.01,41.06,40.92,40.97,5051.0
2016-11-30 13:00:00,40.97,41.06,40.96,41.04,6912.0,40.97,41.06,40.96,41.04,6912.0
2016-11-30 13:30:00,41.03,41.04,40.95,41.04,33430.0,41.03,41.04,40.95,41.04,33430.0
2016-11-30 14:00:00,41.06,41.08,40.95,40.98,7811.0,41.06,41.08,40.95,40.98,7811.0
2016-11-30 14:30:00,41.0,41.04,40.92,40.94,10347.0,41.0,41.04,40.92,40.94,10347.0
2016-11-30 15:00:00,40.96,41.12,40.96,41.04,19831.0,40.96,41.12,40.96,41.04,19831.0
2016-11-30 15:30:00,41.02,41.05,40.97,40.98,50900.0,41.02,41.05,40.97,40.98,50900.0
2016-12-01 09:30:00,41.21,41.3,41.01,41.16,36708.0,41.21,41.3,41.01,41.16,36708.0
2016-12-01 10:00:00,41.16,41.25,40.95,40.95,17880.0,41.16,41.25,40.95,40.95,17880.0
2016-12-01 10:30:00,40.98,41.06,40.96,41.01,11638.0,40.98,41.06,40.96,41.01,11638.0
2016-12-01 11:00:00,41.04,41.25,41.01,41.12,22970.0,41.04,41.25,41.01,41.12,22970.0
2016-12-01 11:30:00,41.11,41.2,41.1,41.15,11503.0,41.11,41.2,41.1,41.15,11503.0
2016-12-01 12:00:00,41.18,41.18,41.04,41.04,10209.0,41.18,41.18,41.04,41.04,10209.0
2016-12-01 12:30:00,41.04,41.15,41.02,41.06,10971.0,41.04,41.15,41.02,41.06,10971.0
2016-12-01 13:00:00,41.07,41.18,41.01,41.12,23633.0,41.07,41.18,41.01,41.12,23633.0
2016-12-01 13:30:00,41.14,41.18,41.04,41.04,13800.0,41.14,41.18,41.04,41.04,13800.0
2016-12-01 14:00:00,41.03,41.21,41.03,41.14,19969.0,41.03,41.21,41.03,41.14,19969.0
2016-12-01 14:30:00,41.14,41.19,41.09,41.17,20690.0,41.14,41.19,41.09,41.17,20690.0
2016-12-01 15:00:00,41.16,41.18,40.99,40.99,35752.0,41.16,41.18,40.99,40.99,35752.0
2016-12-01 15:30:00,40.99,41.17,40.9,41.15,97735.0,40.99,41.17,40.9,41.15,97735.0
2016-12-02 09:30:00,40.96,41.34,40.78,40.95,18971.0,40.96,41.34,40.78,40.95,18971.0
2016-12-02 10:00:00,40.98,41.1,40.78,40.82,12284.0,40.98,41.1,40.78,40.82,12284.0
2016-12-02 10:30:00,40.84,41.03,40.83,40.97,14866.0,40.84,41.03,40.83,40.97,14866.0
2016-12-02 11:00:00,40.96,40.99,40.63,40.71,34688.0,40.96,40.99,40.63,40.71,34688.0
2016-12-02 11:30:00,40.72,40.84,40.66,40.71,37572.0,40.72,40.84,40.66,40.71,37572.0
2016-12-02 12:00:00,40.69,40.69,40.6,40.61,10200.0,40.69,40.69,40.6,40.61,10200.0
2016-12-02 12:30:00,40.61,40.71,40.58,40.69,13634.0,40.61,40.71,40.58,40.69,13634.0
2016-12-02 13:00:00,40.68,40.68,40.56,40.65,14903.0,40.68,40.68,40.56,40.65,14903.0
2016-12-02 13:30:00,40.66,41.04,40.64,41.01,51978.0,40.66,41.04,40.64,41.01,51978.0
2016-12-02 14:00:00,41.02,41.13,40.99,41.05,39168.0,41.02,41.13,40.99,41.05,39168.0
2016-12-02 14:30:00,41.06,41.08,40.97,41.02,39580.0,41.06,41.08,40.97,41.02,39580.0
2016-12-02 15:00:00,41.02,41.17,40.97,41.16,78308.0,41.02,41.17,40.97,41.16,78308.0
2016-12-02 15:30:00,41.16,41.31,41.12,41.16,72375.0,41.16,41.31,41.12,41.16,72375.0
2016-12-05 09:30:00,41.5,41.89,41.36,41.86,10473.0,41.5,41.89,41.36,41.86,10473.0
2016-12-05 10:00:00,41.85,41.9,41.75,41.78,4197.0,41.85,41.9,41.75,41.78,4197.0
2016-12-05 10:30:00,41.83,41.86,41.6,41.6,9128.0,41.83,41.86,41.6,41.6,9128.0
2016-12-05 11:00:00,41.54,41.56,41.45,41.52,8592.0,41.54,41.56,41.45,41.52,8592.0
2016-12-05 11:30:00,41.48,41.49,41.39,41.39,4355.0,41.48,41.49,41.39,41.39,4355.0
2016-12-05 12:00:00,41.39,41.42,41.34,41.42,6365.0,41.39,41.42,41.34,41.42,6365.0
2016-12-05 12:30:00,41.42,41.47,41.38,41.46,7150.0,41.42,41.47,41.38,41.46,7150.0
2016-12-05 13:00:00,41.49,41.62,41.39,41.39,8853.0,41.49,41.62,41.39,41.39,8853.0
2016-12-05 13:30:00,41.39,41.54,41.35,41.53,11839.0,41.39,41.54,41.35,41.53,11839.0
2016-12-05 14:00:00,41.53,41.53,41.46,41.52,16404.0,41.53,41.53,41.46,41.52,16404.0
2016-12-05 14:30:00,41.52,41.66,41.52,41.63,23071.0,41.52,41.66,41.52,41.63,23071.0
2016-12-05 15:00:00,41.64,41.72,41.6,41.72,31857.0,41.64,41.72,41.6,41.72,31857.0
2016-12-05 15:30:00,41.72,41.8,41.56,41.6,109413.0,41.72,41.8,41.56,41.6,109413.0
2016-12-06 09:30:00,41.8,41.8,41.44,41.59,8919.0,41.8,41.8,41.44,41.59,8919.0
2016-12-06 10:00:00,41.54,41.69,41.5,41.58,11840.0,41.54,41.69,41.5,41.58,11840.0
2016-12-06 10:30:00,41.58,41.7,41.58,41.63,8883.0,41.58,41.7,41.58,41.63,8883.0
2016-12-06 11:00:00,41.64,41.7,41.55,41.57,8477.0,41.64,41.7,41.55,41.57,8477.0
2016-12-06 11:30:00,41.5,41.69,41.48,41.69,5000.0,41.5,41.69,41.48,41.69,5000.0
2016-12-06 12:00:00,41.69,41.78,41.69,41.74,11019.0,41.69,41.78,41.69,41.74,11019.0
2016-12-06 12:30:00,41.76,41.93,41.76,41.88,9132.0,41.76,41.93,41.76,41.88,9132.0
2016-12-06 13:00:00,41.89,42.0,41.89,41.97,12787.0,41.89,42.0,41.89,41.97,12787.0
2016-12-06 13:30:00,41.96,42.02,41.93,42.0,24852.0,41.96,42.02,41.93,42.0,24852.0
2016-12-06 14:00:00,42.0,42.02,41.87,41.9,19985.0,42.0,42.02,41.87,41.9,19985.0
2016-12-06 14:30:00,41.91,42.26,41.91,42.25,15341.0,41.91,42.26,41.91,42.25,15341.0
2016-12-06 15:00:00,42.25,42.37,42.24,42.29,31236.0,42.25,42.37,42.24,42.29,31236.0
2016-12-06 15:30:00,42.27,42.46,42.27,42.4,82843.0,42.27,42.46,42.27,42.4,82843.0
2016-12-07 09:30:00,42.44,42.44,41.99,42.11,15243.0,42.44,42.44,41.99,42.11,15243.0
2016-12-07 10:00:00,42.12,42.38,42.08,42.38,13870.0,42.12,42.38,42.08,42.38,13870.0
2016-12-07 10:30:00,42.37,42.62,42.31,42.61,20407.0,42.37,42.62,42.31,42.61,20407.0
2016-12-07 11:00:00,42.6,42.67,42.52,42.57,18296.0,42.6,42.67,42.52,42.57,18296.0
2016-12-07 11:30:00,42.61,42.86,42.61,42.83,23741.0,42.61,42.86,42.61,42.83,23741.0
2016-12-07 12:00:00,42.84,42.98,42.82,42.97,15224.0,42.84,42.98,42.82,42.97,15224.0
2016-12-07 12:30:00,42.92,43.04,42.92,42.98,22116.0,42.92,43.04,42.92,42.98,22116.0
2016-12-07 13:00:00,42.97,43.24,42.96,43.09,25134.0,42.97,43.24,42.96,43.09,25134.0
2016-12-07 13:30:00,43.12,43.27,43.09,43.24,17486.0,43.12,43.27,43.09,43.24,17486.0
2016-12-07 14:00:00,43.22,43.27,43.08,43.18,23243.0,43.22,43.27,43.08,43.18,23243.0
2016-12-07 14:30:00,43.2,43.34,43.14,43.29,16603.0,43.2,43.34,43.14,43.29,16603.0
2016-12-07 15:00:00,43.26,43.68,43.24,43.56,40018.0,43.26,43.68,43.24,43.56,40018.0
2016-12-07 15:30:00,43.55,43.64,43.48,43.5,112131.0,43.55,43.64,43.48,43.5,112131.0
2016-12-08 09:30:00,43.53,43.53,43.08,43.25,12679.0,43.53,43.53,43.08,43.25,12679.0
2016-12-08 10:00:00,43.19,43.2,42.99,43.07,15437.0,43.19,43.2,42.99,43.07,15437.0
2016-12-08 10:30:00,43.14,43.51,42.99,43.15,27709.0,43.14,43.51,42.99,43.15,27709.0
2016-12-08 11:00:00,43.14,43.3,43.09,43.18,32779.0,43.14,43.3,43.09,43.18,32779.0
2016-12-08 11:30:00,43.23,43.23,43.09,43.11,8358.0,43.23,43.23,43.09,43.11,8358.0
2016-12-08 12:00:00,43.12,43.19,43.07,43.14,20089.0,43.12,43.19,43.07,43.14,20089.0
2016-12-08 12:30:00,43.13,43.18,43.1,43.14,18603.0,43.13,43.18,43.1,43.14,18603.0
2016-12-08 13:00:00,43.15,43.17,43.08,43.14,12748.0,43.15,43.17,43.08,43.14,12748.0
2016-12-08 13:30:00,43.15,43.21,43.11,43.16,18627.0,43.15,43.21,43.11,43.16,18627.0
2016-12-08 14:00:00,43.14,43.14,42.91,42.98,11691.0,43.14,43.14,42.91,42.98,11691.0
2016-12-08 14:30:00,42.98,42.98,42.78,42.88,17870.0,42.98,42.98,42.78,42.88,17870.0
2016-12-08 15:00:00,42.89,42.92,42.82,42.85,34403.0,42.89,42.92,42.82,42.85,34403.0
2016-12-08 15:30:00,42.85,42.99,42.84,42.97,85817.0,42.85,42.99,42.84,42.97,85817.0
2016-12-09 09:30:00,43.21,43.29,42.85,43.16,30939.0,43.21,43.29,42.85,43.16,30939.0
2016-12-09 10:00:00,43.16,43.24,43.1,43.16,13580.0,43.16,43.24,43.1,43.16,13580.0
2016-12-09 10:30:00,43.17,43.26,43.08,43.11,16575.0,43.17,43.26,43.08,43.11,16575.0
2016-12-09 11:00:00,43.08,43.14,42.92,42.93,12694.0,43.08,43.14,42.92,42.93,12694.0
2016-12-09 11:30:00,42.95,43.1,42.95,43.02,11952.0,42.95,43.1,42.95,43.02,11952.0
2016-12-09 12:00:00,43.02,43.05,42.81,42.89,13935.0,43.02,43.05,42.81,42.89,13935.0
2016-12-09 12:30:00,42.9,43.04,42.9,43.0,6075.0,42.9,43.04,42.9,43.0,6075.0
2016-12-09 13:00:00,42.97,43.01,42.84,42.86,6963.0,42.97,43.01,42.84,42.86,6963.0
2016-12-09 13:30:00,42.87,42.98,42.87,42.9,12146.0,42.87,42.98,42.87,42.9,12146.0
2016-12-09 14:00:00,42.92,42.97,42.75,42.76,12267.0,42.92,42.97,42.75,42.76,12267.0
2016-12-09 14:30:00,42.74,42.81,42.7,42.76,17931.0,42.74,42.81,42.7,42.76,17931.0
2016-12-09 15:00:00,42.76,42.92,42.76,42.92,14411.0,42.76,42.92,42.76,42.92,14411.0
2016-12-09 15:30:00,42.93,42.98,42.89,42.94,52928.0,42.93,42.98,42.89,42.94,52928.0
2016-12-12 09:30:00,42.78,43.07,42.26,42.96,17751.0,42.78,43.07,42.26,42.96,17751.0
2016-12-12 10:00:00,42.95,42.98,42.77,42.77,11003.0,42.95,42.98,42.77,42.77,11003.0
2016-12-12 10:30:00,42.8,42.85,42.51,42.61,21439.0,42.8,42.85,42.51,42.61,21439.0
2016-12-12 11:00:00,42.59,42.76,42.57,42.7,12480.0,42.59,42.76,42.57,42.7,12480.0
2016-12-12 11:30:00,42.69,42.69,42.41,42.48,11970.0,42.69,42.69,42.41,42.48,11970.0
2016-12-12 12:00:00,42.5,42.65,42.49,42.62,10900.0,42.5,42.65,42.49,42.62,10900.0
2016-12-12 12:30:00,42.59,42.71,42.51,42.57,12125.0,42.59,42.71,42.51,42.57,12125.0
2016-12-12 13:00:00,42.57,42.68,42.57,42.63,8902.0,42.57,42.68,42.57,42.63,8902.0
2016-12-12 13:30:00,42.6,42.65,42.53,42.61,13487.0,42.6,42.65,42.53,42.61,13487.0
2016-12-12 14:00:00,42.57,42.66,42.54,42.58,14041.0,42.57,42.66,42.54,42.58,14041.0
2016-12-12 14:30:00,42.59,42.66,42.53,42.65,18097.0,42.59,42.66,42.53,42.65,18097.0
2016-12-12 15:00:00,42.64,42.85,42.63,42.79,25907.0,42.64,42.85,42.63,42.79,25907.0
2016-12-12 15:30:00,42.77,42.82,42.6,42.62,95985.0,42.77,42.82,42.6,42.62,95985.0
2016-12-13 09:30:00,42.78,42.81,42.37,42.41,16091.0,42.78,42.81,42.37,42.41,16091.0
2016-12-13 10:00:00,42.38,42.4,41.86,41.92,21328.0,42.38,42.4,41.86,41.92,21328.0
2016-12-13 10:30:00,41.9,41.9,41.33,41.33,23950.0,41.9,41.9,41.33,41.33,23950.0
2016-12-13 11:00:00,41.33,41.6,41.33,41.56,17358.0,41.33,41.6,41.33,41.56,17358.0
2016-12-13 11:30:00,41.51,41.69,41.37,41.69,26976.0,41.51,41.69,41.37,41.69,26976.0
2016-12-13 12:00:00,41.66,42.2,41.66,41.95,24831.0,41.66,42.2,41.66,41.95,24831.0
2016-12-13 12:30:00,41.98,42.05,41.59,41.68,110890.0,41.98,42.05,41.59,41.68,110890.0
2016-12-13 13:00:00,41.7,41.92,41.59,41.79,71435.0,41.7,41.92,41.59,41.79,71435.0
2016-12-13 13:30:00,41.8,41.83,41.48,41.52,25106.0,41.8,41.83,41.48,41.52,25106.0
2016-12-13 14:00:00,41.53,41.71,41.45,41.45,17059.0,41.53,41.71,41.45,41.45,17059.0
2016-12-13 14:30:00,41.45,41.54,41.13,41.26,48306.0,41.45,41.54,41.13,41.26,48306.0
2016-12-13 15:00:00,41.26,41.52,41.17,41.43,60003.0,41.26,41.52,41.17,41.43,60003.0
2016-12-13 15:30:00,41.42,41.63,41.39,41.56,107908.0,41.42,41.63,41.39,41.56,107908.0
2016-12-14 09:30:00,41.57,41.72,40.89,41.04,23950.0,41.57,41.72,40.89,41.04,23950.0
2016-12-14 10:00:00,41.11,41.48,41.06,41.48,10976.0,41.11,41.48,41.06,41.48,10976.0
2016-12-14 10:30:00,41.53,41.6,41.33,41.47,9679.0,41.53,41.6,41.33,41.47,9679.0
2016-12-14 11:00:00,41.47,41.53,41.23,41.42,15456.0,41.47,41.53,41.23,41.42,15456.0
2016-12-14 11:30:00,41.42,41.42,41.24,41.27,8288.0,41.42,41.42,41.24,41.27,8288.0
2016-12-14 12:00:00,41.32,41.41,41.31,41.39,5054.0,41.32,41.41,41.31,41.39,5054.0
2016-12-14 12:30:00,41.41,41.48,41.41,41.48,4450.0,41.41,41.48,41.41,41.48,4450.0
2016-12-14 13:00:00,41.53,41.57,41.46,41.53,16746.0,41.53,41.57,41.46,41.53,16746.0
2016-12-14 13:30:00,41.53,41.53,41.22,41.32,13179.0,41.53,41.53,41.22,41.32,13179.0
2016-12-14 14:00:00,41.34,41.46,41.06,41.06,14713.0,41.34,41.46,41.06,41.06,14713.0
2016-12-14 14:30:00,41.05,41.27,41.04,41.06,10033.0,41.05,41.27,41.04,41.06,10033.0
2016-12-14 15:00:00,41.12,41.14,40.92,40.92,13088.0,41.12,41.14,40.92,40.92,13088.0
2016-12-14 15:30:00,40.99,41.17,40.8,40.84,53035.0,40.99,41.17,40.8,40.84,53035.0
2016-12-15 09:30:00,40.83,41.66,40.72,41.66,22152.0,40.83,41.66,40.72,41.66,22152.0
2016-12-15 10:00:00,41.53,41.73,41.34,41.46,28005.0,41.53,41.73,41.34,41.46,28005.0
2016-12-15 10:30:00,41.48,41.6,41.43,41.54,22490.0,41.48,41.6,41.43,41.54,22490.0
2016-12-15 11:00:00,41.56,41.81,41.56,41.69,15197.0,41.56,41.81,41.56,41.69,15197.0
2016-12-15 11:30:00,41.68,41.8,41.64,41.7,15069.0,41.68,41.8,41.64,41.7,15069.0
2016-12-15 12:00:00,41.64,41.75,41.64,41.69,15676.0,41.64,41.75,41.64,41.69,15676.0
2016-12-15 12:30:00,41.68,41.72,41.52,41.6,14034.0,41.68,41.72,41.52,41.6,14034.0
2016-12-15 13:00:00,41.62,41.76,41.62,41.71,11405.0,41.62,41.76,41.62,41.71,11405.0
2016-12-15 13:30:00,41.72,41.73,41.48,41.49,13006.0,41.72,41.73,41.48,41.49,13006.0
2016-12-15 14:00:00,41.44,41.61,41.44,41.52,8057.0,41.44,41.61,41.44,41.52,8057.0
2016-12-15 14:30:00,41.56,41.63,41.43,41.43,19033.0,41.56,41.63,41.43,41.43,19033.0
2016-12-15 15:00:00,41.45,41.62,41.45,41.6,21414.0,41.45,41.62,41.45,41.6,21414.0
2016-12-15 15:30:00,41.57,41.64,41.52,41.61,118284.0,41.57,41.64,41.52,41.61,118284.0
2016-12-16 09:30:00,41.52,41.88,41.47,41.83,179993.0,41.52,41.88,41.47,41.83,179993.0
2016-12-16 10:00:00,41.84,42.11,41.79,42.05,30480.0,41.84,42.11,41.79,42.05,30480.0
2016-12-16 10:30:00,42.02,42.12,41.93,42.09,18498.0,42.02,42.12,41.93,42.09,18498.0
2016-12-16 11:00:00,42.1,42.11,41.79,41.82,15751.0,42.1,42.11,41.79,41.82,15751.0
2016-12-16 11:30:00,41.74,41.93,41.62,41.88,26294.0,41.74,41.93,41.62,41.88,26294.0
2016-12-16 12:00:00,41.88,41.94,41.76,41.83,37115.0,41.88,41.94,41.76,41.83,37115.0
2016-12-16 12:30:00,41.83,41.86,41.74,41.82,11809.0,41.83,41.86,41.74,41.82,11809.0
2016-12-16 13:00:00,41.84,41.88,41.69,41.72,21408.0,41.84,41.88,41.69,41.72,21408.0
2016-12-16 13:30:00,41.69,41.78,41.48,41.48,9970.0,41.69,41.78,41.48,41.48,9970.0
2016-12-16 14:00:00,41.49,41.49,41.35,41.43,11165.0,41.49,41.49,41.35,41.43,11165.0
2016-12-16 14:30:00,41.42,41.49,41.39,41.39,8169.0,41.42,41.49,41.39,41.39,8169.0
2016-12-16 15:00:00,41.41,41.45,41.38,41.41,12971.0,41.41,41.45,41.38,41.41,12971.0
2016-12-16 15:30:00,41.43,41.52,41.39,41.48,77992.0,41.43,41.52,41.39,41.48,77992.0
2016-12-19 09:30:00,41.66,41.66,41.19,41.3,19571.0,41.66,41.66,41.19,41.3,19571.0
2016-12-19 10:00:00,41.21,41.24,41.03,41.24,12446.0,41.21,41.24,41.03,41.24,12446.0
2016-12-19 10:30:00,41.27,41.51,41.27,41.47,15191.0,41.27,41.51,41.27,41.47,15191.0
2016-12-19 11:00:00,41.47,41.54,41.32,41.34,27768.0,41.47,41.54,41.32,41.34,27768.0
2016-12-19 11:30:00,41.38,41.38,41.19,41.21,13103.0,41.38,41.38,41.19,41.21,13103.0
2016-12-19 12:00:00,41.18,41.26,41.12,41.25,7664.0,41.18,41.26,41.12,41.25,7664.0
2016-12-19 12:30:00,41.25,41.31,41.14,41.29,7602.0,41.25,41.31,41.14,41.29,7602.0
2016-12-19 13:00:00,41.33,41.41,41.31,41.41,10964.0,41.33,41.41,41.31,41.41,10964.0
2016-12-19 13:30:00,41.44,41.54,41.36,41.54,11016.0,41.44,41.54,41.36,41.54,11016.0
2016-12-19 14:00:00,41.56,41.56,41.38,41.39,12866.0,41.56,41.56,41.38,41.39,12866.0
2016-12-19 14:30:00,41.38,41.39,41.25,41.25,13490.0,41.38,41.39,41.25,41.25,13490.0
2016-12-19 15:00:00,41.22,41.28,41.12,41.26,25008.0,41.22,41.28,41.12,41.26,25008.0
2016-12-19 15:30:00,41.26,41.42,41.24,41.42,93021.0,41.26,41.42,41.24,41.42,93021.0
2016-12-20 09:30:00,41.53,42.2,41.41,42.2,16474.0,41.53,42.2,41.41,42.2,16474.0
2016-12-20 10:00:00,42.17,42.19,41.92,42.12,9473.0,42.17,42.19,41.92,42.12,9473.0
2016-12-20 10:30:00,42.11,42.13,41.99,42.03,12000.0,42.11,42.13,41.99,42.03,12000.0
2016-12-20 11:00:00,42.04,42.15,41.99,42.14,19090.0,42.04,42.15,41.99,42.14,19090.0
2016-12-20 11:30:00,42.16,42.19,42.07,42.13,13173.0,42.16,42.19,42.07,42.13,13173.0
2016-12-20 12:00:00,42.19,42.4,42.15,42.35,17953.0,42.19,42.4,42.15,42.35,17953.0
2016-12-20 12:30:00,42.34,42.37,42.3,42.3,7766.0,42.34,42.37,42.3,42.3,7766.0
2016-12-20 13:00:00,42.29,42.43,42.24,42.43,6974.0,42.29,42.43,42.24,42.43,6974.0
2016-12-20 13:30:00,42.44,42.45,42.34,42.38,12723.0,42.44,42.45,42.34,42.38,12723.0
2016-12-20 14:00:00,42.39,42.39,42.23,42.29,11194.0,42.39,42.39,42.23,42.29,11194.0
2016-12-20 14:30:00,42.3,42.42,42.26,42.38,16549.0,42.3,42.42,42.26,42.38,16549.0
2016-12-20 15:00:00,42.37,42.48,42.35,42.45,23597.0,42.37,42.48,42.35,42.45,23597.0
2016-12-20 15:30:00,42.49,42.49,42.35,42.49,53357.0,42.49,42.49,42.35,42.49,53357.0
2016-12-21 09:30:00,42.41,42.48,42.0,42.1,13796.0,42.41,42.48,42.0,42.1,13796.0
2016-12-21 10:00:00,42.11,42.34,42.04,42.28,16890.0,42.11,42.34,42.04,42.28,16890.0
2016-12-21 10:30:00,42.26,42.35,42.17,42.21,12888.0,42.26,42.35,42.17,42.21,12888.0
2016-12-21 11:00:00,42.24,42.31,42.18,42.3,6001.0,42.24,42.31,42.18,42.3,6001.0
2016-12-21 11:30:00,42.28,42.31,42.14,42.16,4300.0,42.28,42.31,42.14,42.16,4300.0
2016-12-21 12:00:00,42.18,42.43,42.16,42.43,12859.0,42.18,42.43,42.16,42.43,12859.0
2016-12-21 12:30:00,42.41,42.45,42.31,42.4,9412.0,42.41,42.45,42.31,42.4,9412.0
2016-12-21 13:00:00,42.43,42.45,42.3,42.36,19141.0,42.43,42.45,42.3,42.36,19141.0
2016-12-21 13:30:00,42.36,42.41,42.34,42.39,7958.0,42.36,42.41,42.34,42.39,7958.0
2016-12-21 14:00:00,42.37,42.4,42.2,42.2,12012.0,42.37,42.4,42.2,42.2,12012.0
2016-12-21 14:30:00,42.21,42.36,42.2,42.3,13528.0,42.21,42.36,42.2,42.3,13528.0
2016-12-21 15:00:00,42.31,42.35,42.21,42.26,14683.0,42.31,42.35,42.21,42.26,14683.0
2016-12-21 15:30:00,42.26,42.44,42.26,42.31,52242.0,42.26,42.44,42.26,42.31,52242.0
2016-12-22 09:30:00,42.44,42.5,42.34,42.41,5187.0,42.44,42.5,42.34,42.41,5187.0
2016-12-22 10:00:00,42.44,42.62,42.37,42.5,12600.0,42.44,42.62,42.37,42.5,12600.0
2016-12-22 10:30:00,42.42,42.54,42.17,42.18,10379.0,42.42,42.54,42.17,42.18,10379.0
2016-12-22 11:00:00,42.15,42.33,42.15,42.21,11821.0,42.15,42.33,42.15,42.21,11821.0
2016-12-22 11:30:00,42.15,42.24,42.14,42.15,4900.0,42.15,42.24,42.14,42.15,4900.0
2016-12-22 12:00:00,42.1,42.12,42.05,42.1,3500.0,42.1,42.12,42.05,42.1,3500.0
2016-12-22 12:30:00,42.12,42.38,42.12,42.33,9307.0,42.12,42.38,42.12,42.33,9307.0
2016-12-22 13:00:00,42.32,42.32,42.22,42.28,4358.0,42.32,42.32,42.22,42.28,4358.0
2016-12-22 13:30:00,42.28,42.4,42.26,42.34,6488.0,42.28,42.4,42.26,42.34,6488.0
2016-12-22 14:00:00,42.27,42.3,42.21,42.21,5088.0,42.27,42.3,42.21,42.21,5088.0
2016-12-22 14:30:00,42.2,42.25,42.16,42.16,4945.0,42.2,42.25,42.16,42.16,4945.0
2016-12-22 15:00:00,42.18,42.23,42.08,42.22,24786.0,42.18,42.23,42.08,42.22,24786.0
2016-12-22 15:30:00,42.22,42.24,42.07,42.08,107558.0,42.22,42.24,42.07,42.08,107558.0
2016-12-23 09:30:00,42.1,42.41,42.0,42.12,5207.0,42.1,42.41,42.0,42.12,5207.0
2016-12-23 10:00:00,42.11,42.27,42.1,42.27,6000.0,42.11,42.27,42.1,42.27,6000.0
2016-12-23 10:30:00,42.27,42.32,42.12,42.13,7623.0,42.27,42.32,42.12,42.13,7623.0
2016-12-23 11:00:00,42.16,42.17,42.07,42.16,10036.0,42.16,42.17,42.07,42.16,10036.0
2016-12-23 11:30:00,42.16,42.19,42.06,42.09,22038.0,42.16,42.19,42.06,42.09,22038.0
2016-12-23 12:00:00,42.09,42.13,42.03,42.1,7842.0,42.09,42.13,42.03,42.1,7842.0
2016-12-23 12:30:00,42.14,42.19,42.1,42.1,1884.0,42.14,42.19,42.1,42.1,1884.0
2016-12-23 13:00:00,42.09,42.11,42.05,42.05,3245.0,42.09,42.11,42.05,42.05,3245.0
2016-12-23 13:30:00,42.07,42.11,42.04,42.07,3482.0,42.07,42.11,42.04,42.07,3482.0
2016-12-23 14:00:00,42.05,42.09,41.99,41.99,2504.0,42.05,42.09,41.99,41.99,2504.0
2016-12-23 14:30:00,42.02,42.09,41.99,42.02,9207.0,42.02,42.09,41.99,42.02,9207.0
2016-12-23 15:00:00,42.01,42.03,41.9,41.9,8137.0,42.01,42.03,41.9,41.9,8137.0
2016-12-23 15:30:00,41.9,42.07,41.87,42.07,26029.0,41.9,42.07,41.87,42.07,26029.0
2016-12-27 09:30:00,42.08,42.67,41.8,42.67,35694.0,42.08,42.67,41.8,42.67,35694.0
2016-12-27 10:00:00,42.65,42.68,42.34,42.4,50710.0,42.65,42.68,42.34,42.4,50710.0
2016-12-27 10:30:00,42.36,42.38,42.0,42.1,28102.0,42.36,42.38,42.0,42.1,28102.0
2016-12-27 11:00:00,42.13,42.22,42.04,42.06,22946.0,42.13,42.22,42.04,42.06,22946.0
2016-12-27 11:30:00,42.11,42.21,42.09,42.12,16568.0,42.11,42.21,42.09,42.12,16568.0
2016-12-27 12:00:00,42.11,42.14,42.03,42.11,7144.0,42.11,42.14,42.03,42.11,7144.0
2016-12-27 12:30:00,42.07,42.1,42.01,42.04,7104.0,42.07,42.1,42.01,42.04,7104.0
2016-12-27 13:00:00,42.08,42.12,42.04,42.07,5600.0,42.08,42.12,42.04,42.07,5600.0
2016-12-27 13:30:00,42.08,42.15,42.08,42.11,10692.0,42.08,42.15,42.08,42.11,10692.0
2016-12-27 14:00:00,42.14,42.27,42.12,42.24,14198.0,42.14,42.27,42.12,42.24,14198.0
2016-12-27 14:30:00,42.22,42.29,42.15,42.16,54120.0,42.22,42.29,42.15,42.16,54120.0
2016-12-27 15:00:00,42.18,42.22,42.16,42.2,17988.0,42.18,42.22,42.16,42.2,17988.0
2016-12-27 15:30:00,42.19,42.2,42.11,42.12,65416.0,42.19,42.2,42.11,42.12,65416.0
2016-12-28 09:30:00,42.3,42.37,41.82,41.82,13563.0,42.3,42.37,41.82,41.82,13563.0
2016-12-28 10:00:00,41.84,41.87,41.56,41.58,10961.0,41.84,41.87,41.56,41.58,10961.0
2016-12-28 10:30:00,41.63,41.65,41.44,41.44,5945.0,41.63,41.65,41.44,41.44,5945.0
2016-12-28 11:00:00,41.48,41.54,41.42,41.52,12222.0,41.48,41.54,41.42,41.52,12222.0
2016-12-28 11:30:00,41.52,41.52,41.41,41.44,4080.0,41.52,41.52,41.41,41.44,4080.0
2016-12-28 12:00:00,41.44,41.44,41.19,41.22,9390.0,41.44,41.44,41.19,41.22,9390.0
2016-12-28 12:30:00,41.2,41.64,41.17,41.62,30687.0,41.2,41.64,41.17,41.62,30687.0
2016-12-28 13:00:00,41.57,41.57,41.42,41.44,4646.0,41.57,41.57,41.42,41.44,4646.0
2016-12-28 13:30:00,41.41,41.41,41.27,41.29,4629.0,41.41,41.41,41.27,41.29,4629.0
2016-12-28 14:00:00,41.29,41.32,41.25,41.31,10826.0,41.29,41.32,41.25,41.31,10826.0
2016-12-28 14:30:00,41.31,41.35,41.24,41.35,11313.0,41.31,41.35,41.24,41.35,11313.0
2016-12-28 15:00:00,41.35,41.36,41.3,41.3,8502.0,41.35,41.36,41.3,41.3,8502.0
2016-12-28 15:30:00,41.3,41.31,41.16,41.23,65252.0,41.3,41.31,41.16,41.23,65252.0
2016-12-29 09:30:00,41.44,41.6,41.35,41.42,4374.0,41.44,41.6,41.35,41.42,4374.0
2016-12-29 10:00:00,41.5,41.61,41.5,41.6,4349.0,41.5,41.61,41.5,41.6,4349.0
2016-12-29 10:30:00,41.56,41.56,41.32,41.4,2955.0,41.56,41.56,41.32,41.4,2955.0
2016-12-29 11:00:00,41.33,41.4,41.31,41.39,7290.0,41.33,41.4,41.31,41.39,7290.0
2016-12-29 11:30:00,41.36,41.5,41.3,41.33,7486.0,41.36,41.5,41.3,41.33,7486.0
2016-12-29 12:00:00,41.3,41.32,41.13,41.19,8507.0,41.3,41.32,41.13,41.19,8507.0
2016-12-29 12:30:00,41.19,41.23,41.15,41.19,6159.0,41.19,41.23,41.15,41.19,6159.0
2016-12-29 13:00:00,41.15,41.15,41.07,41.14,8192.0,41.15,41.15,41.07,41.14,8192.0
2016-12-29 13:30:00,41.13,41.13,40.98,41.03,7650.0,41.13,41.13,40.98,41.03,7650.0
2016-12-29 14:00:00,41.03,41.11,40.99,41.07,18184.0,41.03,41.11,40.99,41.07,18184.0
2016-12-29 14:30:00,41.09,41.17,41.05,41.08,12331.0,41.09,41.17,41.05,41.08,12331.0
2016-12-29 15:00:00,41.08,41.15,41.0,41.09,19205.0,41.08,41.15,41.0,41.09,19205.0
2016-12-29 15:30:00,41.09,41.13,41.05,41.11,31417.0,41.09,41.13,41.05,41.11,31417.0
2016-12-30 09:30:00,41.19,41.19,40.78,40.78,6621.0,41.19,41.19,40.78,40.78,6621.0
2016-12-30 10:00:00,40.77,40.85,40.58,40.65,9170.0,40.77,40.85,40.58,40.65,9170.0
2016-12-30 10:30:00,40.69,40.78,40.6,40.76,8165.0,40.69,40.78,40.6,40.76,8165.0
2016-12-30 11:00:00,40.75,40.77,40.62,40.77,5454.0,40.75,40.77,40.62,40.77,5454.0
2016-12-30 11:30:00,40.76,40.95,40.73,40.77,8640.0,40.76,40.95,40.73,40.77,8640.0
2016-12-30 12:00:00,40.78,40.81,40.73,40.76,8397.0,40.78,40.81,40.73,40.76,8397.0
2016-12-30 12:30:00,40.75,40.78,40.67,40.73,6218.0,40.75,40.78,40.67,40.73,6218.0
2016-12-30 13:00:00,40.77,40.85,40.71,40.79,6082.0,40.77,40.85,40.71,40.79,6082.0
2016-12-30 13:30:00,40.77,40.77,40.69,40.72,3800.0,40.77,40.77,40.69,40.72,3800.0
2016-12-30 14:00:00,40.74,40.75,40.67,40.7,5593.0,40.74,40.75,40.67,40.7,5593.0
2016-12-30 14:30:00,40.69,40.79,40.69,40.76,7158.0,40.69,40.79,40.69,40.76,7158.0
2016-12-30 15:00:00,40.75,40.85,40.71,40.78,9873.0,40.75,40.85,40.71,40.78,9873.0
2016-12-30 15:30:00,40.78,40.8,40.6,40.75,50847.0,40.78,40.8,40.6,40.75,50847.0
2017-01-03 09:30:00,41.28,42.49,41.2,42.37,47616.0,41.28,42.49,41.2,42.37,47616.0
2017-01-03 10:00:00,42.26,42.73,42.2,42.27,32086.0,42.26,42.73,42.2,42.27,32086.0
2017-01-03 10:30:00,42.27,42.28,41.9,41.91,36299.0,42.27,42.28,41.9,41.91,36299.0
2017-01-03 11:00:00,41.9,42.08,41.88,41.94,20380.0,41.9,42.08,41.88,41.94,20380.0
2017-01-03 11:30:00,41.98,42.07,41.92,42.0,19709.0,41.98,42.07,41.92,42.0,19709.0
2017-01-03 12:00:00,42.05,42.13,42.0,42.12,9780.0,42.05,42.13,42.0,42.12,9780.0
2017-01-03 12:30:00,42.12,42.13,41.82,41.87,14528.0,42.12,42.13,41.82,41.87,14528.0
2017-01-03 13:00:00,41.88,41.89,41.77,41.82,8271.0,41.88,41.89,41.77,41.82,8271.0
2017-01-03 13:30:00,41.83,41.94,41.71,41.71,16443.0,41.83,41.94,41.71,41.71,16443.0
2017-01-03 14:00:00,41.76,41.83,41.74,41.75,4360.0,41.76,41.83,41.74,41.75,4360.0
2017-01-03 14:30:00,41.73,41.84,41.68,41.81,7384.0,41.73,41.84,41.68,41.81,7384.0
2017-01-03 15:00:00,41.82,41.95,41.82,41.9,16899.0,41.82,41.95,41.82,41.9,16899.0
2017-01-03 15:30:00,41.89,41.98,41.79,41.91,44860.0,41.89,41.98,41.79,41.91,44860.0
2017-01-04 09:30:00,42.22,42.31,42.06,42.07,13752.0,42.22,42.31,42.06,42.07,13752.0
2017-01-04 10:00:00,42.06,42.2,41.95,41.96,6538.0,42.06,42.2,41.95,41.96,6538.0
2017-01-04 10:30:00,41.97,42.04,41.89,41.93,14695.0,41.97,42.04,41.89,41.93,14695.0
2017-01-04 11:00:00,41.96,42.18,41.94,42.04,4605.0,41.96,42.18,41.94,42.04,4605.0
2017-01-04 11:30:00,42.08,42.18,42.06,42.11,3320.0,42.08,42.18,42.06,42.11,3320.0
2017-01-04 12:00:00,42.16,42.2,42.11,42.18,4570.0,42.16,42.2,42.11,42.18,4570.0
2017-01-04 12:30:00,42.18,42.24,42.14,42.21,3500.0,42.18,42.24,42.14,42.21,3500.0
2017-01-04 13:00:00,42.2,42.21,41.99,42.0,6203.0,42.2,42.21,41.99,42.0,6203.0
2017-01-04 13:30:00,41.99,42.01,41.85,41.89,10200.0,41.99,42.01,41.85,41.89,10200.0
2017-01-04 14:00:00,41.89,42.07,41.88,42.01,17225.0,41.89,42.07,41.88,42.01,17225.0
2017-01-04 14:30:00,42.01,42.09,41.84,42.03,28483.0,42.01,42.09,41.84,42.03,28483.0
2017-01-04 15:00:00,42.03,42.05,41.96,42.0,30237.0,42.03,42.05,41.96,42.0,30237.0
2017-01-04 15:30:00,42.02,42.09,41.97,42.06,67588.0,42.02,42.09,41.97,42.06,67588.0
2017-01-05 09:30:00,41.91,42.17,41.7,42.0,28985.0,41.91,42.17,41.7,42.0,28985.0
2017-01-05 10:00:00,41.98,42.06,41.8,42.05,37375.0,41.98,42.06,41.8,42.05,37375.0
2017-01-05 10:30:00,41.98,42.02,41.58,41.6,19860.0,41.98,42.02,41.58,41.6,19860.0
2017-01-05 11:00:00,41.62,41.69,41.08,41.09,22999.0,41.62,41.69,41.08,41.09,22999.0
2017-01-05 11:30:00,41.11,41.11,40.7,40.88,14314.0,41.11,41.11,40.7,40.88,14314.0
2017-01-05 12:00:00,40.94,41.09,40.8,41.09,5631.0,40.94,41.09,40.8,41.09,5631.0
2017-01-05 12:30:00,41.08,41.08,40.95,40.99,7471.0,41.08,41.08,40.95,40.99,7471.0
2017-01-05 13:00:00,40.97,40.97,40.82,40.82,7840.0,40.97,40.97,40.82,40.82,7840.0
2017-01-05 13:30:00,40.82,40.9,40.81,40.85,12882.0,40.82,40.9,40.81,40.85,12882.0
2017-01-05 14:00:00,40.85,41.12,40.84,41.09,10333.0,40.85,41.12,40.84,41.09,10333.0
2017-01-05 14:30:00,41.08,41.1,40.94,40.96,16360.0,41.08,41.1,40.94,40.96,16360.0
2017-01-05 15:00:00,40.96,41.07,40.96,41.05,21197.0,40.96,41.07,40.96,41.05,21197.0
2017-01-05 15:30:00,41.03,41.12,41.0,41.08,83401.0,41.03,41.12,41.0,41.08,83401.0
2017-01-06 09:30:00,41.21,41.26,40.9,41.13,8788.0,41.21,41.26,40.9,41.13,8788.0
2017-01-06 10:00:00,41.08,41.24,40.83,40.84,15047.0,41.08,41.24,40.83,40.84,15047.0
2017-01-06 10:30:00,40.89,40.97,40.8,40.95,20529.0,40.89,40.97,40.8,40.95,20529.0
2017-01-06 11:00:00,40.94,41.15,40.8,41.15,22875.0,40.94,41.15,40.8,41.15,22875.0
2017-01-06 11:30:00,41.12,41.25,41.07,41.21,9247.0,41.12,41.25,41.07,41.21,9247.0
2017-01-06 12:00:00,41.22,41.47,41.1,41.47,16615.0,41.22,41.47,41.1,41.47,16615.0
2017-01-06 12:30:00,41.45,41.45,41.37,41.42,11552.0,41.45,41.45,41.37,41.42,11552.0
2017-01-06 13:00:00,41.43,41.47,41.32,41.33,20780.0,41.43,41.47,41.32,41.33,20780.0
2017-01-06 13:30:00,41.3,41.3,41.08,41.09,15604.0,41.3,41.3,41.08,41.09,15604.0
2017-01-06 14:00:00,41.08,41.14,40.89,40.95,12300.0,41.08,41.14,40.89,40.95,12300.0
2017-01-06 14:30:00,40.99,41.01,40.87,40.99,11974.0,40.99,41.01,40.87,40.99,11974.0
2017-01-06 15:00:00,40.94,41.06,40.8,40.8,26692.0,40.94,41.06,40.8,40.8,26692.0
2017-01-06 15:30:00,40.79,40.88,40.67,40.71,53657.0,40.79,40.88,40.67,40.71,53657.0
2017-01-09 09:30:00,40.6,40.6,40.06,40.42,12451.0,40.6,40.6,40.06,40.42,12451.0
2017-01-09 10:00:00,40.4,40.41,40.11,40.3,12433.0,40.4,40.41,40.11,40.3,12433.0
2017-01-09 10:30:00,40.29,40.58,40.27,40.57,6140.0,40.29,40.58,40.27,40.57,6140.0
2017-01-09 11:00:00,40.55,40.59,40.45,40.56,6877.0,40.55,40.59,40.45,40.56,6877.0
2017-01-09 11:30:00,40.58,40.58,40.47,40.53,5843.0,40.58,40.58,40.47,40.53,5843.0
2017-01-09 12:00:00,40.53,40.61,40.49,40.54,6700.0,40.53,40.61,40.49,40.54,6700.0
2017-01-09 12:30:00,40.54,40.75,40.51,40.75,13600.0,40.54,40.75,40.51,40.75,13600.0
2017-01-09 13:00:00,40.77,40.78,40.61,40.61,11133.0,40.77,40.78,40.61,40.61,11133.0
2017-01-09 13:30:00,40.63,40.72,40.54,40.54,19717.0,40.63,40.72,40.54,40.54,19717.0
2017-01-09 14:00:00,40.57,40.57,40.27,40.27,25081.0,40.57,40.57,40.27,40.27,25081.0
2017-01-09 14:30:00,40.3,40.3,40.14,40.21,12701.0,40.3,40.3,40.14,40.21,12701.0
2017-01-09 15:00:00,40.23,40.36,40.2,40.36,12212.0,40.23,40.36,40.2,40.36,12212.0
2017-01-09 15:30:00,40.35,40.43,40.28,40.29,39764.0,40.35,40.43,40.28,40.29,39764.0
2017-01-10 09:30:00,40.41,40.49,40.19,40.29,82542.0,40.41,40.49,40.19,40.29,82542.0
2017-01-10 10:00:00,40.32,40.37,40.05,40.1,22179.0,40.32,40.37,40.05,40.1,22179.0
2017-01-10 10:30:00,40.07,40.35,40.07,40.29,18677.0,40.07,40.35,40.07,40.29,18677.0
2017-01-10 11:00:00,40.31,40.48,40.29,40.37,82326.0,40.31,40.48,40.29,40.37,82326.0
2017-01-10 11:30:00,40.35,40.39,40.21,40.25,43005.0,40.35,40.39,40.21,40.25,43005.0
2017-01-10 12:00:00,40.28,40.32,40.12,40.16,33438.0,40.28,40.32,40.12,40.16,33438.0
2017-01-10 12:30:00,40.18,40.24,40.06,40.09,48015.0,40.18,40.24,40.06,40.09,48015.0
2017-01-10 13:00:00,40.14,40.27,40.08,40.27,21543.0,40.14,40.27,40.08,40.27,21543.0
2017-01-10 13:30:00,40.25,40.48,40.21,40.42,13445.0,40.25,40.48,40.21,40.42,13445.0
2017-01-10 14:00:00,40.42,40.5,40.34,40.37,19577.0,40.42,40.5,40.34,40.37,19577.0
2017-01-10 14:30:00,40.36,40.43,40.34,40.42,12896.0,40.36,40.43,40.34,40.42,12896.0
2017-01-10 15:00:00,40.42,40.78,40.41,40.64,82535.0,40.42,40.78,40.41,40.64,82535.0
2017-01-10 15:30:00,40.63,40.82,40.59,40.78,64571.0,40.63,40.82,40.59,40.78,64571.0
2017-01-11 09:30:00,40.64,40.72,40.47,40.69,8514.0,40.64,40.72,40.47,40.69,8514.0
2017-01-11 10:00:00,40.74,40.97,40.74,40.93,5935.0,40.74,40.97,40.74,40.93,5935.0
2017-01-11 10:30:00,40.92,41.1,40.9,41.02,5636.0,40.92,41.1,40.9,41.02,5636.0
2017-01-11 11:00:00,41.03,41.24,41.02,41.12,12600.0,41.03,41.24,41.02,41.12,12600.0
2017-01-11 11:30:00,41.11,41.13,40.92,41.09,7112.0,41.11,41.13,40.92,41.09,7112.0
2017-01-11 12:00:00,41.12,41.13,40.9,40.93,4127.0,41.12,41.13,40.9,40.93,4127.0
2017-01-11 12:30:00,40.91,40.91,40.76,40.83,10600.0,40.91,40.91,40.76,40.83,10600.0
2017-01-11 13:00:00,40.84,40.85,40.64,40.65,10095.0,40.84,40.85,40.64,40.65,10095.0
2017-01-11 13:30:00,40.63,40.81,40.63,40.75,5474.0,40.63,40.81,40.63,40.75,5474.0
2017-01-11 14:00:00,40.8,40.8,40.68,40.69,4660.0,40.8,40.8,40.68,40.69,4660.0
2017-01-11 14:30:00,40.69,40.77,40.66,40.66,8788.0,40.69,40.77,40.66,40.66,8788.0
2017-01-11 15:00:00,40.69,40.77,40.63,40.67,16745.0,40.69,40.77,40.63,40.67,16745.0
2017-01-11 15:30:00,40.64,40.72,40.56,40.64,46692.0,40.64,40.72,40.56,40.64,46692.0
2017-01-12 09:30:00,40.61,40.61,40.26,40.33,13266.0,40.61,40.61,40.26,40.33,13266.0
2017-01-12 10:00:00,40.31,40.33,39.79,39.88,14735.0,40.31,40.33,39.79,39.88,14735.0
2017-01-12 10:30:00,39.86,39.88,39.65,39.7,10605.0,39.86,39.88,39.65,39.7,10605.0
2017-01-12 11:00:00,39.66,39.72,39.54,39.69,15756.0,39.66,39.72,39.54,39.69,15756.0
2017-01-12 11:30:00,39.7,39.9,39.7,39.84,14031.0,39.7,39.9,39.7,39.84,14031.0
2017-01-12 12:00:00,39.83,39.93,39.82,39.92,5524.0,39.83,39.93,39.82,39.92,5524.0
2017-01-12 12:30:00,39.93,40.0,39.86,39.93,3055.0,39.93,40.0,39.86,39.93,3055.0
2017-01-12 13:00:00,39.93,39.98,39.85,39.98,13984.0,39.93,39.98,39.85,39.98,13984.0
2017-01-12 13:30:00,39.99,40.22,39.96,40.21,9714.0,39.99,40.22,39.96,40.21,9714.0
2017-01-12 14:00:00,40.24,40.26,40.15,40.26,7374.0,40.24,40.26,40.15,40.26,7374.0
2017-01-12 14:30:00,40.3,40.45,40.28,40.4,7665.0,40.3,40.45,40.28,40.4,7665.0
2017-01-12 15:00:00,40.39,40.42,40.31,40.31,17650.0,40.39,40.42,40.31,40.31,17650.0
2017-01-12 15:30:00,40.33,41.01,40.33,40.91,216300.0,40.33,41.01,40.33,40.91,216300.0
2017-01-13 09:30:00,39.39,39.98,38.49,38.88,146743.0,39.39,39.98,38.49,38.88,146743.0
2017-01-13 10:00:00,38.75,39.0,38.75,38.79,113993.0,38.75,39.0,38.75,38.79,113993.0
2017-01-13 10:30:00,38.79,38.82,38.11,38.43,179472.0,38.79,38.82,38.11,38.43,179472.0
2017-01-13 11:00:00,38.41,38.96,38.37,38.96,141329.0,38.41,38.96,38.37,38.96,141329.0
2017-01-13 11:30:00,38.98,39.08,38.31,38.6,48652.0,38.98,39.08,38.31,38.6,48652.0
2017-01-13 12:00:00,38.6,38.7,38.14,38.19,45313.0,38.6,38.7,38.14,38.19,45313.0
2017-01-13 12:30:00,38.18,38.34,38.03,38.27,58301.0,38.18,38.34,38.03,38.27,58301.0
2017-01-13 13:00:00,38.27,38.41,38.16,38.21,31375.0,38.27,38.41,38.16,38.21,31375.0
2017-01-13 13:30:00,38.22,38.34,38.08,38.16,39070.0,38.22,38.34,38.08,38.16,39070.0
2017-01-13 14:00:00,38.16,38.25,38.03,38.22,59273.0,38.16,38.25,38.03,38.22,59273.0
2017-01-13 14:30:00,38.21,38.26,38.11,38.14,59986.0,38.21,38.26,38.11,38.14,59986.0
2017-01-13 15:00:00,38.16,38.21,37.96,38.02,48775.0,38.16,38.21,37.96,38.02,48775.0
2017-01-13 15:30:00,38.01,38.13,37.94,37.99,125471.0,38.01,38.13,37.94,37.99,125471.0
2017-01-17 09:30:00,37.62,38.09,37.35,38.09,58309.0,37.62,38.09,37.35,38.09,58309.0
2017-01-17 10:00:00,38.08,38.61,37.98,38.25,28794.0,38.08,38.61,37.98,38.25,28794.0
2017-01-17 10:30:00,38.25,38.5,38.2,38.5,17078.0,38.25,38.5,38.2,38.5,17078.0
2017-01-17 11:00:00,38.48,38.5,38.24,38.31,41836.0,38.48,38.5,38.24,38.31,41836.0
2017-01-17 11:30:00,38.3,38.3,38.17,38.22,11662.0,38.3,38.3,38.17,38.22,11662.0
2017-01-17 12:00:00,38.19,38.27,38.04,38.12,52943.0,38.19,38.27,38.04,38.12,52943.0
2017-01-17 12:30:00,38.12,38.19,37.97,37.97,37227.0,38.12,38.19,37.97,37.97,37227.0
2017-01-17 13:00:00,37.97,38.08,37.93,38.04,9525.0,37.97,38.08,37.93,38.04,9525.0
2017-01-17 13:30:00,38.04,38.08,37.86,37.86,18725.0,38.04,38.08,37.86,37.86,18725.0
2017-01-17 14:00:00,37.85,37.92,37.73,37.73,12805.0,37.85,37.92,37.73,37.73,12805.0
2017-01-17 14:30:00,37.73,37.76,37.62,37.66,8685.0,37.73,37.76,37.62,37.66,8685.0
2017-01-17 15:00:00,37.67,37.68,37.59,37.59,14930.0,37.67,37.68,37.59,37.59,14930.0
2017-01-17 15:30:00,37.6,37.77,37.6,37.75,65785.0,37.6,37.77,37.6,37.75,65785.0
2017-01-18 09:30:00,38.02,38.15,37.7,38.09,12307.0,38.02,38.15,37.7,38.09,12307.0
2017-01-18 10:00:00,38.15,38.33,38.14,38.24,40972.0,38.15,38.33,38.14,38.24,40972.0
2017-01-18 10:30:00,38.29,38.3,38.15,38.26,15298.0,38.29,38.3,38.15,38.26,15298.0
2017-01-18 11:00:00,38.26,38.28,38.06,38.12,39687.0,38.26,38.28,38.06,38.12,39687.0
2017-01-18 11:30:00,38.16,38.24,38.13,38.15,6900.0,38.16,38.24,38.13,38.15,6900.0
2017-01-18 12:00:00,38.11,38.19,38.0,38.0,4370.0,38.11,38.19,38.0,38.0,4370.0
2017-01-18 12:30:00,38.05,38.05,37.83,37.84,8250.0,38.05,38.05,37.83,37.84,8250.0
2017-01-18 13:00:00,37.82,37.88,37.78,37.86,6904.0,37.82,37.88,37.78,37.86,6904.0
2017-01-18 13:30:00,37.83,37.93,37.83,37.88,6786.0,37.83,37.93,37.83,37.88,6786.0
2017-01-18 14:00:00,37.87,37.96,37.85,37.85,10946.0,37.87,37.96,37.85,37.85,10946.0
2017-01-18 14:30:00,37.86,37.87,37.81,37.85,16950.0,37.86,37.87,37.81,37.85,16950.0
2017-01-18 15:00:00,37.85,37.85,37.73,37.8,17297.0,37.85,37.85,37.73,37.8,17297.0
2017-01-18 15:30:00,37.79,37.88,37.77,37.85,59066.0,37.79,37.88,37.77,37.85,59066.0
2017-01-19 09:30:00,37.94,38.34,37.87,38.24,56518.0,37.94,38.34,37.87,38.24,56518.0
2017-01-19 10:00:00,38.23,38.27,37.99,38.17,8378.0,38.23,38.27,37.99,38.17,8378.0
2017-01-19 10:30:00,38.15,38.19,38.1,38.15,8054.0,38.15,38.19,38.1,38.15,8054.0
2017-01-19 11:00:00,38.16,38.21,38.03,38.08,41361.0,38.16,38.21,38.03,38.08,41361.0
2017-01-19 11:30:00,38.05,38.11,38.02,38.1,7577.0,38.05,38.11,38.02,38.1,7577.0
2017-01-19 12:00:00,38.09,38.24,38.09,38.2,31781.0,38.09,38.24,38.09,38.2,31781.0
2017-01-19 12:30:00,38.19,38.44,38.18,38.42,15283.0,38.19,38.44,38.18,38.42,15283.0
2017-01-19 13:00:00,38.43,38.56,38.33,38.52,22650.0,38.43,38.56,38.33,38.52,22650.0
2017-01-19 13:30:00,38.52,38.85,38.51,38.74,29783.0,38.52,38.85,38.51,38.74,29783.0
2017-01-19 14:00:00,38.68,38.7,38.31,38.48,18115.0,38.68,38.7,38.31,38.48,18115.0
2017-01-19 14:30:00,38.47,38.61,38.44,38.52,16825.0,38.47,38.61,38.44,38.52,16825.0
2017-01-19 15:00:00,38.54,38.65,38.45,38.52,19178.0,38.54,38.65,38.45,38.52,19178.0
2017-01-19 15:30:00,38.51,38.53,38.36,38.37,47956.0,38.51,38.53,38.36,38.37,47956.0
2017-01-20 09:30:00,38.35,38.73,38.35,38.73,35071.0,38.35,38.73,38.35,38.73,35071.0
2017-01-20 10:00:00,38.71,38.79,38.6,38.63,16460.0,38.71,38.79,38.6,38.63,16460.0
2017-01-20 10:30:00,38.62,38.65,38.5,38.56,23249.0,38.62,38.65,38.5,38.56,23249.0
2017-01-20 11:00:00,38.56,38.58,38.41,38.41,24183.0,38.56,38.58,38.41,38.41,24183.0
2017-01-20 11:30:00,38.4,38.47,38.35,38.46,19974.0,38.4,38.47,38.35,38.46,19974.0
2017-01-20 12:00:00,38.46,38.46,38.22,38.29,22866.0,38.46,38.46,38.22,38.29,22866.0
2017-01-20 12:30:00,38.28,38.28,38.09,38.11,19241.0,38.28,38.28,38.09,38.11,19241.0
2017-01-20 13:00:00,38.13,38.42,38.11,38.39,12281.0,38.13,38.42,38.11,38.39,12281.0
2017-01-20 13:30:00,38.39,38.45,38.37,38.43,10497.0,38.39,38.45,38.37,38.43,10497.0
2017-01-20 14:00:00,38.43,38.5,38.41,38.49,9453.0,38.43,38.5,38.41,38.49,9453.0
2017-01-20 14:30:00,38.5,38.61,38.49,38.56,12805.0,38.5,38.61,38.49,38.56,12805.0
2017-01-20 15:00:00,38.57,38.61,38.52,38.52,14722.0,38.57,38.61,38.52,38.52,14722.0
2017-01-20 15:30:00,38.54,38.61,38.52,38.61,102153.0,38.54,38.61,38.52,38.61,102153.0
2017-01-23 09:30:00,38.49,38.78,38.49,38.69,14840.0,38.49,38.78,38.49,38.69,14840.0
2017-01-23 10:00:00,38.65,38.75,38.61,38.68,13300.0,38.65,38.75,38.61,38.68,13300.0
2017-01-23 10:30:00,38.66,38.66,38.52,38.59,7878.0,38.66,38.66,38.52,38.59,7878.0
2017-01-23 11:00:00,38.61,38.66,38.4,38.52,85118.0,38.61,38.66,38.4,38.52,85118.0
2017-01-23 11:30:00,38.56,38.64,38.5,38.54,15655.0,38.56,38.64,38.5,38.54,15655.0
2017-01-23 12:00:00,38.54,38.54,38.36,38.39,7245.0,38.54,38.54,38.36,38.39,7245.0
2017-01-23 12:30:00,38.39,38.48,38.36,38.48,3013.0,38.39,38.48,38.36,38.48,3013.0
2017-01-23 13:00:00,38.47,38.63,38.44,38.53,13566.0,38.47,38.63,38.44,38.53,13566.0
2017-01-23 13:30:00,38.49,38.64,38.43,38.5,16964.0,38.49,38.64,38.43,38.5,16964.0
2017-01-23 14:00:00,38.5,38.62,38.49,38.58,20114.0,38.5,38.62,38.49,38.58,20114.0
2017-01-23 14:30:00,38.61,38.69,38.59,38.65,10074.0,38.61,38.69,38.59,38.65,10074.0
2017-01-23 15:00:00,38.63,38.71,38.54,38.7,14545.0,38.63,38.71,38.54,38.7,14545.0
2017-01-23 15:30:00,38.69,38.8,38.67,38.7,50654.0,38.69,38.8,38.67,38.7,50654.0
2017-01-24 09:30:00,38.87,39.22,38.87,39.05,14284.0,38.87,39.22,38.87,39.05,14284.0
2017-01-24 10:00:00,39.03,39.09,38.89,39.07,8287.0,39.03,39.09,38.89,39.07,8287.0
2017-01-24 10:30:00,39.05,39.13,39.01,39.03,7597.0,39.05,39.13,39.01,39.03,7597.0
2017-01-24 11:00:00,39.03,39.21,39.0,39.1,12895.0,39.03,39.21,39.0,39.1,12895.0
2017-01-24 11:30:00,39.09,39.29,39.09,39.29,70162.0,39.09,39.29,39.09,39.29,70162.0
2017-01-24 12:00:00,39.33,39.7,39.33,39.64,13348.0,39.33,39.7,39.33,39.64,13348.0
2017-01-24 12:30:00,39.65,39.76,39.61,39.75,6400.0,39.65,39.76,39.61,39.75,6400.0
2017-01-24 13:00:00,39.75,40.05,39.72,39.95,9609.0,39.75,40.05,39.72,39.95,9609.0
2017-01-24 13:30:00,39.94,40.13,39.94,40.1,10243.0,39.94,40.13,39.94,40.1,10243.0
2017-01-24 14:00:00,40.09,40.11,40.01,40.01,9858.0,40.09,40.11,40.01,40.01,9858.0
2017-01-24 14:30:00,39.98,40.04,39.91,39.97,10661.0,39.98,40.04,39.91,39.97,10661.0
2017-01-24 15:00:00,39.98,40.03,39.95,39.98,17540.0,39.98,40.03,39.95,39.98,17540.0
2017-01-24 15:30:00,39.99,40.14,39.99,40.06,56135.0,39.99,40.14,39.99,40.06,56135.0
2017-01-25 09:30:00,40.6,40.75,40.25,40.5,38391.0,40.6,40.75,40.25,40.5,38391.0
2017-01-25 10:00:00,40.51,40.66,40.4,40.52,37752.0,40.51,40.66,40.4,40.52,37752.0
2017-01-25 10:30:00,40.49,40.63,40.44,40.44,15240.0,40.49,40.63,40.44,40.44,15240.0
2017-01-25 11:00:00,40.47,40.52,40.41,40.48,14657.0,40.47,40.52,40.41,40.48,14657.0
2017-01-25 11:30:00,40.51,40.52,40.43,40.52,11027.0,40.51,40.52,40.43,40.52,11027.0
2017-01-25 12:00:00,40.52,40.6,40.5,40.54,8602.0,40.52,40.6,40.5,40.54,8602.0
2017-01-25 12:30:00,40.54,40.58,40.48,40.56,6766.0,40.54,40.58,40.48,40.56,6766.0
2017-01-25 13:00:00,40.57,40.59,40.48,40.51,11307.0,40.57,40.59,40.48,40.51,11307.0
2017-01-25 13:30:00,40.5,40.56,40.46,40.54,17802.0,40.5,40.56,40.46,40.54,17802.0
2017-01-25 14:00:00,40.55,40.7,40.5,40.65,34857.0,40.55,40.7,40.5,40.65,34857.0
2017-01-25 14:30:00,40.65,40.76,40.56,40.56,25547.0,40.65,40.76,40.56,40.56,25547.0
2017-01-25 15:00:00,40.58,40.58,40.33,40.33,52113.0,40.58,40.58,40.33,40.33,52113.0
2017-01-25 15:30:00,40.33,40.58,40.32,40.44,163687.0,40.33,40.58,40.32,40.44,163687.0
2017-01-26 09:30:00,40.54,40.75,40.54,40.75,6384.0,40.54,40.75,40.54,40.75,6384.0
2017-01-26 10:00:00,40.66,40.71,40.39,40.39,9181.0,40.66,40.71,40.39,40.39,9181.0
2017-01-26 10:30:00,40.44,40.67,40.41,40.41,6317.0,40.44,40.67,40.41,40.41,6317.0
2017-01-26 11:00:00,40.4,40.53,40.34,40.44,9556.0,40.4,40.53,40.34,40.44,9556.0
2017-01-26 11:30:00,40.43,40.59,40.39,40.47,6801.0,40.43,40.59,40.39,40.47,6801.0
2017-01-26 12:00:00,40.5,40.51,40.4,40.49,11672.0,40.5,40.51,40.4,40.49,11672.0
2017-01-26 12:30:00,40.49,40.52,40.45,40.46,6583.0,40.49,40.52,40.45,40.46,6583.0
2017-01-26 13:00:00,40.46,40.5,40.38,40.47,8894.0,40.46,40.5,40.38,40.47,8894.0
2017-01-26 13:30:00,40.49,40.58,40.49,40.57,9099.0,40.49,40.58,40.49,40.57,9099.0
2017-01-26 14:00:00,40.56,40.65,40.54,40.64,10160.0,40.56,40.65,40.54,40.64,10160.0
2017-01-26 14:30:00,40.65,40.71,40.62,40.68,14308.0,40.65,40.71,40.62,40.68,14308.0
2017-01-26 15:00:00,40.68,40.76,40.59,40.73,28512.0,40.68,40.76,40.59,40.73,28512.0
2017-01-26 15:30:00,40.72,40.75,40.64,40.69,64796.0,40.72,40.75,40.64,40.69,64796.0
2017-01-27 09:30:00,40.69,40.83,40.42,40.46,10361.0,40.69,40.83,40.42,40.46,10361.0
2017-01-27 10:00:00,40.46,40.61,40.43,40.44,10750.0,40.46,40.61,40.43,40.44,10750.0
2017-01-27 10:30:00,40.45,40.47,40.32,40.32,7392.0,40.45,40.47,40.32,40.32,7392.0
2017-01-27 11:00:00,40.31,40.33,40.15,40.3,13969.0,40.31,40.33,40.15,40.3,13969.0
2017-01-27 11:30:00,40.31,40.32,40.22,40.3,3534.0,40.31,40.32,40.22,40.3,3534.0
2017-01-27 12:00:00,40.33,40.35,40.29,40.33,2733.0,40.33,40.35,40.29,40.33,2733.0
2017-01-27 12:30:00,40.31,40.4,40.26,40.4,4568.0,40.31,40.4,40.26,40.4,4568.0
2017-01-27 13:00:00,40.42,40.47,40.39,40.47,2308.0,40.42,40.47,40.39,40.47,2308.0
2017-01-27 13:30:00,40.45,40.53,40.44,40.5,4556.0,40.45,40.53,40.44,40.5,4556.0
2017-01-27 14:00:00,40.48,40.57,40.48,40.49,7525.0,40.48,40.57,40.48,40.49,7525.0
2017-01-27 14:30:00,40.48,40.5,40.4,40.44,4316.0,40.48,40.5,40.4,40.44,4316.0
2017-01-27 15:00:00,40.44,40.52,40.2,40.2,40657.0,40.44,40.52,40.2,40.2,40657.0
2017-01-27 15:30:00,40.21,40.34,40.16,40.32,23193.0,40.21,40.34,40.16,40.32,23193.0
2017-01-30 09:30:00,39.98,40.23,39.68,39.83,20864.0,39.98,40.23,39.68,39.83,20864.0
2017-01-30 10:00:00,39.81,39.88,39.72,39.88,60702.0,39.81,39.88,39.72,39.88,60702.0
2017-01-30 10:30:00,39.89,40.0,39.78,39.84,47903.0,39.89,40.0,39.78,39.84,47903.0
2017-01-30 11:00:00,39.85,39.93,39.68,39.68,15282.0,39.85,39.93,39.68,39.68,15282.0
2017-01-30 11:30:00,39.65,39.71,39.55,39.71,21714.0,39.65,39.71,39.55,39.71,21714.0
2017-01-30 12:00:00,39.73,39.81,39.69,39.7,12647.0,39.73,39.81,39.69,39.7,12647.0
2017-01-30 12:30:00,39.7,39.79,39.7,39.75,7700.0,39.7,39.79,39.7,39.75,7700.0
2017-01-30 13:00:00,39.76,39.93,39.72,39.91,13017.0,39.76,39.93,39.72,39.91,13017.0
2017-01-30 13:30:00,39.93,39.93,39.84,39.87,5740.0,39.93,39.93,39.84,39.87,5740.0
2017-01-30 14:00:00,39.88,40.0,39.86,39.95,19832.0,39.88,40.0,39.86,39.95,19832.0
2017-01-30 14:30:00,39.95,40.01,39.89,39.92,43974.0,39.95,40.01,39.89,39.92,43974.0
2017-01-30 15:00:00,39.96,39.96,39.85,39.87,22606.0,39.96,39.96,39.85,39.87,22606.0
2017-01-30 15:30:00,39.85,39.98,39.81,39.87,272336.0,39.85,39.98,39.81,39.87,272336.0
2017-01-31 09:30:00,39.84,39.99,39.57,39.58,8879.0,39.84,39.99,39.57,39.58,8879.0
2017-01-31 10:00:00,39.62,39.86,39.48,39.76,32664.0,39.62,39.86,39.48,39.76,32664.0
2017-01-31 10:30:00,39.73,39.84,39.66,39.82,8137.0,39.73,39.84,39.66,39.82,8137.0
2017-01-31 11:00:00,39.82,39.85,39.72,39.74,5445.0,39.82,39.85,39.72,39.74,5445.0
2017-01-31 11:30:00,39.75,39.78,39.61,39.72,11476.0,39.75,39.78,39.61,39.72,11476.0
2017-01-31 12:00:00,39.73,39.98,39.71,39.97,17030.0,39.73,39.98,39.71,39.97,17030.0
2017-01-31 12:30:00,39.98,39.99,39.89,39.97,6400.0,39.98,39.99,39.89,39.97,6400.0
2017-01-31 13:00:00,39.97,39.97,39.82,39.89,5750.0,39.97,39.97,39.82,39.89,5750.0
2017-01-31 13:30:00,39.9,39.95,39.8,39.8,7100.0,39.9,39.95,39.8,39.8,7100.0
2017-01-31 14:00:00,39.81,39.95,39.73,39.93,10267.0,39.81,39.95,39.73,39.93,10267.0
2017-01-31 14:30:00,39.94,39.99,39.92,39.97,15410.0,39.94,39.99,39.92,39.97,15410.0
2017-01-31 15:00:00,39.98,40.19,39.98,40.09,10187.0,39.98,40.19,39.98,40.09,10187.0
2017-01-31 15:30:00,40.1,40.38,40.1,40.27,80196.0,40.1,40.38,40.1,40.27,80196.0
2017-02-01 09:30:00,40.36,40.78,40.36,40.68,8240.0,40.36,40.78,40.36,40.68,8240.0
2017-02-01 10:00:00,40.66,40.87,40.54,40.55,25468.0,40.66,40.87,40.54,40.55,25468.0
2017-02-01 10:30:00,40.52,40.76,40.37,40.74,14692.0,40.52,40.76,40.37,40.74,14692.0
2017-02-01 11:00:00,40.7,40.77,40.66,40.69,17348.0,40.7,40.77,40.66,40.69,17348.0
2017-02-01 11:30:00,40.7,40.75,40.49,40.55,70221.0,40.7,40.75,40.49,40.55,70221.0
2017-02-01 12:00:00,40.56,40.69,40.49,40.53,27935.0,40.56,40.69,40.49,40.53,27935.0
2017-02-01 12:30:00,40.53,40.67,40.53,40.62,7000.0,40.53,40.67,40.53,40.62,7000.0
2017-02-01 13:00:00,40.61,40.68,40.58,40.6,6800.0,40.61,40.68,40.58,40.6,6800.0
2017-02-01 13:30:00,40.6,40.67,40.57,40.62,11300.0,40.6,40.67,40.57,40.62,11300.0
2017-02-01 14:00:00,40.61,40.78,40.57,40.66,87560.0,40.61,40.78,40.57,40.66,87560.0
2017-02-01 14:30:00,40.72,40.72,39.92,40.13,88182.0,40.72,40.72,39.92,40.13,88182.0
2017-02-01 15:00:00,40.13,40.34,40.07,40.25,35951.0,40.13,40.34,40.07,40.25,35951.0
2017-02-01 15:30:00,40.26,40.28,40.22,40.26,71435.0,40.26,40.28,40.22,40.26,71435.0
2017-02-02 09:30:00,40.23,40.36,40.05,40.11,6309.0,40.23,40.36,40.05,40.11,6309.0
2017-02-02 10:00:00,40.08,40.12,39.97,40.0,5370.0,40.08,40.12,39.97,40.0,5370.0
2017-02-02 10:30:00,40.01,40.22,39.92,40.22,13184.0,40.01,40.22,39.92,40.22,13184.0
2017-02-02 11:00:00,40.27,40.27,40.11,40.12,6034.0,40.27,40.27,40.11,40.12,6034.0
2017-02-02 11:30:00,40.1,40.15,39.94,40.0,15398.0,40.1,40.15,39.94,40.0,15398.0
2017-02-02 12:00:00,40.01,40.14,39.98,40.13,8999.0,40.01,40.14,39.98,40.13,8999.0
2017-02-02 12:30:00,40.14,40.27,40.1,40.25,8763.0,40.14,40.27,40.1,40.25,8763.0
2017-02-02 13:00:00,40.25,40.25,40.07,40.07,5532.0,40.25,40.25,40.07,40.07,5532.0
2017-02-02 13:30:00,40.06,40.2,40.06,40.09,10645.0,40.06,40.2,40.06,40.09,10645.0
2017-02-02 14:00:00,40.09,40.12,40.0,40.02,7409.0,40.09,40.12,40.0,40.02,7409.0
2017-02-02 14:30:00,40.02,40.13,40.0,40.12,22804.0,40.02,40.13,40.0,40.12,22804.0
2017-02-02 15:00:00,40.11,40.13,40.1,40.11,24940.0,40.11,40.13,40.1,40.11,24940.0
2017-02-02 15:30:00,40.11,40.25,40.09,40.21,87696.0,40.11,40.25,40.09,40.21,87696.0
2017-02-03 09:30:00,40.5,40.54,40.25,40.38,9178.0,40.5,40.54,40.25,40.38,9178.0
2017-02-03 10:00:00,40.37,40.67,40.34,40.63,6996.0,40.37,40.67,40.34,40.63,6996.0
2017-02-03 10:30:00,40.62,40.63,40.44,40.54,8872.0,40.62,40.63,40.44,40.54,8872.0
2017-02-03 11:00:00,40.57,40.66,40.38,40.42,10600.0,40.57,40.66,40.38,40.42,10600.0
2017-02-03 11:30:00,40.41,40.43,40.29,40.29,11610.0,40.41,40.43,40.29,40.29,11610.0
2017-02-03 12:00:00,40.3,40.44,40.26,40.27,9566.0,40.3,40.44,40.26,40.27,9566.0
2017-02-03 12:30:00,40.32,40.32,40.21,40.22,10277.0,40.32,40.32,40.21,40.22,10277.0
2017-02-03 13:00:00,40.22,40.25,40.16,40.16,9561.0,40.22,40.25,40.16,40.16,9561.0
2017-02-03 13:30:00,40.16,40.3,40.12,40.25,9140.0,40.16,40.3,40.12,40.25,9140.0
2017-02-03 14:00:00,40.27,40.51,40.27,40.5,51855.0,40.27,40.51,40.27,40.5,51855.0
2017-02-03 14:30:00,40.51,40.64,40.49,40.53,12456.0,40.51,40.64,40.49,40.53,12456.0
2017-02-03 15:00:00,40.54,40.54,40.45,40.48,15108.0,40.54,40.54,40.45,40.48,15108.0
2017-02-03 15:30:00,40.48,40.61,40.47,40.58,80185.0,40.48,40.61,40.47,40.58,80185.0
2017-02-06 09:30:00,40.43,40.5,40.11,40.5,3357.0,40.43,40.5,40.11,40.5,3357.0
2017-02-06 10:00:00,40.52,40.8,40.52,40.8,12525.0,40.52,40.8,40.52,40.8,12525.0
2017-02-06 10:30:00,40.7,40.76,40.66,40.68,5100.0,40.7,40.76,40.66,40.68,5100.0
2017-02-06 11:00:00,40.63,40.66,40.52,40.52,4887.0,40.63,40.66,40.52,40.52,4887.0
2017-02-06 11:30:00,40.51,40.51,40.4,40.45,8450.0,40.51,40.51,40.4,40.45,8450.0
2017-02-06 12:00:00,40.44,40.49,40.4,40.42,4209.0,40.44,40.49,40.4,40.42,4209.0
2017-02-06 12:30:00,40.41,40.41,40.2,40.21,4441.0,40.41,40.41,40.2,40.21,4441.0
2017-02-06 13:00:00,40.19,40.19,39.99,40.17,8339.0,40.19,40.19,39.99,40.17,8339.0
2017-02-06 13:30:00,40.13,40.29,40.1,40.29,5411.0,40.13,40.29,40.1,40.29,5411.0
2017-02-06 14:00:00,40.26,40.35,40.18,40.35,11948.0,40.26,40.35,40.18,40.35,11948.0
2017-02-06 14:30:00,40.34,40.4,40.34,40.35,5465.0,40.34,40.4,40.34,40.35,5465.0
2017-02-06 15:00:00,40.33,40.41,40.33,40.4,6400.0,40.33,40.41,40.33,40.4,6400.0
2017-02-06 15:30:00,40.38,40.54,40.37,40.53,49189.0,40.38,40.54,40.37,40.53,49189.0
2017-02-07 09:30:00,40.91,41.8,40.81,41.58,48788.0,40.91,41.8,40.81,41.58,48788.0
2017-02-07 10:00:00,41.6,41.61,41.34,41.37,12400.0,41.6,41.61,41.34,41.37,12400.0
2017-02-07 10:30:00,41.37,41.37,41.12,41.12,10743.0,41.37,41.37,41.12,41.12,10743.0
2017-02-07 11:00:00,41.16,41.16,40.93,40.96,11001.0,41.16,41.16,40.93,40.96,11001.0
2017-02-07 11:30:00,40.97,40.98,40.88,40.93,6275.0,40.97,40.98,40.88,40.93,6275.0
2017-02-07 12:00:00,40.93,41.13,40.85,41.03,24931.0,40.93,41.13,40.85,41.03,24931.0
2017-02-07 12:30:00,41.1,41.25,41.0,41.11,17817.0,41.1,41.25,41.0,41.11,17817.0
2017-02-07 13:00:00,41.09,41.16,40.98,41.07,36653.0,41.09,41.16,40.98,41.07,36653.0
2017-02-07 13:30:00,41.05,41.14,40.99,41.11,17622.0,41.05,41.14,40.99,41.11,17622.0
2017-02-07 14:00:00,41.12,41.25,41.11,41.2,16173.0,41.12,41.25,41.11,41.2,16173.0
2017-02-07 14:30:00,41.19,41.31,41.05,41.29,23800.0,41.19,41.31,41.05,41.29,23800.0
2017-02-07 15:00:00,41.29,41.49,41.21,41.28,20847.0,41.29,41.49,41.21,41.28,20847.0
2017-02-07 15:30:00,41.26,41.3,41.16,41.3,62182.0,41.26,41.3,41.16,41.3,62182.0
2017-02-08 09:30:00,41.35,41.35,40.79,40.98,38777.0,41.35,41.35,40.79,40.98,38777.0
2017-02-08 10:00:00,40.9,40.96,40.7,40.88,37672.0,40.9,40.96,40.7,40.88,37672.0
2017-02-08 10:30:00,40.92,41.15,40.83,40.98,15621.0,40.92,41.15,40.83,40.98,15621.0
2017-02-08 11:00:00,41.0,41.12,40.66,40.66,21745.0,41.0,41.12,40.66,40.66,21745.0
2017-02-08 11:30:00,40.68,40.69,40.25,40.31,13313.0,40.68,40.69,40.25,40.31,13313.0
2017-02-08 12:00:00,40.35,40.57,40.35,40.47,10810.0,40.35,40.57,40.35,40.47,10810.0
2017-02-08 12:30:00,40.51,40.57,40.49,40.56,9100.0,40.51,40.57,40.49,40.56,9100.0
2017-02-08 13:00:00,40.55,40.65,40.55,40.59,5411.0,40.55,40.65,40.55,40.59,5411.0
2017-02-08 13:30:00,40.6,40.78,40.6,40.77,7755.0,40.6,40.78,40.6,40.77,7755.0
2017-02-08 14:00:00,40.76,40.77,40.64,40.68,4709.0,40.76,40.77,40.64,40.68,4709.0
2017-02-08 14:30:00,40.67,40.76,40.63,40.63,29161.0,40.67,40.76,40.63,40.63,29161.0
2017-02-08 15:00:00,40.64,40.69,40.57,40.68,25725.0,40.64,40.69,40.57,40.68,25725.0
2017-02-08 15:30:00,40.69,40.83,40.68,40.79,72319.0,40.69,40.83,40.68,40.79,72319.0
2017-02-09 09:30:00,40.89,41.13,40.72,40.97,13853.0,40.89,41.13,40.72,40.97,13853.0
2017-02-09 10:00:00,41.09,41.36,41.02,41.36,6721.0,41.09,41.36,41.02,41.36,6721.0
2017-02-09 10:30:00,41.31,41.44,41.27,41.4,10424.0,41.31,41.44,41.27,41.4,10424.0
2017-02-09 11:00:00,41.46,41.66,41.4,41.64,6348.0,41.46,41.66,41.4,41.64,6348.0
2017-02-09 11:30:00,41.62,41.72,41.6,41.69,5995.0,41.62,41.72,41.6,41.69,5995.0
2017-02-09 12:00:00,41.61,41.62,41.53,41.56,3600.0,41.61,41.62,41.53,41.56,3600.0
2017-02-09 12:30:00,41.55,41.62,41.52,41.55,1500.0,41.55,41.62,41.52,41.55,1500.0
2017-02-09 13:00:00,41.53,41.69,41.51,41.66,21548.0,41.53,41.69,41.51,41.66,21548.0
2017-02-09 13:30:00,41.67,41.75,41.66,41.69,7585.0,41.67,41.75,41.66,41.69,7585.0
2017-02-09 14:00:00,41.7,41.73,41.66,41.66,8207.0,41.7,41.73,41.66,41.66,8207.0
2017-02-09 14:30:00,41.67,41.77,41.66,41.73,3905.0,41.67,41.77,41.66,41.73,3905.0
2017-02-09 15:00:00,41.73,41.83,41.73,41.83,54551.0,41.73,41.83,41.73,41.83,54551.0
2017-02-09 15:30:00,41.85,41.91,41.76,41.77,125628.0,41.85,41.91,41.76,41.77,125628.0
2017-02-10 09:30:00,41.81,41.99,41.75,41.9,16621.0,41.81,41.99,41.75,41.9,16621.0
2017-02-10 10:00:00,41.91,41.99,41.86,41.94,12964.0,41.91,41.99,41.86,41.94,12964.0
2017-02-10 10:30:00,41.95,42.13,41.83,41.84,66861.0,41.95,42.13,41.83,41.84,66861.0
2017-02-10 11:00:00,41.85,41.87,41.72,41.76,47846.0,41.85,41.87,41.72,41.76,47846.0
2017-02-10 11:30:00,41.76,41.92,41.75,41.88,13366.0,41.76,41.92,41.75,41.88,13366.0
2017-02-10 12:00:00,41.89,41.9,41.82,41.89,13563.0,41.89,41.9,41.82,41.89,13563.0
2017-02-10 12:30:00,41.9,41.94,41.85,41.91,15785.0,41.9,41.94,41.85,41.91,15785.0
2017-02-10 13:00:00,41.87,41.97,41.87,41.96,17731.0,41.87,41.97,41.87,41.96,17731.0
2017-02-10 13:30:00,41.97,42.0,41.94,41.97,25111.0,41.97,42.0,41.94,41.97,25111.0
2017-02-10 14:00:00,41.95,42.12,41.9,42.1,16142.0,41.95,42.12,41.9,42.1,16142.0
2017-02-10 14:30:00,42.11,42.12,42.07,42.09,12591.0,42.11,42.12,42.07,42.09,12591.0
2017-02-10 15:00:00,42.09,42.25,42.09,42.25,21803.0,42.09,42.25,42.09,42.25,21803.0
2017-02-10 15:30:00,42.24,42.27,42.16,42.2,79390.0,42.24,42.27,42.16,42.2,79390.0
2017-02-13 09:30:00,42.34,42.85,42.34,42.56,11723.0,42.34,42.85,42.34,42.56,11723.0
2017-02-13 10:00:00,42.56,42.7,42.54,42.66,12979.0,42.56,42.7,42.54,42.66,12979.0
2017-02-13 10:30:00,42.67,42.77,42.61,42.66,14903.0,42.67,42.77,42.61,42.66,14903.0
2017-02-13 11:00:00,42.65,42.66,42.42,42.48,16484.0,42.65,42.66,42.42,42.48,16484.0
2017-02-13 11:30:00,42.48,42.5,42.35,42.35,14900.0,42.48,42.5,42.35,42.35,14900.0
2017-02-13 12:00:00,42.37,42.48,42.36,42.46,37229.0,42.37,42.48,42.36,42.46,37229.0
2017-02-13 12:30:00,42.46,42.58,42.46,42.5,4200.0,42.46,42.58,42.46,42.5,4200.0
2017-02-13 13:00:00,42.51,42.57,42.46,42.51,8206.0,42.51,42.57,42.46,42.51,8206.0
2017-02-13 13:30:00,42.52,42.68,42.51,42.61,14345.0,42.52,42.68,42.51,42.61,14345.0
2017-02-13 14:00:00,42.63,42.64,42.51,42.62,7159.0,42.63,42.64,42.51,42.62,7159.0
2017-02-13 14:30:00,42.59,42.75,42.5,42.69,26653.0,42.59,42.75,42.5,42.69,26653.0
2017-02-13 15:00:00,42.68,42.68,42.58,42.62,69212.0,42.68,42.68,42.58,42.62,69212.0
2017-02-13 15:30:00,42.62,42.67,42.42,42.58,93260.0,42.62,42.67,42.42,42.58,93260.0
2017-02-14 09:30:00,44.69,44.84,39.63,39.85,264076.0,44.69,44.84,39.63,39.85,264076.0
2017-02-14 10:00:00,39.89,40.88,39.89,40.22,150972.0,39.89,40.88,39.89,40.22,150972.0
2017-02-14 10:30:00,40.22,40.68,40.04,40.63,58320.0,40.22,40.68,40.04,40.63,58320.0
2017-02-14 11:00:00,40.63,40.75,40.02,40.16,38239.0,40.63,40.75,40.02,40.16,38239.0
2017-02-14 11:30:00,40.21,40.53,40.09,40.18,32446.0,40.21,40.53,40.09,40.18,32446.0
2017-02-14 12:00:00,40.15,40.55,39.87,40.49,78764.0,40.15,40.55,39.87,40.49,78764.0
2017-02-14 12:30:00,40.53,40.88,40.49,40.88,34350.0,40.53,40.88,40.49,40.88,34350.0
2017-02-14 13:00:00,40.89,41.28,40.75,41.06,69361.0,40.89,41.28,40.75,41.06,69361.0
2017-02-14 13:30:00,41.05,41.08,40.2,40.23,80523.0,41.05,41.08,40.2,40.23,80523.0
2017-02-14 14:00:00,40.21,40.44,39.24,39.43,137140.0,40.21,40.44,39.24,39.43,137140.0
2017-02-14 14:30:00,39.42,40.02,39.2,39.71,80972.0,39.42,40.02,39.2,39.71,80972.0
2017-02-14 15:00:00,39.7,40.2,39.67,40.2,61510.0,39.7,40.2,39.67,40.2,61510.0
2017-02-14 15:30:00,40.2,40.24,39.65,39.79,166832.0,40.2,40.24,39.65,39.79,166832.0
2017-02-15 09:30:00,39.88,40.33,39.8,40.21,79992.0,39.88,40.33,39.8,40.21,79992.0
2017-02-15 10:00:00,40.19,40.54,40.13,40.46,48523.0,40.19,40.54,40.13,40.46,48523.0
2017-02-15 10:30:00,40.48,40.87,40.39,40.52,57729.0,40.48,40.87,40.39,40.52,57729.0
2017-02-15 11:00:00,40.5,40.61,40.41,40.46,36608.0,40.5,40.61,40.41,40.46,36608.0
2017-02-15 11:30:00,40.46,40.59,40.4,40.5,44884.0,40.46,40.59,40.4,40.5,44884.0
2017-02-15 12:00:00,40.52,40.54,40.21,40.4,19997.0,40.52,40.54,40.21,40.4,19997.0
2017-02-15 12:30:00,40.38,40.41,40.25,40.32,13176.0,40.38,40.41,40.25,40.32,13176.0
2017-02-15 13:00:00,40.32,40.4,40.27,40.4,9964.0,40.32,40.4,40.27,40.4,9964.0
2017-02-15 13:30:00,40.38,40.49,40.27,40.4,25880.0,40.38,40.49,40.27,40.4,25880.0
2017-02-15 14:00:00,40.4,40.47,40.34,40.44,22803.0,40.4,40.47,40.34,40.44,22803.0
2017-02-15 14:30:00,40.49,40.49,40.17,40.31,28345.0,40.49,40.49,40.17,40.31,28345.0
2017-02-15 15:00:00,40.29,40.5,40.28,40.43,43361.0,40.29,40.5,40.28,40.43,43361.0
2017-02-15 15:30:00,40.43,40.52,40.37,40.5,90114.0,40.43,40.52,40.37,40.5,90114.0
2017-02-16 09:30:00,40.36,40.71,40.14,40.23,15466.0,40.36,40.71,40.14,40.23,15466.0
2017-02-16 10:00:00,40.16,40.17,39.7,39.73,66710.0,40.16,40.17,39.7,39.73,66710.0
2017-02-16 10:30:00,39.69,39.95,39.48,39.72,32497.0,39.69,39.95,39.48,39.72,32497.0
2017-02-16 11:00:00,39.71,39.76,39.55,39.75,20802.0,39.71,39.76,39.55,39.75,20802.0
2017-02-16 11:30:00,39.76,39.81,39.67,39.77,11321.0,39.76,39.81,39.67,39.77,11321.0
2017-02-16 12:00:00,39.79,39.81,39.71,39.76,9946.0,39.79,39.81,39.71,39.76,9946.0
2017-02-16 12:30:00,39.75,39.81,39.71,39.74,23703.0,39.75,39.81,39.71,39.74,23703.0
2017-02-16 13:00:00,39.72,39.84,39.7,39.8,19799.0,39.72,39.84,39.7,39.8,19799.0
2017-02-16 13:30:00,39.82,39.95,39.78,39.9,15149.0,39.82,39.95,39.78,39.9,15149.0
2017-02-16 14:00:00,39.91,39.94,39.88,39.91,19508.0,39.91,39.94,39.88,39.91,19508.0
2017-02-16 14:30:00,39.94,39.96,39.9,39.93,20651.0,39.94,39.96,39.9,39.93,20651.0
2017-02-16 15:00:00,39.92,40.03,39.89,40.01,68456.0,39.92,40.03,39.89,40.01,68456.0
2017-02-16 15:30:00,40.01,40.17,40.0,40.17,95619.0,40.01,40.17,40.0,40.17,95619.0
2017-02-17 09:30:00,39.99,40.02,39.5,40.02,31942.0,39.99,40.02,39.5,40.02,31942.0
2017-02-17 10:00:00,39.98,40.22,39.98,40.11,11889.0,39.98,40.22,39.98,40.11,11889.0
2017-02-17 10:30:00,40.15,40.35,39.78,39.81,35252.0,40.15,40.35,39.78,39.81,35252.0
2017-02-17 11:00:00,39.8,39.84,39.51,39.53,32173.0,39.8,39.84,39.51,39.53,32173.0
2017-02-17 11:30:00,39.53,39.67,39.5,39.55,21032.0,39.53,39.67,39.5,39.55,21032.0
2017-02-17 12:00:00,39.57,39.86,39.48,39.86,62231.0,39.57,39.86,39.48,39.86,62231.0
2017-02-17 12:30:00,39.85,39.99,39.8,39.86,29003.0,39.85,39.99,39.8,39.86,29003.0
2017-02-17 13:00:00,39.85,40.18,39.83,39.92,44099.0,39.85,40.18,39.83,39.92,44099.0
2017-02-17 13:30:00,39.93,39.95,39.83,39.86,16670.0,39.93,39.95,39.83,39.86,16670.0
2017-02-17 14:00:00,39.88,40.76,39.86,40.42,112079.0,39.88,40.76,39.86,40.42,112079.0
2017-02-17 14:30:00,40.41,40.42,40.3,40.35,16155.0,40.41,40.42,40.3,40.35,16155.0
2017-02-17 15:00:00,40.36,40.69,40.35,40.51,32406.0,40.36,40.69,40.35,40.51,32406.0
2017-02-17 15:30:00,40.52,40.53,40.37,40.46,132786.0,40.52,40.53,40.37,40.46,132786.0
2017-02-21 09:30:00,40.47,40.76,40.39,40.65,13537.0,40.47,40.76,40.39,40.65,13537.0
2017-02-21 10:00:00,40.67,40.67,40.56,40.59,12363.0,40.67,40.67,40.56,40.59,12363.0
2017-02-21 10:30:00,40.61,40.66,40.42,40.42,13860.0,40.61,40.66,40.42,40.42,13860.0
2017-02-21 11:00:00,40.44,40.46,40.28,40.32,12043.0,40.44,40.46,40.28,40.32,12043.0
2017-02-21 11:30:00,40.31,40.4,40.28,40.37,18971.0,40.31,40.4,40.28,40.37,18971.0
2017-02-21 12:00:00,40.36,40.4,40.31,40.35,21705.0,40.36,40.4,40.31,40.35,21705.0
2017-02-21 12:30:00,40.34,40.38,40.3,40.32,10129.0,40.34,40.38,40.3,40.32,10129.0
2017-02-21 13:00:00,40.32,40.36,40.31,40.34,13234.0,40.32,40.36,40.31,40.34,13234.0
2017-02-21 13:30:00,40.34,40.36,40.26,40.3,11261.0,40.34,40.36,40.26,40.3,11261.0
2017-02-21 14:00:00,40.3,40.4,40.27,40.4,21635.0,40.3,40.4,40.27,40.4,21635.0
2017-02-21 14:30:00,40.41,40.44,40.34,40.38,21644.0,40.41,40.44,40.34,40.38,21644.0
2017-02-21 15:00:00,40.38,40.39,40.31,40.36,19985.0,40.38,40.39,40.31,40.36,19985.0
2017-02-21 15:30:00,40.37,40.39,40.29,40.32,86957.0,40.37,40.39,40.29,40.32,86957.0
2017-02-22 09:30:00,40.21,40.62,40.15,40.43,15283.0,40.21,40.62,40.15,40.43,15283.0
2017-02-22 10:00:00,40.46,40.74,40.46,40.74,20557.0,40.46,40.74,40.46,40.74,20557.0
2017-02-22 10:30:00,40.78,40.78,40.54,40.58,22379.0,40.78,40.78,40.54,40.58,22379.0
2017-02-22 11:00:00,40.55,40.55,40.35,40.45,22244.0,40.55,40.55,40.35,40.45,22244.0
2017-02-22 11:30:00,40.45,40.49,40.28,40.47,23293.0,40.45,40.49,40.28,40.47,23293.0
2017-02-22 12:00:00,40.45,40.49,40.43,40.48,16135.0,40.45,40.49,40.43,40.48,16135.0
2017-02-22 12:30:00,40.47,40.56,40.46,40.55,26705.0,40.47,40.56,40.46,40.55,26705.0
2017-02-22 13:00:00,40.56,40.69,40.55,40.69,20382.0,40.56,40.69,40.55,40.69,20382.0
2017-02-22 13:30:00,40.69,40.71,40.57,40.6,15447.0,40.69,40.71,40.57,40.6,15447.0
2017-02-22 14:00:00,40.59,40.59,40.48,40.52,15646.0,40.59,40.59,40.48,40.52,15646.0
2017-02-22 14:30:00,40.54,40.66,40.52,40.64,42745.0,40.54,40.66,40.52,40.64,42745.0
2017-02-22 15:00:00,40.64,40.7,40.6,40.64,29299.0,40.64,40.7,40.6,40.64,29299.0
2017-02-22 15:30:00,40.63,40.75,40.63,40.75,113475.0,40.63,40.75,40.63,40.75,113475.0
2017-02-23 09:30:00,40.92,40.95,40.38,40.38,8797.0,40.92,40.95,40.38,40.38,8797.0
2017-02-23 10:00:00,40.38,40.47,40.09,40.09,9536.0,40.38,40.47,40.09,40.09,9536.0
2017-02-23 10:30:00,40.04,40.15,39.76,39.76,17911.0,40.04,40.15,39.76,39.76,17911.0
2017-02-23 11:00:00,39.79,39.89,39.6,39.61,12632.0,39.79,39.89,39.6,39.61,12632.0
2017-02-23 11:30:00,39.58,39.73,39.46,39.51,22931.0,39.58,39.73,39.46,39.51,22931.0
2017-02-23 12:00:00,39.57,39.86,39.57,39.86,8414.0,39.57,39.86,39.57,39.86,8414.0
2017-02-23 12:30:00,39.83,40.02,39.82,39.89,6594.0,39.83,40.02,39.82,39.89,6594.0
2017-02-23 13:00:00,39.91,39.92,39.84,39.88,17101.0,39.91,39.92,39.84,39.88,17101.0
2017-02-23 13:30:00,39.86,39.91,39.79,39.82,10000.0,39.86,39.91,39.79,39.82,10000.0
2017-02-23 14:00:00,39.81,39.85,39.75,39.84,30277.0,39.81,39.85,39.75,39.84,30277.0
2017-02-23 14:30:00,39.85,39.88,39.81,39.88,11054.0,39.85,39.88,39.81,39.88,11054.0
2017-02-23 15:00:00,39.89,39.96,39.87,39.92,12550.0,39.89,39.96,39.87,39.92,12550.0
2017-02-23 15:30:00,39.93,40.08,39.92,40.07,106733.0,39.93,40.08,39.92,40.07,106733.0
2017-02-24 09:30:00,39.56,39.56,39.31,39.4,19620.0,39.56,39.56,39.31,39.4,19620.0
2017-02-24 10:00:00,39.38,39.38,39.13,39.24,14877.0,39.38,39.38,39.13,39.24,14877.0
2017-02-24 10:30:00,39.21,39.45,39.18,39.45,11189.0,39.21,39.45,39.18,39.45,11189.0
2017-02-24 11:00:00,39.44,39.46,39.26,39.29,17050.0,39.44,39.46,39.26,39.29,17050.0
2017-02-24 11:30:00,39.31,39.38,39.22,39.24,14350.0,39.31,39.38,39.22,39.24,14350.0
2017-02-24 12:00:00,39.24,39.4,39.21,39.34,10050.0,39.24,39.4,39.21,39.34,10050.0
2017-02-24 12:30:00,39.35,39.38,39.26,39.26,7348.0,39.35,39.38,39.26,39.26,7348.0
2017-02-24 13:00:00,39.28,39.29,39.12,39.12,14397.0,39.28,39.29,39.12,39.12,14397.0
2017-02-24 13:30:00,39.15,39.25,39.15,39.23,8593.0,39.15,39.25,39.15,39.23,8593.0
2017-02-24 14:00:00,39.25,39.25,39.16,39.23,10485.0,39.25,39.25,39.16,39.23,10485.0
2017-02-24 14:30:00,39.24,39.28,39.2,39.23,18997.0,39.24,39.28,39.2,39.23,18997.0
2017-02-24 15:00:00,39.24,39.26,39.16,39.23,18941.0,39.24,39.26,39.16,39.23,18941.0
2017-02-24 15:30:00,39.24,39.32,39.22,39.32,59278.0,39.24,39.32,39.22,39.32,59278.0
2017-02-27 09:30:00,39.18,40.12,39.1,39.8,88850.0,39.18,40.12,39.1,39.8,88850.0
2017-02-27 10:00:00,39.78,39.99,39.68,39.91,25167.0,39.78,39.99,39.68,39.91,25167.0
2017-02-27 10:30:00,39.95,40.01,39.91,39.95,10160.0,39.95,40.01,39.91,39.95,10160.0
2017-02-27 11:00:00,39.91,39.91,39.7,39.75,13111.0,39.91,39.91,39.7,39.75,13111.0
2017-02-27 11:30:00,39.73,39.74,39.57,39.6,15534.0,39.73,39.74,39.57,39.6,15534.0
2017-02-27 12:00:00,39.62,39.79,39.62,39.72,9763.0,39.62,39.79,39.62,39.72,9763.0
2017-02-27 12:30:00,39.72,39.73,39.57,39.59,11488.0,39.72,39.73,39.57,39.59,11488.0
2017-02-27 13:00:00,39.59,39.72,39.59,39.69,8290.0,39.59,39.72,39.59,39.69,8290.0
2017-02-27 13:30:00,39.69,39.77,39.69,39.73,12943.0,39.69,39.77,39.69,39.73,12943.0
2017-02-27 14:00:00,39.73,39.84,39.73,39.84,9960.0,39.73,39.84,39.73,39.84,9960.0
2017-02-27 14:30:00,39.85,39.86,39.81,39.85,9555.0,39.85,39.86,39.81,39.85,9555.0
2017-02-27 15:00:00,39.84,39.88,39.8,39.84,20734.0,39.84,39.88,39.8,39.84,20734.0
2017-02-27 15:30:00,39.84,39.86,39.76,39.85,77405.0,39.84,39.86,39.76,39.85,77405.0
2017-02-28 09:30:00,39.85,39.85,39.33,39.33,8657.0,39.85,39.85,39.33,39.33,8657.0
2017-02-28 10:00:00,39.39,39.54,39.35,39.44,20462.0,39.39,39.54,39.35,39.44,20462.0
2017-02-28 10:30:00,39.44,39.51,39.3,39.48,11721.0,39.44,39.51,39.3,39.48,11721.0
2017-02-28 11:00:00,39.51,39.53,39.33,39.36,21616.0,39.51,39.53,39.33,39.36,21616.0
2017-02-28 11:30:00,39.35,39.58,39.29,39.55,18874.0,39.35,39.58,39.29,39.55,18874.0
2017-02-28 12:00:00,39.55,39.63,39.4,39.4,20831.0,39.55,39.63,39.4,39.4,20831.0
2017-02-28 12:30:00,39.39,39.39,39.13,39.15,13292.0,39.39,39.39,39.13,39.15,13292.0
2017-02-28 13:00:00,39.14,39.31,39.13,39.24,9838.0,39.14,39.31,39.13,39.24,9838.0
2017-02-28 13:30:00,39.25,39.36,39.18,39.2,12423.0,39.25,39.36,39.18,39.2,12423.0
2017-02-28 14:00:00,39.19,39.2,39.03,39.04,10103.0,39.19,39.2,39.03,39.04,10103.0
2017-02-28 14:30:00,39.09,39.15,39.07,39.11,12483.0,39.09,39.15,39.07,39.11,12483.0
2017-02-28 15:00:00,39.12,39.12,39.02,39.09,19670.0,39.12,39.12,39.02,39.09,19670.0
2017-02-28 15:30:00,39.08,39.1,39.03,39.05,64515.0,39.08,39.1,39.03,39.05,64515.0
2017-03-01 09:30:00,39.84,40.44,39.66,40.44,20090.0,39.84,40.44,39.66,40.44,20090.0
2017-03-01 10:00:00,40.36,40.58,40.02,40.03,13290.0,40.36,40.58,40.02,40.03,13290.0
2017-03-01 10:30:00,39.96,40.0,39.71,39.73,11237.0,39.96,40.0,39.71,39.73,11237.0
2017-03-01 11:00:00,39.72,39.89,39.66,39.8,32701.0,39.72,39.89,39.66,39.8,32701.0
2017-03-01 11:30:00,39.84,39.93,39.73,39.82,11201.0,39.84,39.93,39.73,39.82,11201.0
2017-03-01 12:00:00,39.85,39.97,39.85,39.89,8780.0,39.85,39.97,39.85,39.89,8780.0
2017-03-01 12:30:00,39.89,39.92,39.74,39.79,15019.0,39.89,39.92,39.74,39.79,15019.0
2017-03-01 13:00:00,39.8,39.83,39.76,39.82,24010.0,39.8,39.83,39.76,39.82,24010.0
2017-03-01 13:30:00,39.83,39.98,39.83,39.86,13440.0,39.83,39.98,39.83,39.86,13440.0
2017-03-01 14:00:00,39.86,39.96,39.79,39.96,51906.0,39.86,39.96,39.79,39.96,51906.0
2017-03-01 14:30:00,39.96,39.97,39.86,39.87,23825.0,39.96,39.97,39.86,39.87,23825.0
2017-03-01 15:00:00,39.87,39.91,39.81,39.89,36362.0,39.87,39.91,39.81,39.89,36362.0
2017-03-01 15:30:00,39.88,39.92,39.8,39.82,70267.0,39.88,39.92,39.8,39.82,70267.0
2017-03-02 09:30:00,39.64,39.93,39.61,39.93,3647.0,39.64,39.93,39.61,39.93,3647.0
2017-03-02 10:00:00,40.01,40.07,39.91,40.07,40386.0,40.01,40.07,39.91,40.07,40386.0
2017-03-02 10:30:00,40.06,40.29,40.06,40.11,27295.0,40.06,40.29,40.06,40.11,27295.0
2017-03-02 11:00:00,40.08,40.09,39.75,39.76,19693.0,40.08,40.09,39.75,39.76,19693.0
2017-03-02 11:30:00,39.75,39.95,39.66,39.89,9620.0,39.75,39.95,39.66,39.89,9620.0
2017-03-02 12:00:00,39.87,39.89,39.65,39.65,11195.0,39.87,39.89,39.65,39.65,11195.0
2017-03-02 12:30:00,39.65,39.78,39.65,39.76,11453.0,39.65,39.78,39.65,39.76,11453.0
2017-03-02 13:00:00,39.79,39.87,39.7,39.87,7454.0,39.79,39.87,39.7,39.87,7454.0
2017-03-02 13:30:00,39.87,39.97,39.85,39.97,7798.0,39.87,39.97,39.85,39.97,7798.0
2017-03-02 14:00:00,39.93,40.01,39.88,39.93,10742.0,39.93,40.01,39.88,39.93,10742.0
2017-03-02 14:30:00,39.94,39.98,39.91,39.96,13777.0,39.94,39.98,39.91,39.96,13777.0
2017-03-02 15:00:00,39.95,39.97,39.75,39.78,15852.0,39.95,39.97,39.75,39.78,15852.0
2017-03-02 15:30:00,39.78,39.79,39.55,39.66,60224.0,39.78,39.79,39.55,39.66,60224.0
2017-03-03 09:30:00,39.77,40.02,39.38,39.38,7417.0,39.77,40.02,39.38,39.38,7417.0
2017-03-03 10:00:00,39.57,39.7,39.33,39.47,5486.0,39.57,39.7,39.33,39.47,5486.0
2017-03-03 10:30:00,39.4,39.75,39.34,39.6,5000.0,39.4,39.75,39.34,39.6,5000.0
2017-03-03 11:00:00,39.58,39.68,39.48,39.66,2706.0,39.58,39.68,39.48,39.66,2706.0
2017-03-03 11:30:00,39.71,39.71,39.52,39.57,6712.0,39.71,39.71,39.52,39.57,6712.0
2017-03-03 12:00:00,39.57,39.64,39.55,39.55,5900.0,39.57,39.64,39.55,39.55,5900.0
2017-03-03 12:30:00,39.58,39.68,39.56,39.59,5943.0,39.58,39.68,39.56,39.59,5943.0
2017-03-03 13:00:00,39.56,39.57,39.44,39.5,7826.0,39.56,39.57,39.44,39.5,7826.0
2017-03-03 13:30:00,39.5,39.58,39.47,39.52,4510.0,39.5,39.58,39.47,39.52,4510.0
2017-03-03 14:00:00,39.51,39.61,39.49,39.53,5107.0,39.51,39.61,39.49,39.53,5107.0
2017-03-03 14:30:00,39.57,39.61,39.57,39.6,9146.0,39.57,39.61,39.57,39.6,9146.0
2017-03-03 15:00:00,39.59,39.63,39.57,39.63,20646.0,39.59,39.63,39.57,39.63,20646.0
2017-03-03 15:30:00,39.61,39.61,39.47,39.48,71454.0,39.61,39.61,39.47,39.48,71454.0
2017-03-06 09:30:00,39.21,39.51,39.11,39.48,9374.0,39.21,39.51,39.11,39.48,9374.0
2017-03-06 10:00:00,39.45,39.56,39.14,39.17,6860.0,39.45,39.56,39.14,39.17,6860.0
2017-03-06 10:30:00,39.18,39.24,39.11,39.24,11503.0,39.18,39.24,39.11,39.24,11503.0
2017-03-06 11:00:00,39.22,39.46,39.19,39.44,6214.0,39.22,39.46,39.19,39.44,6214.0
2017-03-06 11:30:00,39.41,39.48,39.17,39.2,11519.0,39.41,39.48,39.17,39.2,11519.0
2017-03-06 12:00:00,39.2,39.35,39.19,39.26,14155.0,39.2,39.35,39.19,39.26,14155.0
2017-03-06 12:30:00,39.3,39.44,39.3,39.44,10976.0,39.3,39.44,39.3,39.44,10976.0
2017-03-06 13:00:00,39.4,39.48,39.4,39.44,7361.0,39.4,39.48,39.4,39.44,7361.0
2017-03-06 13:30:00,39.41,39.54,39.41,39.51,9379.0,39.41,39.54,39.41,39.51,9379.0
2017-03-06 14:00:00,39.51,39.57,39.51,39.57,4744.0,39.51,39.57,39.51,39.57,4744.0
2017-03-06 14:30:00,39.56,39.58,39.44,39.46,4800.0,39.56,39.58,39.44,39.46,4800.0
2017-03-06 15:00:00,39.46,39.55,39.43,39.44,17134.0,39.46,39.55,39.43,39.44,17134.0
2017-03-06 15:30:00,39.43,39.56,39.37,39.55,60352.0,39.43,39.56,39.37,39.55,60352.0
2017-03-07 09:30:00,39.36,39.49,39.24,39.34,6493.0,39.36,39.49,39.24,39.34,6493.0
2017-03-07 10:00:00,39.34,39.41,39.24,39.24,6950.0,39.34,39.41,39.24,39.24,6950.0
2017-03-07 10:30:00,39.24,39.24,39.1,39.14,4906.0,39.24,39.24,39.1,39.14,4906.0
2017-03-07 11:00:00,39.16,39.19,39.09,39.11,4815.0,39.16,39.19,39.09,39.11,4815.0
2017-03-07 11:30:00,39.1,39.1,38.97,39.03,6614.0,39.1,39.1,38.97,39.03,6614.0
2017-03-07 12:00:00,39.0,39.04,38.93,39.03,7271.0,39.0,39.04,38.93,39.03,7271.0
2017-03-07 12:30:00,38.97,39.1,38.93,39.09,4600.0,38.97,39.1,38.93,39.09,4600.0
2017-03-07 13:00:00,39.11,39.11,38.97,38.97,4244.0,39.11,39.11,38.97,38.97,4244.0
2017-03-07 13:30:00,38.93,38.95,38.81,38.88,22846.0,38.93,38.95,38.81,38.88,22846.0
2017-03-07 14:00:00,38.88,39.03,38.88,39.03,24712.0,38.88,39.03,38.88,39.03,24712.0
2017-03-07 14:30:00,39.04,39.17,39.03,39.16,5937.0,39.04,39.17,39.03,39.16,5937.0
2017-03-07 15:00:00,39.12,39.29,39.1,39.19,8282.0,39.12,39.29,39.1,39.19,8282.0
2017-03-07 15:30:00,39.19,39.21,39.05,39.18,51197.0,39.19,39.21,39.05,39.18,51197.0
2017-03-08 09:30:00,39.29,39.29,39.04,39.2,4773.0,39.29,39.29,39.04,39.2,4773.0
2017-03-08 10:00:00,39.14,39.29,38.93,39.29,7247.0,39.14,39.29,38.93,39.29,7247.0
2017-03-08 10:30:00,39.22,39.27,39.12,39.24,3303.0,39.22,39.27,39.12,39.24,3303.0
2017-03-08 11:00:00,39.22,39.22,39.1,39.16,4436.0,39.22,39.22,39.1,39.16,4436.0
2017-03-08 11:30:00,39.13,39.13,39.0,39.0,3467.0,39.13,39.13,39.0,39.0,3467.0
2017-03-08 12:00:00,39.04,39.1,38.99,39.1,2000.0,39.04,39.1,38.99,39.1,2000.0
2017-03-08 12:30:00,39.1,39.13,38.99,39.06,4887.0,39.1,39.13,38.99,39.06,4887.0
2017-03-08 13:00:00,39.04,39.15,39.03,39.12,3805.0,39.04,39.15,39.03,39.12,3805.0
2017-03-08 13:30:00,39.14,39.14,39.04,39.07,2591.0,39.14,39.14,39.04,39.07,2591.0
2017-03-08 14:00:00,39.07,39.07,38.89,38.9,6933.0,39.07,39.07,38.89,38.9,6933.0
2017-03-08 14:30:00,38.95,38.99,38.91,38.93,4276.0,38.95,38.99,38.91,38.93,4276.0
2017-03-08 15:00:00,38.91,38.96,38.79,38.8,17090.0,38.91,38.96,38.79,38.8,17090.0
2017-03-08 15:30:00,38.8,38.81,38.62,38.66,60607.0,38.8,38.81,38.62,38.66,60607.0
2017-03-09 09:30:00,38.65,38.97,38.65,38.9,17850.0,38.65,38.97,38.65,38.9,17850.0
2017-03-09 10:00:00,38.88,39.02,38.75,38.83,6956.0,38.88,39.02,38.75,38.83,6956.0
2017-03-09 10:30:00,38.79,38.79,38.53,38.61,5364.0,38.79,38.79,38.53,38.61,5364.0
2017-03-09 11:00:00,38.61,38.79,38.58,38.79,6107.0,38.61,38.79,38.58,38.79,6107.0
2017-03-09 11:30:00,38.76,38.82,38.72,38.72,3200.0,38.76,38.82,38.72,38.72,3200.0
2017-03-09 12:00:00,38.69,38.72,38.61,38.61,2375.0,38.69,38.72,38.61,38.61,2375.0
2017-03-09 12:30:00,38.61,38.64,38.57,38.64,2875.0,38.61,38.64,38.57,38.64,2875.0
2017-03-09 13:00:00,38.62,38.65,38.53,38.57,5021.0,38.62,38.65,38.53,38.57,5021.0
2017-03-09 13:30:00,38.51,38.58,38.5,38.53,3450.0,38.51,38.58,38.5,38.53,3450.0
2017-03-09 14:00:00,38.52,38.52,38.33,38.44,5109.0,38.52,38.52,38.33,38.44,5109.0
2017-03-09 14:30:00,38.41,38.41,38.3,38.35,2565.0,38.41,38.41,38.3,38.35,2565.0
2017-03-09 15:00:00,38.38,38.43,38.34,38.39,8624.0,38.38,38.43,38.34,38.39,8624.0
2017-03-09 15:30:00,38.4,38.46,38.34,38.38,31465.0,38.4,38.46,38.34,38.38,31465.0
2017-03-10 09:30:00,38.77,38.89,38.63,38.84,3704.0,38.77,38.89,38.63,38.84,3704.0
2017-03-10 10:00:00,38.82,38.95,38.76,38.83,11083.0,38.82,38.95,38.76,38.83,11083.0
2017-03-10 10:30:00,38.78,38.78,38.52,38.54,4256.0,38.78,38.78,38.52,38.54,4256.0
2017-03-10 11:00:00,38.55,38.81,38.48,38.81,7200.0,38.55,38.81,38.48,38.81,7200.0
2017-03-10 11:30:00,38.77,38.82,38.73,38.75,5304.0,38.77,38.82,38.73,38.75,5304.0
2017-03-10 12:00:00,38.76,38.84,38.7,38.77,12578.0,38.76,38.84,38.7,38.77,12578.0
2017-03-10 12:30:00,38.8,38.8,38.7,38.7,5836.0,38.8,38.8,38.7,38.7,5836.0
2017-03-10 13:00:00,38.73,38.74,38.62,38.73,2206.0,38.73,38.74,38.62,38.73,2206.0
2017-03-10 13:30:00,38.71,38.8,38.64,38.78,6010.0,38.71,38.8,38.64,38.78,6010.0
2017-03-10 14:00:00,38.77,38.8,38.7,38.75,4648.0,38.77,38.8,38.7,38.75,4648.0
2017-03-10 14:30:00,38.73,38.81,38.62,38.79,24829.0,38.73,38.81,38.62,38.79,24829.0
2017-03-10 15:00:00,38.8,38.85,38.73,38.8,17062.0,38.8,38.85,38.73,38.8,17062.0
2017-03-10 15:30:00,38.81,38.81,38.61,38.69,45121.0,38.81,38.81,38.61,38.69,45121.0
2017-03-13 09:30:00,39.0,39.54,38.66,38.79,63066.0,39.0,39.54,38.66,38.79,63066.0
2017-03-13 10:00:00,38.86,39.01,38.86,38.99,10086.0,38.86,39.01,38.86,38.99,10086.0
2017-03-13 10:30:00,39.0,39.05,38.91,39.05,24318.0,39.0,39.05,38.91,39.05,24318.0
2017-03-13 11:00:00,39.01,39.08,38.99,39.05,19152.0,39.01,39.08,38.99,39.05,19152.0
2017-03-13 11:30:00,39.01,39.17,38.96,39.12,22817.0,39.01,39.17,38.96,39.12,22817.0
2017-03-13 12:00:00,39.13,39.27,39.07,39.19,40586.0,39.13,39.27,39.07,39.19,40586.0
2017-03-13 12:30:00,39.19,39.26,39.14,39.24,18203.0,39.19,39.26,39.14,39.24,18203.0
2017-03-13 13:00:00,39.23,39.29,39.04,39.13,17627.0,39.23,39.29,39.04,39.13,17627.0
2017-03-13 13:30:00,39.09,39.2,39.05,39.14,11700.0,39.09,39.2,39.05,39.14,11700.0
2017-03-13 14:00:00,39.14,39.25,39.13,39.23,18721.0,39.14,39.25,39.13,39.23,18721.0
2017-03-13 14:30:00,39.24,39.27,39.13,39.18,17041.0,39.24,39.27,39.13,39.18,17041.0
2017-03-13 15:00:00,39.22,39.29,39.18,39.28,39814.0,39.22,39.29,39.18,39.28,39814.0
2017-03-13 15:30:00,39.27,39.27,39.16,39.18,146513.0,39.27,39.27,39.16,39.18,146513.0
2017-03-14 09:30:00,38.8,38.8,38.0,38.0,39663.0,38.8,38.8,38.0,38.0,39663.0
2017-03-14 10:00:00,38.05,38.09,37.79,37.8,22599.0,38.05,38.09,37.79,37.8,22599.0
2017-03-14 10:30:00,37.79,37.9,37.64,37.88,24587.0,37.79,37.9,37.64,37.88,24587.0
2017-03-14 11:00:00,37.88,38.02,37.88,37.98,18121.0,37.88,38.02,37.88,37.98,18121.0
2017-03-14 11:30:00,37.99,38.0,37.91,37.91,13221.0,37.99,38.0,37.91,37.91,13221.0
2017-03-14 12:00:00,37.91,37.96,37.63,37.69,29751.0,37.91,37.96,37.63,37.69,29751.0
2017-03-14 12:30:00,37.69,37.73,37.55,37.63,25517.0,37.69,37.73,37.55,37.63,25517.0
2017-03-14 13:00:00,37.61,37.87,37.61,37.86,11879.0,37.61,37.87,37.61,37.86,11879.0
2017-03-14 13:30:00,37.84,37.88,37.72,37.73,14644.0,37.84,37.88,37.72,37.73,14644.0
2017-03-14 14:00:00,37.74,37.89,37.74,37.89,15004.0,37.74,37.89,37.74,37.89,15004.0
2017-03-14 14:30:00,37.89,37.92,37.81,37.81,20804.0,37.89,37.92,37.81,37.81,20804.0
2017-03-14 15:00:00,37.81,38.02,37.77,37.89,53431.0,37.81,38.02,37.77,37.89,53431.0
2017-03-14 15:30:00,37.89,38.03,37.87,38.0,109451.0,37.89,38.03,37.87,38.0,109451.0
2017-03-15 09:30:00,38.25,38.6,38.0,38.56,11856.0,38.25,38.6,38.0,38.56,11856.0
2017-03-15 10:00:00,38.6,38.71,38.51,38.54,12209.0,38.6,38.71,38.51,38.54,12209.0
2017-03-15 10:30:00,38.54,38.56,38.32,38.42,22375.0,38.54,38.56,38.32,38.42,22375.0
2017-03-15 11:00:00,38.42,38.69,38.42,38.54,12629.0,38.42,38.69,38.42,38.54,12629.0
2017-03-15 11:30:00,38.56,38.63,38.52,38.53,15204.0,38.56,38.63,38.52,38.53,15204.0
2017-03-15 12:00:00,38.52,38.6,38.51,38.58,2640.0,38.52,38.6,38.51,38.58,2640.0
2017-03-15 12:30:00,38.59,38.63,38.5,38.51,16461.0,38.59,38.63,38.5,38.51,16461.0
2017-03-15 13:00:00,38.47,38.57,38.36,38.36,8031.0,38.47,38.57,38.36,38.36,8031.0
2017-03-15 13:30:00,38.35,38.51,38.35,38.44,5659.0,38.35,38.51,38.35,38.44,5659.0
2017-03-15 14:00:00,38.5,38.71,38.5,38.6,21446.0,38.5,38.71,38.5,38.6,21446.0
2017-03-15 14:30:00,38.61,38.78,38.55,38.72,29145.0,38.61,38.78,38.55,38.72,29145.0
2017-03-15 15:00:00,38.73,38.86,38.73,38.84,29739.0,38.73,38.86,38.73,38.84,29739.0
2017-03-15 15:30:00,38.84,38.87,38.72,38.74,85784.0,38.84,38.87,38.72,38.74,85784.0
2017-03-16 09:30:00,38.95,38.95,38.68,38.77,6876.0,38.95,38.95,38.68,38.77,6876.0
2017-03-16 10:00:00,38.78,38.78,38.58,38.6,8918.0,38.78,38.78,38.58,38.6,8918.0
2017-03-16 10:30:00,38.57,38.65,38.5,38.5,12600.0,38.57,38.65,38.5,38.5,12600.0
2017-03-16 11:00:00,38.5,38.59,38.43,38.5,8590.0,38.5,38.59,38.43,38.5,8590.0
2017-03-16 11:30:00,38.52,38.61,38.49,38.61,3530.0,38.52,38.61,38.49,38.61,3530.0
2017-03-16 12:00:00,38.57,38.65,38.52,38.65,3311.0,38.57,38.65,38.52,38.65,3311.0
2017-03-16 12:30:00,38.62,38.66,38.58,38.58,4700.0,38.62,38.66,38.58,38.58,4700.0
2017-03-16 13:00:00,38.58,38.58,38.48,38.48,2500.0,38.58,38.58,38.48,38.48,2500.0
2017-03-16 13:30:00,38.52,38.67,38.47,38.65,13000.0,38.52,38.67,38.47,38.65,13000.0
2017-03-16 14:00:00,38.63,38.64,38.57,38.59,3761.0,38.63,38.64,38.57,38.59,3761.0
2017-03-16 14:30:00,38.58,38.63,38.49,38.49,6759.0,38.58,38.63,38.49,38.49,6759.0
2017-03-16 15:00:00,38.47,38.54,38.45,38.49,10030.0,38.47,38.54,38.45,38.49,10030.0
2017-03-16 15:30:00,38.5,38.53,38.45,38.52,29287.0,38.5,38.53,38.45,38.52,29287.0
2017-03-17 09:30:00,38.75,38.78,38.57,38.67,123162.0,38.75,38.78,38.57,38.67,123162.0
2017-03-17 10:00:00,38.67,38.77,38.63,38.66,3560.0,38.67,38.77,38.63,38.66,3560.0
2017-03-17 10:30:00,38.65,38.65,38.46,38.46,4460.0,38.65,38.65,38.46,38.46,4460.0
2017-03-17 11:00:00,38.45,38.5,38.39,38.47,2385.0,38.45,38.5,38.39,38.47,2385.0
2017-03-17 11:30:00,38.5,38.5,38.43,38.43,3400.0,38.5,38.5,38.43,38.43,3400.0
2017-03-17 12:00:00,38.5,38.52,38.37,38.4,15704.0,38.5,38.52,38.37,38.4,15704.0
2017-03-17 12:30:00,38.39,38.48,38.39,38.43,7747.0,38.39,38.48,38.39,38.43,7747.0
2017-03-17 13:00:00,38.43,38.54,38.43,38.49,3330.0,38.43,38.54,38.43,38.49,3330.0
2017-03-17 13:30:00,38.5,38.56,38.43,38.43,4352.0,38.5,38.56,38.43,38.43,4352.0
2017-03-17 14:00:00,38.46,38.52,38.42,38.52,5902.0,38.46,38.52,38.42,38.52,5902.0
2017-03-17 14:30:00,38.52,38.52,38.39,38.4,8639.0,38.52,38.52,38.39,38.4,8639.0
2017-03-17 15:00:00,38.42,38.49,38.37,38.48,60460.0,38.42,38.49,38.37,38.48,60460.0
2017-03-17 15:30:00,38.49,38.57,38.41,38.46,66498.0,38.49,38.57,38.41,38.46,66498.0
2017-03-20 09:30:00,38.37,38.37,37.87,37.99,10046.0,38.37,38.37,37.87,37.99,10046.0
2017-03-20 10:00:00,38.01,38.52,38.01,38.43,56843.0,38.01,38.52,38.01,38.43,56843.0
2017-03-20 10:30:00,38.39,38.39,38.1,38.12,8298.0,38.39,38.39,38.1,38.12,8298.0
2017-03-20 11:00:00,38.13,38.16,38.07,38.11,4137.0,38.13,38.16,38.07,38.11,4137.0
2017-03-20 11:30:00,38.1,38.18,38.08,38.13,27553.0,38.1,38.18,38.08,38.13,27553.0
2017-03-20 12:00:00,38.16,38.35,38.16,38.35,5833.0,38.16,38.35,38.16,38.35,5833.0
2017-03-20 12:30:00,38.31,38.37,38.3,38.31,3800.0,38.31,38.37,38.3,38.31,3800.0
2017-03-20 13:00:00,38.3,38.32,38.24,38.26,3312.0,38.3,38.32,38.24,38.26,3312.0
2017-03-20 13:30:00,38.25,38.26,38.07,38.15,47995.0,38.25,38.26,38.07,38.15,47995.0
2017-03-20 14:00:00,38.14,38.14,38.04,38.05,9422.0,38.14,38.14,38.04,38.05,9422.0
2017-03-20 14:30:00,38.07,38.1,37.94,38.01,6159.0,38.07,38.1,37.94,38.01,6159.0
2017-03-20 15:00:00,37.98,38.14,37.98,38.12,15876.0,37.98,38.14,37.98,38.12,15876.0
2017-03-20 15:30:00,38.12,38.15,38.03,38.07,51437.0,38.12,38.15,38.03,38.07,51437.0
2017-03-21 09:30:00,38.27,38.27,38.05,38.12,8548.0,38.27,38.27,38.05,38.12,8548.0
2017-03-21 10:00:00,38.14,38.14,37.59,37.61,8953.0,38.14,38.14,37.59,37.61,8953.0
2017-03-21 10:30:00,37.58,37.67,37.44,37.46,7052.0,37.58,37.67,37.44,37.46,7052.0
2017-03-21 11:00:00,37.45,37.45,36.98,37.07,60360.0,37.45,37.45,36.98,37.07,60360.0
2017-03-21 11:30:00,37.05,37.34,36.97,37.32,12192.0,37.05,37.34,36.97,37.32,12192.0
2017-03-21 12:00:00,37.29,37.38,37.2,37.23,7264.0,37.29,37.38,37.2,37.23,7264.0
2017-03-21 12:30:00,37.27,37.3,37.13,37.24,5550.0,37.27,37.3,37.13,37.24,5550.0
2017-03-21 13:00:00,37.21,37.23,37.13,37.21,8301.0,37.21,37.23,37.13,37.21,8301.0
2017-03-21 13:30:00,37.18,37.26,37.09,37.14,4609.0,37.18,37.26,37.09,37.14,4609.0
2017-03-21 14:00:00,37.14,37.19,37.09,37.15,59000.0,37.14,37.19,37.09,37.15,59000.0
2017-03-21 14:30:00,37.14,37.22,37.11,37.16,10796.0,37.14,37.22,37.11,37.16,10796.0
2017-03-21 15:00:00,37.15,37.15,37.07,37.1,9340.0,37.15,37.15,37.07,37.1,9340.0
2017-03-21 15:30:00,37.08,37.1,36.79,36.81,84873.0,37.08,37.1,36.79,36.81,84873.0
2017-03-22 09:30:00,36.67,37.01,36.62,36.85,28299.0,36.67,37.01,36.62,36.85,28299.0
2017-03-22 10:00:00,36.89,36.95,36.63,36.65,13434.0,36.89,36.95,36.63,36.65,13434.0
2017-03-22 10:30:00,36.65,36.77,36.57,36.71,33878.0,36.65,36.77,36.57,36.71,33878.0
2017-03-22 11:00:00,36.72,36.85,36.55,36.85,28734.0,36.72,36.85,36.55,36.85,28734.0
2017-03-22 11:30:00,36.88,36.9,36.69,36.69,18461.0,36.88,36.9,36.69,36.69,18461.0
2017-03-22 12:00:00,36.7,36.7,36.5,36.5,12796.0,36.7,36.7,36.5,36.5,12796.0
2017-03-22 12:30:00,36.5,36.6,36.48,36.58,4900.0,36.5,36.6,36.48,36.58,4900.0
2017-03-22 13:00:00,36.57,36.76,36.52,36.76,60844.0,36.57,36.76,36.52,36.76,60844.0
2017-03-22 13:30:00,36.75,36.8,36.71,36.75,58356.0,36.75,36.8,36.71,36.75,58356.0
2017-03-22 14:00:00,36.74,36.94,36.74,36.9,9619.0,36.74,36.94,36.74,36.9,9619.0
2017-03-22 14:30:00,36.93,36.96,36.87,36.9,65178.0,36.93,36.96,36.87,36.9,65178.0
2017-03-22 15:00:00,36.9,37.19,36.89,37.05,27878.0,36.9,37.19,36.89,37.05,27878.0
2017-03-22 15:30:00,37.05,37.05,36.92,37.0,74494.0,37.05,37.05,36.92,37.0,74494.0
2017-03-23 09:30:00,37.02,37.13,36.65,37.09,12943.0,37.02,37.13,36.65,37.09,12943.0
2017-03-23 10:00:00,37.12,37.4,37.12,37.38,27950.0,37.12,37.4,37.12,37.38,27950.0
2017-03-23 10:30:00,37.41,37.76,37.4,37.67,18699.0,37.41,37.76,37.4,37.67,18699.0
2017-03-23 11:00:00,37.66,37.78,37.59,37.71,11297.0,37.66,37.78,37.59,37.71,11297.0
2017-03-23 11:30:00,37.68,37.72,37.62,37.62,10203.0,37.68,37.72,37.62,37.62,10203.0
2017-03-23 12:00:00,37.61,37.69,37.56,37.62,6875.0,37.61,37.69,37.56,37.62,6875.0
2017-03-23 12:30:00,37.58,37.67,37.55,37.67,5289.0,37.58,37.67,37.55,37.67,5289.0
2017-03-23 13:00:00,37.66,37.66,37.41,37.52,10695.0,37.66,37.66,37.41,37.52,10695.0
2017-03-23 13:30:00,37.53,37.67,37.51,37.67,3601.0,37.53,37.67,37.51,37.67,3601.0
2017-03-23 14:00:00,37.62,37.67,37.53,37.58,5372.0,37.62,37.67,37.53,37.58,5372.0
2017-03-23 14:30:00,37.55,37.68,37.52,37.63,12968.0,37.55,37.68,37.52,37.63,12968.0
2017-03-23 15:00:00,37.65,37.66,37.26,37.27,15332.0,37.65,37.66,37.26,37.27,15332.0
2017-03-23 15:30:00,37.24,37.38,37.15,37.34,64933.0,37.24,37.38,37.15,37.34,64933.0
2017-03-24 09:30:00,37.4,37.62,37.4,37.56,4245.0,37.4,37.62,37.4,37.56,4245.0
2017-03-24 10:00:00,37.6,37.64,37.49,37.51,7236.0,37.6,37.64,37.49,37.51,7236.0
2017-03-24 10:30:00,37.52,37.56,37.37,37.37,10300.0,37.52,37.56,37.37,37.37,10300.0
2017-03-24 11:00:00,37.36,37.5,37.35,37.43,18205.0,37.36,37.5,37.35,37.43,18205.0
2017-03-24 11:30:00,37.43,37.72,37.43,37.72,12569.0,37.43,37.72,37.43,37.72,12569.0
2017-03-24 12:00:00,37.73,37.73,37.44,37.47,14807.0,37.73,37.73,37.44,37.47,14807.0
2017-03-24 12:30:00,37.52,37.52,37.42,37.46,3400.0,37.52,37.52,37.42,37.46,3400.0
2017-03-24 13:00:00,37.45,37.48,37.36,37.47,5859.0,37.45,37.48,37.36,37.47,5859.0
2017-03-24 13:30:00,37.46,37.46,37.32,37.34,4719.0,37.46,37.46,37.32,37.34,4719.0
2017-03-24 14:00:00,37.36,37.4,37.31,37.4,6399.0,37.36,37.4,37.31,37.4,6399.0
2017-03-24 14:30:00,37.38,37.39,37.16,37.17,7376.0,37.38,37.39,37.16,37.17,7376.0
2017-03-24 15:00:00,37.16,37.16,36.97,37.08,21402.0,37.16,37.16,36.97,37.08,21402.0
2017-03-24 15:30:00,37.08,37.39,37.06,37.3,62389.0,37.08,37.39,37.06,37.3,62389.0
2017-03-27 09:30:00,36.61,37.11,36.55,36.85,18150.0,36.61,37.11,36.55,36.85,18150.0
2017-03-27 10:00:00,36.87,37.1,36.82,37.01,20255.0,36.87,37.1,36.82,37.01,20255.0
2017-03-27 10:30:00,37.02,37.29,37.01,37.23,15131.0,37.02,37.29,37.01,37.23,15131.0
2017-03-27 11:00:00,37.22,37.28,37.14,37.28,11592.0,37.22,37.28,37.14,37.28,11592.0
2017-03-27 11:30:00,37.32,37.38,37.2,37.28,25912.0,37.32,37.38,37.2,37.28,25912.0
2017-03-27 12:00:00,37.29,37.39,37.22,37.24,17948.0,37.29,37.39,37.22,37.24,17948.0
2017-03-27 12:30:00,37.21,37.24,37.16,37.22,18408.0,37.21,37.24,37.16,37.22,18408.0
2017-03-27 13:00:00,37.23,37.32,37.19,37.29,14396.0,37.23,37.32,37.19,37.29,14396.0
2017-03-27 13:30:00,37.3,37.43,37.25,37.42,23100.0,37.3,37.43,37.25,37.42,23100.0
2017-03-27 14:00:00,37.39,37.59,37.36,37.44,24273.0,37.39,37.59,37.36,37.44,24273.0
2017-03-27 14:30:00,37.45,37.56,37.41,37.5,37168.0,37.45,37.56,37.41,37.5,37168.0
2017-03-27 15:00:00,37.51,37.67,37.48,37.66,50254.0,37.51,37.67,37.48,37.66,50254.0
2017-03-27 15:30:00,37.67,37.68,37.48,37.48,102487.0,37.67,37.68,37.48,37.48,102487.0
2017-03-28 09:30:00,37.23,37.65,36.85,36.85,15694.0,37.23,37.65,36.85,36.85,15694.0
2017-03-28 10:00:00,36.91,37.41,36.86,37.34,75932.0,36.91,37.41,36.86,37.34,75932.0
2017-03-28 10:30:00,37.31,37.42,37.22,37.4,58971.0,37.31,37.42,37.22,37.4,58971.0
2017-03-28 11:00:00,37.4,37.64,37.35,37.39,21451.0,37.4,37.64,37.35,37.39,21451.0
2017-03-28 11:30:00,37.39,37.54,37.28,37.34,25386.0,37.39,37.54,37.28,37.34,25386.0
2017-03-28 12:00:00,37.36,37.55,37.31,37.5,9694.0,37.36,37.55,37.31,37.5,9694.0
2017-03-28 12:30:00,37.5,37.59,37.44,37.59,14153.0,37.5,37.59,37.44,37.59,14153.0
2017-03-28 13:00:00,37.6,37.7,37.59,37.64,10037.0,37.6,37.7,37.59,37.64,10037.0
2017-03-28 13:30:00,37.64,37.87,37.64,37.86,16989.0,37.64,37.87,37.64,37.86,16989.0
2017-03-28 14:00:00,37.84,37.85,37.69,37.71,12182.0,37.84,37.85,37.69,37.71,12182.0
2017-03-28 14:30:00,37.71,37.72,37.62,37.67,15119.0,37.71,37.72,37.62,37.67,15119.0
2017-03-28 15:00:00,37.68,37.71,37.5,37.56,20307.0,37.68,37.71,37.5,37.56,20307.0
2017-03-28 15:30:00,37.55,37.63,37.44,37.52,77246.0,37.55,37.63,37.44,37.52,77246.0
2017-03-29 09:30:00,37.41,37.57,37.18,37.39,13828.0,37.41,37.57,37.18,37.39,13828.0
2017-03-29 10:00:00,37.44,37.54,37.44,37.46,20393.0,37.44,37.54,37.44,37.46,20393.0
2017-03-29 10:30:00,37.48,37.63,37.45,37.6,29668.0,37.48,37.63,37.45,37.6,29668.0
2017-03-29 11:00:00,37.6,37.61,37.45,37.48,12436.0,37.6,37.61,37.45,37.48,12436.0
2017-03-29 11:30:00,37.46,37.52,37.42,37.5,10441.0,37.46,37.52,37.42,37.5,10441.0
2017-03-29 12:00:00,37.53,37.55,37.47,37.5,6679.0,37.53,37.55,37.47,37.5,6679.0
2017-03-29 12:30:00,37.46,37.51,37.43,37.44,7418.0,37.46,37.51,37.43,37.44,7418.0
2017-03-29 13:00:00,37.45,37.53,37.42,37.42,13426.0,37.45,37.53,37.42,37.42,13426.0
2017-03-29 13:30:00,37.46,37.52,37.45,37.5,11722.0,37.46,37.52,37.45,37.5,11722.0
2017-03-29 14:00:00,37.5,37.55,37.46,37.5,17847.0,37.5,37.55,37.46,37.5,17847.0
2017-03-29 14:30:00,37.51,37.52,37.46,37.5,13900.0,37.51,37.52,37.46,37.5,13900.0
2017-03-29 15:00:00,37.51,37.52,37.37,37.46,162691.0,37.51,37.52,37.37,37.46,162691.0
2017-03-29 15:30:00,37.47,37.47,37.36,37.4,72088.0,37.47,37.47,37.36,37.4,72088.0
2017-03-30 09:30:00,37.39,37.74,37.39,37.55,10487.0,37.39,37.74,37.39,37.55,10487.0
2017-03-30 10:00:00,37.55,37.55,37.38,37.47,10698.0,37.55,37.55,37.38,37.47,10698.0
2017-03-30 10:30:00,37.48,37.56,37.48,37.51,13292.0,37.48,37.56,37.48,37.51,13292.0
2017-03-30 11:00:00,37.52,37.57,37.42,37.45,14727.0,37.52,37.57,37.42,37.45,14727.0
2017-03-30 11:30:00,37.47,37.49,37.39,37.49,11205.0,37.47,37.49,37.39,37.49,11205.0
2017-03-30 12:00:00,37.45,37.45,37.39,37.42,7058.0,37.45,37.45,37.39,37.42,7058.0
2017-03-30 12:30:00,37.42,37.45,37.4,37.4,7984.0,37.42,37.45,37.4,37.4,7984.0
2017-03-30 13:00:00,37.41,37.55,37.41,37.49,17842.0,37.41,37.55,37.41,37.49,17842.0
2017-03-30 13:30:00,37.49,37.6,37.49,37.58,10365.0,37.49,37.6,37.49,37.58,10365.0
2017-03-30 14:00:00,37.63,37.63,37.47,37.49,13545.0,37.63,37.63,37.47,37.49,13545.0
2017-03-30 14:30:00,37.48,37.48,37.34,37.37,15322.0,37.48,37.48,37.34,37.37,15322.0
2017-03-30 15:00:00,37.38,37.57,37.37,37.54,47885.0,37.38,37.57,37.37,37.54,47885.0
2017-03-30 15:30:00,37.54,37.56,37.46,37.49,59106.0,37.54,37.56,37.46,37.49,59106.0
2017-03-31 09:30:00,37.43,37.61,37.32,37.38,5815.0,37.43,37.61,37.32,37.38,5815.0
2017-03-31 10:00:00,37.36,37.45,37.29,37.35,12695.0,37.36,37.45,37.29,37.35,12695.0
2017-03-31 10:30:00,37.4,37.48,37.39,37.4,23869.0,37.4,37.48,37.39,37.4,23869.0
2017-03-31 11:00:00,37.38,37.53,37.36,37.52,15166.0,37.38,37.53,37.36,37.52,15166.0
2017-03-31 11:30:00,37.51,37.61,37.48,37.48,10328.0,37.51,37.61,37.48,37.48,10328.0
2017-03-31 12:00:00,37.48,37.59,37.4,37.54,13051.0,37.48,37.59,37.4,37.54,13051.0
2017-03-31 12:30:00,37.56,37.56,37.41,37.42,11029.0,37.56,37.56,37.41,37.42,11029.0
2017-03-31 13:00:00,37.42,37.44,37.34,37.39,27481.0,37.42,37.44,37.34,37.39,27481.0
2017-03-31 13:30:00,37.39,37.41,37.3,37.39,15756.0,37.39,37.41,37.3,37.39,15756.0
2017-03-31 14:00:00,37.38,37.39,37.19,37.29,19772.0,37.38,37.39,37.19,37.29,19772.0
2017-03-31 14:30:00,37.3,37.36,37.24,37.26,16776.0,37.3,37.36,37.24,37.26,16776.0
2017-03-31 15:00:00,37.26,37.37,37.26,37.35,24692.0,37.26,37.37,37.26,37.35,24692.0
2017-03-31 15:30:00,37.35,37.42,37.23,37.27,118165.0,37.35,37.42,37.23,37.27,118165.0
2017-04-03 09:30:00,37.3,37.62,37.3,37.39,15742.0,37.3,37.62,37.3,37.39,15742.0
2017-04-03 10:00:00,37.39,37.47,36.99,37.07,35101.0,37.39,37.47,36.99,37.07,35101.0
2017-04-03 10:30:00,37.07,37.19,36.86,36.86,24342.0,37.07,37.19,36.86,36.86,24342.0
2017-04-03 11:00:00,36.85,37.11,36.8,37.1,28787.0,36.85,37.11,36.8,37.1,28787.0
2017-04-03 11:30:00,37.08,37.09,36.7,36.87,16430.0,37.08,37.09,36.7,36.87,16430.0
2017-04-03 12:00:00,36.87,37.2,36.78,37.17,38088.0,36.87,37.2,36.78,37.17,38088.0
2017-04-03 12:30:00,37.16,37.2,37.07,37.1,16532.0,37.16,37.2,37.07,37.1,16532.0
2017-04-03 13:00:00,37.09,37.2,37.09,37.15,13076.0,37.09,37.2,37.09,37.15,13076.0
2017-04-03 13:30:00,37.14,37.14,36.95,37.0,10578.0,37.14,37.14,36.95,37.0,10578.0
2017-04-03 14:00:00,36.97,37.15,36.97,37.15,17311.0,36.97,37.15,36.97,37.15,17311.0
2017-04-03 14:30:00,37.15,37.21,37.0,37.1,21164.0,37.15,37.21,37.0,37.1,21164.0
2017-04-03 15:00:00,37.08,37.16,36.9,36.91,24160.0,37.08,37.16,36.9,36.91,24160.0
2017-04-03 15:30:00,36.91,37.1,36.91,37.03,79686.0,36.91,37.1,36.91,37.03,79686.0
2017-04-04 09:30:00,36.91,37.2,36.91,37.17,29219.0,36.91,37.2,36.91,37.17,29219.0
2017-04-04 10:00:00,37.24,37.26,36.95,37.01,12011.0,37.24,37.26,36.95,37.01,12011.0
2017-04-04 10:30:00,37.0,37.07,36.86,37.07,10034.0,37.0,37.07,36.86,37.07,10034.0
2017-04-04 11:00:00,37.03,37.23,37.01,37.12,11766.0,37.03,37.23,37.01,37.12,11766.0
2017-04-04 11:30:00,37.11,37.14,37.02,37.02,6105.0,37.11,37.14,37.02,37.02,6105.0
2017-04-04 12:00:00,36.97,36.99,36.9,36.95,5220.0,36.97,36.99,36.9,36.95,5220.0
2017-04-04 12:30:00,36.93,36.97,36.78,36.8,7293.0,36.93,36.97,36.78,36.8,7293.0
2017-04-04 13:00:00,36.78,36.93,36.78,36.87,7987.0,36.78,36.93,36.78,36.87,7987.0
2017-04-04 13:30:00,36.86,37.03,36.86,37.03,7187.0,36.86,37.03,36.86,37.03,7187.0
2017-04-04 14:00:00,37.02,37.08,37.0,37.02,17909.0,37.02,37.08,37.0,37.02,17909.0
2017-04-04 14:30:00,37.03,37.04,36.89,36.92,10792.0,37.03,37.04,36.89,36.92,10792.0
2017-04-04 15:00:00,36.89,36.93,36.72,36.72,13202.0,36.89,36.93,36.72,36.72,13202.0
2017-04-04 15:30:00,36.73,36.93,36.73,36.92,45009.0,36.73,36.93,36.73,36.92,45009.0
2017-04-05 09:30:00,35.74,36.67,35.74,36.37,103227.0,35.74,36.67,35.74,36.37,103227.0
2017-04-05 10:00:00,36.32,36.7,36.32,36.42,51224.0,36.32,36.7,36.32,36.42,51224.0
2017-04-05 10:30:00,36.39,36.57,36.3,36.43,34744.0,36.39,36.57,36.3,36.43,34744.0
2017-04-05 11:00:00,36.44,36.53,36.32,36.32,97900.0,36.44,36.53,36.32,36.32,97900.0
2017-04-05 11:30:00,36.3,36.37,35.98,35.98,43845.0,36.3,36.37,35.98,35.98,43845.0
2017-04-05 12:00:00,35.99,36.01,35.9,35.9,29673.0,35.99,36.01,35.9,35.9,29673.0
2017-04-05 12:30:00,35.89,36.04,35.89,35.99,34426.0,35.89,36.04,35.89,35.99,34426.0
2017-04-05 13:00:00,35.99,36.0,35.79,35.82,25452.0,35.99,36.0,35.79,35.82,25452.0
2017-04-05 13:30:00,35.82,35.89,35.64,35.65,26658.0,35.82,35.89,35.64,35.65,26658.0
2017-04-05 14:00:00,35.66,35.7,35.53,35.53,20813.0,35.66,35.7,35.53,35.53,20813.0
2017-04-05 14:30:00,35.54,35.56,35.03,35.16,49884.0,35.54,35.56,35.03,35.16,49884.0
2017-04-05 15:00:00,35.16,35.31,34.87,34.94,61069.0,35.16,35.31,34.87,34.94,61069.0
2017-04-05 15:30:00,34.95,34.96,34.75,34.8,133998.0,34.95,34.96,34.75,34.8,133998.0
2017-04-06 09:30:00,34.95,35.34,34.9,35.05,17608.0,34.95,35.34,34.9,35.05,17608.0
2017-04-06 10:00:00,35.05,35.25,35.01,35.17,14550.0,35.05,35.25,35.01,35.17,14550.0
2017-04-06 10:30:00,35.21,35.64,35.15,35.58,40510.0,35.21,35.64,35.15,35.58,40510.0
2017-04-06 11:00:00,35.58,35.99,35.55,35.9,34427.0,35.58,35.99,35.55,35.9,34427.0
2017-04-06 11:30:00,35.9,36.01,35.82,36.01,27351.0,35.9,36.01,35.82,36.01,27351.0
2017-04-06 12:00:00,35.99,35.99,35.77,35.85,14025.0,35.99,35.99,35.77,35.85,14025.0
2017-04-06 12:30:00,35.84,35.84,35.66,35.83,15210.0,35.84,35.84,35.66,35.83,15210.0
2017-04-06 13:00:00,35.84,36.0,35.81,35.97,13119.0,35.84,36.0,35.81,35.97,13119.0
2017-04-06 13:30:00,35.95,36.0,35.87,35.87,38884.0,35.95,36.0,35.87,35.87,38884.0
2017-04-06 14:00:00,35.88,36.09,35.84,36.0,22385.0,35.88,36.09,35.84,36.0,22385.0
2017-04-06 14:30:00,36.0,36.01,35.73,35.73,22677.0,36.0,36.01,35.73,35.73,22677.0
2017-04-06 15:00:00,35.75,35.87,35.72,35.77,32070.0,35.75,35.87,35.72,35.77,32070.0
2017-04-06 15:30:00,35.75,35.8,35.61,35.77,126950.0,35.75,35.8,35.61,35.77,126950.0
2017-04-07 09:30:00,35.77,35.92,35.56,35.6,9136.0,35.77,35.92,35.56,35.6,9136.0
2017-04-07 10:00:00,35.64,35.85,35.61,35.77,4434.0,35.64,35.85,35.61,35.77,4434.0
2017-04-07 10:30:00,35.78,35.91,35.75,35.82,12523.0,35.78,35.91,35.75,35.82,12523.0
2017-04-07 11:00:00,35.83,35.85,35.67,35.73,31239.0,35.83,35.85,35.67,35.73,31239.0
2017-04-07 11:30:00,35.76,35.87,35.71,35.82,19979.0,35.76,35.87,35.71,35.82,19979.0
2017-04-07 12:00:00,35.78,36.0,35.77,35.95,6380.0,35.78,36.0,35.77,35.95,6380.0
2017-04-07 12:30:00,35.93,36.01,35.85,35.95,5273.0,35.93,36.01,35.85,35.95,5273.0
2017-04-07 13:00:00,35.93,35.96,35.89,35.94,2900.0,35.93,35.96,35.89,35.94,2900.0
2017-04-07 13:30:00,35.96,36.03,35.88,35.92,9761.0,35.96,36.03,35.88,35.92,9761.0
2017-04-07 14:00:00,35.93,36.04,35.83,35.89,15804.0,35.93,36.04,35.83,35.89,15804.0
2017-04-07 14:30:00,35.84,35.84,35.71,35.71,8665.0,35.84,35.84,35.71,35.71,8665.0
2017-04-07 15:00:00,35.69,35.81,35.67,35.74,18690.0,35.69,35.81,35.67,35.74,18690.0
2017-04-07 15:30:00,35.73,35.92,35.72,35.89,77736.0,35.73,35.92,35.72,35.89,77736.0
2017-04-10 09:30:00,35.96,36.37,35.83,36.36,9113.0,35.96,36.37,35.83,36.36,9113.0
2017-04-10 10:00:00,36.36,36.61,36.28,36.47,32255.0,36.36,36.61,36.28,36.47,32255.0
2017-04-10 10:30:00,36.49,36.55,36.22,36.22,8637.0,36.49,36.55,36.22,36.22,8637.0
2017-04-10 11:00:00,36.22,36.35,36.2,36.22,36875.0,36.22,36.35,36.2,36.22,36875.0
2017-04-10 11:30:00,36.24,36.3,35.98,36.05,24150.0,36.24,36.3,35.98,36.05,24150.0
2017-04-10 12:00:00,36.06,36.16,35.87,35.92,15445.0,36.06,36.16,35.87,35.92,15445.0
2017-04-10 12:30:00,35.96,36.22,35.91,36.19,32665.0,35.96,36.22,35.91,36.19,32665.0
2017-04-10 13:00:00,36.21,36.35,36.19,36.3,5200.0,36.21,36.35,36.19,36.3,5200.0
2017-04-10 13:30:00,36.33,36.47,36.31,36.39,11142.0,36.33,36.47,36.31,36.39,11142.0
2017-04-10 14:00:00,36.36,36.39,36.19,36.25,25600.0,36.36,36.39,36.19,36.25,25600.0
2017-04-10 14:30:00,36.24,36.33,36.23,36.31,10856.0,36.24,36.33,36.23,36.31,10856.0
2017-04-10 15:00:00,36.3,36.41,36.25,36.25,12314.0,36.3,36.41,36.25,36.25,12314.0
2017-04-10 15:30:00,36.25,36.3,36.16,36.2,46193.0,36.25,36.3,36.16,36.2,46193.0
2017-04-11 09:30:00,36.06,36.22,35.87,36.14,10645.0,36.06,36.22,35.87,36.14,10645.0
2017-04-11 10:00:00,36.17,36.3,36.11,36.27,20008.0,36.17,36.3,36.11,36.27,20008.0
2017-04-11 10:30:00,36.25,36.31,36.16,36.18,33672.0,36.25,36.31,36.16,36.18,33672.0
2017-04-11 11:00:00,36.14,36.56,36.14,36.27,122166.0,36.14,36.56,36.14,36.27,122166.0
2017-04-11 11:30:00,36.28,36.5,36.28,36.46,15071.0,36.28,36.5,36.28,36.46,15071.0
2017-04-11 12:00:00,36.43,36.52,36.37,36.44,6806.0,36.43,36.52,36.37,36.44,6806.0
2017-04-11 12:30:00,36.46,36.55,36.43,36.52,6550.0,36.46,36.55,36.43,36.52,6550.0
2017-04-11 13:00:00,36.53,36.67,36.49,36.49,5936.0,36.53,36.67,36.49,36.49,5936.0
2017-04-11 13:30:00,36.51,36.56,36.44,36.48,8311.0,36.51,36.56,36.44,36.48,8311.0
2017-04-11 14:00:00,36.5,36.6,36.47,36.54,18610.0,36.5,36.6,36.47,36.54,18610.0
2017-04-11 14:30:00,36.54,36.64,36.5,36.64,8205.0,36.54,36.64,36.5,36.64,8205.0
2017-04-11 15:00:00,36.6,36.64,36.5,36.55,32427.0,36.6,36.64,36.5,36.55,32427.0
2017-04-11 15:30:00,36.55,36.63,36.51,36.63,85507.0,36.55,36.63,36.51,36.63,85507.0
2017-04-12 09:30:00,36.61,36.61,36.24,36.26,13839.0,36.61,36.61,36.24,36.26,13839.0
2017-04-12 10:00:00,36.28,36.3,36.01,36.01,5349.0,36.28,36.3,36.01,36.01,5349.0
2017-04-12 10:30:00,36.07,36.14,35.77,35.86,58472.0,36.07,36.14,35.77,35.86,58472.0
2017-04-12 11:00:00,35.86,35.95,35.76,35.76,40242.0,35.86,35.95,35.76,35.76,40242.0
2017-04-12 11:30:00,35.71,35.77,35.61,35.7,12562.0,35.71,35.77,35.61,35.7,12562.0
2017-04-12 12:00:00,35.75,35.93,35.74,35.76,7049.0,35.75,35.93,35.74,35.76,7049.0
2017-04-12 12:30:00,35.72,35.78,35.67,35.72,7039.0,35.72,35.78,35.67,35.72,7039.0
2017-04-12 13:00:00,35.69,35.91,35.69,35.87,2700.0,35.69,35.91,35.69,35.87,2700.0
2017-04-12 13:30:00,35.89,36.09,35.86,36.09,6693.0,35.89,36.09,35.86,36.09,6693.0
2017-04-12 14:00:00,36.1,36.1,35.91,35.99,6437.0,36.1,36.1,35.91,35.99,6437.0
2017-04-12 14:30:00,35.97,36.01,35.81,35.82,11097.0,35.97,36.01,35.81,35.82,11097.0
2017-04-12 15:00:00,35.79,35.81,35.64,35.66,7398.0,35.79,35.81,35.64,35.66,7398.0
2017-04-12 15:30:00,35.67,35.7,35.59,35.6,100463.0,35.67,35.7,35.59,35.6,100463.0
2017-04-13 09:30:00,35.61,35.83,35.39,35.56,19398.0,35.61,35.83,35.39,35.56,19398.0
2017-04-13 10:00:00,35.64,35.72,35.39,35.39,16559.0,35.64,35.72,35.39,35.39,16559.0
2017-04-13 10:30:00,35.4,35.6,35.4,35.42,7701.0,35.4,35.6,35.4,35.42,7701.0
2017-04-13 11:00:00,35.43,35.52,35.29,35.32,9890.0,35.43,35.52,35.29,35.32,9890.0
2017-04-13 11:30:00,35.32,35.45,35.23,35.25,10966.0,35.32,35.45,35.23,35.25,10966.0
2017-04-13 12:00:00,35.23,35.25,35.05,35.17,17212.0,35.23,35.25,35.05,35.17,17212.0
2017-04-13 12:30:00,35.21,35.24,35.13,35.15,6492.0,35.21,35.24,35.13,35.15,6492.0
2017-04-13 13:00:00,35.11,35.11,35.0,35.09,7165.0,35.11,35.11,35.0,35.09,7165.0
2017-04-13 13:30:00,35.1,35.13,34.9,34.95,10107.0,35.1,35.13,34.9,34.95,10107.0
2017-04-13 14:00:00,34.95,35.18,34.95,35.15,7791.0,34.95,35.18,34.95,35.15,7791.0
2017-04-13 14:30:00,35.14,35.23,35.05,35.16,49963.0,35.14,35.23,35.05,35.16,49963.0
2017-04-13 15:00:00,35.16,35.19,35.1,35.18,39621.0,35.16,35.19,35.1,35.18,39621.0
2017-04-13 15:30:00,35.15,35.18,35.01,35.04,116979.0,35.15,35.18,35.01,35.04,116979.0
2017-04-17 09:30:00,35.15,35.48,35.15,35.39,16031.0,35.15,35.48,35.15,35.39,16031.0
2017-04-17 10:00:00,35.46,35.64,35.37,35.38,31157.0,35.46,35.64,35.37,35.38,31157.0
2017-04-17 10:30:00,35.41,35.43,35.23,35.37,19558.0,35.41,35.43,35.23,35.37,19558.0
2017-04-17 11:00:00,35.41,35.61,35.41,35.6,57975.0,35.41,35.61,35.41,35.6,57975.0
2017-04-17 11:30:00,35.57,35.66,35.48,35.59,38962.0,35.57,35.66,35.48,35.59,38962.0
2017-04-17 12:00:00,35.58,35.67,35.53,35.62,12061.0,35.58,35.67,35.53,35.62,12061.0
2017-04-17 12:30:00,35.65,35.72,35.56,35.63,71449.0,35.65,35.72,35.56,35.63,71449.0
2017-04-17 13:00:00,35.61,35.72,35.61,35.72,32536.0,35.61,35.72,35.61,35.72,32536.0
2017-04-17 13:30:00,35.73,35.73,35.63,35.64,61969.0,35.73,35.73,35.63,35.64,61969.0
2017-04-17 14:00:00,35.64,35.67,35.53,35.54,21795.0,35.64,35.67,35.53,35.54,21795.0
2017-04-17 14:30:00,35.55,35.75,35.55,35.65,33053.0,35.55,35.75,35.55,35.65,33053.0
2017-04-17 15:00:00,35.64,35.72,35.63,35.71,43238.0,35.64,35.72,35.63,35.71,43238.0
2017-04-17 15:30:00,35.71,35.76,35.65,35.76,136055.0,35.71,35.76,35.65,35.76,136055.0
2017-04-18 09:30:00,35.57,35.68,35.51,35.65,25218.0,35.57,35.68,35.51,35.65,25218.0
2017-04-18 10:00:00,35.68,35.99,35.65,35.89,42283.0,35.68,35.99,35.65,35.89,42283.0
2017-04-18 10:30:00,35.91,35.95,35.6,35.65,38498.0,35.91,35.95,35.6,35.65,38498.0
2017-04-18 11:00:00,35.68,35.68,35.51,35.65,16735.0,35.68,35.68,35.51,35.65,16735.0
2017-04-18 11:30:00,35.64,35.67,35.51,35.56,41175.0,35.64,35.67,35.51,35.56,41175.0
2017-04-18 12:00:00,35.51,35.62,35.44,35.56,17442.0,35.51,35.62,35.44,35.56,17442.0
2017-04-18 12:30:00,35.55,35.63,35.49,35.62,8600.0,35.55,35.63,35.49,35.62,8600.0
2017-04-18 13:00:00,35.56,35.67,35.56,35.65,45951.0,35.56,35.67,35.56,35.65,45951.0
2017-04-18 13:30:00,35.65,35.79,35.58,35.74,29940.0,35.65,35.79,35.58,35.74,29940.0
2017-04-18 14:00:00,35.76,35.82,35.74,35.82,11110.0,35.76,35.82,35.74,35.82,11110.0
2017-04-18 14:30:00,35.78,35.88,35.65,35.71,44827.0,35.78,35.88,35.65,35.71,44827.0
2017-04-18 15:00:00,35.71,35.78,35.66,35.77,16031.0,35.71,35.78,35.66,35.77,16031.0
2017-04-18 15:30:00,35.76,35.77,35.66,35.68,196272.0,35.76,35.77,35.66,35.68,196272.0
2017-04-19 09:30:00,35.96,36.23,35.92,36.04,13087.0,35.96,36.23,35.92,36.04,13087.0
2017-04-19 10:00:00,36.04,36.06,35.84,35.96,4203.0,36.04,36.06,35.84,35.96,4203.0
2017-04-19 10:30:00,35.98,36.05,35.85,35.96,11239.0,35.98,36.05,35.85,35.96,11239.0
2017-04-19 11:00:00,35.94,36.02,35.9,35.99,16984.0,35.94,36.02,35.9,35.99,16984.0
2017-04-19 11:30:00,36.04,36.04,35.86,35.86,21172.0,36.04,36.04,35.86,35.86,21172.0
2017-04-19 12:00:00,35.86,35.93,35.75,35.91,6400.0,35.86,35.93,35.75,35.91,6400.0
2017-04-19 12:30:00,35.87,35.87,35.72,35.76,9021.0,35.87,35.87,35.72,35.76,9021.0
2017-04-19 13:00:00,35.73,35.73,35.55,35.68,6800.0,35.73,35.73,35.55,35.68,6800.0
2017-04-19 13:30:00,35.67,35.72,35.62,35.71,9359.0,35.67,35.72,35.62,35.71,9359.0
2017-04-19 14:00:00,35.73,35.74,35.51,35.59,11783.0,35.73,35.74,35.51,35.59,11783.0
2017-04-19 14:30:00,35.56,35.62,35.44,35.52,20965.0,35.56,35.62,35.44,35.52,20965.0
2017-04-19 15:00:00,35.55,35.56,35.31,35.35,29928.0,35.55,35.56,35.31,35.35,29928.0
2017-04-19 15:30:00,35.36,35.52,35.34,35.49,83442.0,35.36,35.52,35.34,35.49,83442.0
2017-04-20 09:30:00,35.76,36.14,35.76,35.9,17276.0,35.76,36.14,35.76,35.9,17276.0
2017-04-20 10:00:00,35.91,36.03,35.73,35.74,25224.0,35.91,36.03,35.73,35.74,25224.0
2017-04-20 10:30:00,35.77,35.96,35.66,35.95,14062.0,35.77,35.96,35.66,35.95,14062.0
2017-04-20 11:00:00,35.94,35.95,35.78,35.83,22509.0,35.94,35.95,35.78,35.83,22509.0
2017-04-20 11:30:00,35.82,35.93,35.82,35.91,17034.0,35.82,35.93,35.82,35.91,17034.0
2017-04-20 12:00:00,35.92,36.12,35.91,36.06,12738.0,35.92,36.12,35.91,36.06,12738.0
2017-04-20 12:30:00,36.08,36.1,36.01,36.02,17480.0,36.08,36.1,36.01,36.02,17480.0
2017-04-20 13:00:00,36.03,36.1,35.91,35.98,33552.0,36.03,36.1,35.91,35.98,33552.0
2017-04-20 13:30:00,35.97,36.06,35.93,36.01,36193.0,35.97,36.06,35.93,36.01,36193.0
2017-04-20 14:00:00,36.03,36.03,35.84,35.98,33025.0,36.03,36.03,35.84,35.98,33025.0
2017-04-20 14:30:00,35.97,35.99,35.92,35.94,23704.0,35.97,35.99,35.92,35.94,23704.0
2017-04-20 15:00:00,35.95,35.99,35.91,35.97,29618.0,35.95,35.99,35.91,35.97,29618.0
2017-04-20 15:30:00,35.97,36.03,35.96,35.96,128798.0,35.97,36.03,35.96,35.96,128798.0
2017-04-21 09:30:00,35.91,35.97,35.73,35.76,46161.0,35.91,35.97,35.73,35.76,46161.0
2017-04-21 10:00:00,35.76,35.8,35.55,35.69,59936.0,35.76,35.8,35.55,35.69,59936.0
2017-04-21 10:30:00,35.71,36.02,35.62,35.92,51456.0,35.71,36.02,35.62,35.92,51456.0
2017-04-21 11:00:00,35.93,35.95,35.77,35.82,22934.0,35.93,35.95,35.77,35.82,22934.0
2017-04-21 11:30:00,35.83,35.94,35.79,35.91,45036.0,35.83,35.94,35.79,35.91,45036.0
2017-04-21 12:00:00,35.92,36.02,35.84,35.84,40260.0,35.92,36.02,35.84,35.84,40260.0
2017-04-21 12:30:00,35.85,35.94,35.8,35.88,45658.0,35.85,35.94,35.8,35.88,45658.0
2017-04-21 13:00:00,35.89,35.9,35.79,35.88,24868.0,35.89,35.9,35.79,35.88,24868.0
2017-04-21 13:30:00,35.87,36.0,35.83,36.0,61410.0,35.87,36.0,35.83,36.0,61410.0
2017-04-21 14:00:00,35.99,36.13,35.92,36.0,65255.0,35.99,36.13,35.92,36.0,65255.0
2017-04-21 14:30:00,36.01,36.15,35.96,36.04,38874.0,36.01,36.15,35.96,36.04,38874.0
2017-04-21 15:00:00,36.05,36.05,35.96,36.02,18513.0,36.05,36.05,35.96,36.02,18513.0
2017-04-21 15:30:00,36.03,36.05,35.96,35.98,87511.0,36.03,36.05,35.96,35.98,87511.0
2017-04-24 09:30:00,36.8,36.81,36.43,36.45,22429.0,36.8,36.81,36.43,36.45,22429.0
2017-04-24 10:00:00,36.55,36.63,36.48,36.56,30692.0,36.55,36.63,36.48,36.56,30692.0
2017-04-24 10:30:00,36.55,36.64,36.47,36.57,13690.0,36.55,36.64,36.47,36.57,13690.0
2017-04-24 11:00:00,36.58,36.59,36.46,36.53,10230.0,36.58,36.59,36.46,36.53,10230.0
2017-04-24 11:30:00,36.53,36.54,36.46,36.47,11533.0,36.53,36.54,36.46,36.47,11533.0
2017-04-24 12:00:00,36.5,36.54,36.46,36.52,12040.0,36.5,36.54,36.46,36.52,12040.0
2017-04-24 12:30:00,36.53,36.72,36.53,36.63,8415.0,36.53,36.72,36.53,36.63,8415.0
2017-04-24 13:00:00,36.63,36.69,36.59,36.6,54998.0,36.63,36.69,36.59,36.6,54998.0
2017-04-24 13:30:00,36.61,36.66,36.56,36.6,20529.0,36.61,36.66,36.56,36.6,20529.0
2017-04-24 14:00:00,36.61,36.64,36.56,36.61,18301.0,36.61,36.64,36.56,36.61,18301.0
2017-04-24 14:30:00,36.61,36.76,36.61,36.75,10829.0,36.61,36.76,36.61,36.75,10829.0
2017-04-24 15:00:00,36.72,36.85,36.71,36.71,23136.0,36.72,36.85,36.71,36.71,23136.0
2017-04-24 15:30:00,36.71,36.78,36.68,36.72,77431.0,36.71,36.78,36.68,36.72,77431.0
2017-04-25 09:30:00,36.99,37.44,36.97,37.4,33251.0,36.99,37.44,36.97,37.4,33251.0
2017-04-25 10:00:00,37.42,37.67,37.32,37.38,37919.0,37.42,37.67,37.32,37.38,37919.0
2017-04-25 10:30:00,37.44,37.45,37.29,37.29,17072.0,37.44,37.45,37.29,37.29,17072.0
2017-04-25 11:00:00,37.28,37.32,37.14,37.15,17885.0,37.28,37.32,37.14,37.15,17885.0
2017-04-25 11:30:00,37.15,37.19,36.99,37.12,21581.0,37.15,37.19,36.99,37.12,21581.0
2017-04-25 12:00:00,37.14,37.28,37.13,37.22,17997.0,37.14,37.28,37.13,37.22,17997.0
2017-04-25 12:30:00,37.24,37.24,37.17,37.19,6861.0,37.24,37.24,37.17,37.19,6861.0
2017-04-25 13:00:00,37.21,37.36,37.17,37.3,9028.0,37.21,37.36,37.17,37.3,9028.0
2017-04-25 13:30:00,37.25,37.3,37.24,37.27,14647.0,37.25,37.3,37.24,37.27,14647.0
2017-04-25 14:00:00,37.31,37.38,37.29,37.35,7092.0,37.31,37.38,37.29,37.35,7092.0
2017-04-25 14:30:00,37.36,37.36,37.16,37.22,16175.0,37.36,37.36,37.16,37.22,16175.0
2017-04-25 15:00:00,37.22,37.29,37.21,37.23,8516.0,37.22,37.29,37.21,37.23,8516.0
2017-04-25 15:30:00,37.21,37.27,37.09,37.12,64882.0,37.21,37.27,37.09,37.12,64882.0
2017-04-26 09:30:00,37.1,37.53,37.1,37.4,22333.0,37.1,37.53,37.1,37.4,22333.0
2017-04-26 10:00:00,37.4,37.51,37.3,37.51,73137.0,37.4,37.51,37.3,37.51,73137.0
2017-04-26 10:30:00,37.51,37.56,37.36,37.38,30984.0,37.51,37.56,37.36,37.38,30984.0
2017-04-26 11:00:00,37.41,37.67,37.35,37.65,20852.0,37.41,37.67,37.35,37.65,20852.0
2017-04-26 11:30:00,37.62,37.68,37.39,37.46,15500.0,37.62,37.68,37.39,37.46,15500.0
2017-04-26 12:00:00,37.44,37.48,37.41,37.47,11040.0,37.44,37.48,37.41,37.47,11040.0
2017-04-26 12:30:00,37.47,37.63,37.41,37.63,17212.0,37.47,37.63,37.41,37.63,17212.0
2017-04-26 13:00:00,37.63,37.66,37.5,37.5,16942.0,37.63,37.66,37.5,37.5,16942.0
2017-04-26 13:30:00,37.5,37.61,37.46,37.51,18289.0,37.5,37.61,37.46,37.51,18289.0
2017-04-26 14:00:00,37.5,37.59,37.47,37.53,10697.0,37.5,37.59,37.47,37.53,10697.0
2017-04-26 14:30:00,37.52,37.59,37.5,37.52,21987.0,37.52,37.59,37.5,37.52,21987.0
2017-04-26 15:00:00,37.51,37.62,37.51,37.51,29598.0,37.51,37.62,37.51,37.51,29598.0
2017-04-26 15:30:00,37.52,37.53,37.22,37.29,87548.0,37.52,37.53,37.22,37.29,87548.0
2017-04-27 09:30:00,37.04,37.34,36.11,36.15,54129.0,37.04,37.34,36.11,36.15,54129.0
2017-04-27 10:00:00,36.15,36.64,36.09,36.33,34615.0,36.15,36.64,36.09,36.33,34615.0
2017-04-27 10:30:00,36.36,36.62,36.34,36.38,29802.0,36.36,36.62,36.34,36.38,29802.0
2017-04-27 11:00:00,36.38,36.42,36.25,36.28,30687.0,36.38,36.42,36.25,36.28,30687.0
2017-04-27 11:30:00,36.29,36.29,36.01,36.01,10500.0,36.29,36.29,36.01,36.01,10500.0
2017-04-27 12:00:00,36.06,36.23,36.04,36.23,11302.0,36.06,36.23,36.04,36.23,11302.0
2017-04-27 12:30:00,36.2,36.57,36.2,36.54,33055.0,36.2,36.57,36.2,36.54,33055.0
2017-04-27 13:00:00,36.56,36.56,36.39,36.43,12883.0,36.56,36.56,36.39,36.43,12883.0
2017-04-27 13:30:00,36.45,36.46,36.2,36.24,18620.0,36.45,36.46,36.2,36.24,18620.0
2017-04-27 14:00:00,36.26,36.27,36.02,36.06,26988.0,36.26,36.27,36.02,36.06,26988.0
2017-04-27 14:30:00,36.08,36.17,35.96,35.99,30238.0,36.08,36.17,35.96,35.99,30238.0
2017-04-27 15:00:00,36.0,36.14,35.99,36.1,27811.0,36.0,36.14,35.99,36.1,27811.0
2017-04-27 15:30:00,36.11,36.33,35.97,36.23,107215.0,36.11,36.33,35.97,36.23,107215.0
2017-04-28 09:30:00,36.34,36.43,35.81,36.01,42884.0,36.34,36.43,35.81,36.01,42884.0
2017-04-28 10:00:00,36.02,36.04,35.67,35.71,21240.0,36.02,36.04,35.67,35.71,21240.0
2017-04-28 10:30:00,35.7,35.74,35.62,35.67,12711.0,35.7,35.74,35.62,35.67,12711.0
2017-04-28 11:00:00,35.72,35.72,35.47,35.52,15675.0,35.72,35.72,35.47,35.52,15675.0
2017-04-28 11:30:00,35.5,35.51,35.34,35.34,12465.0,35.5,35.51,35.34,35.34,12465.0
2017-04-28 12:00:00,35.36,35.49,35.36,35.43,16252.0,35.36,35.49,35.36,35.43,16252.0
2017-04-28 12:30:00,35.45,35.46,35.27,35.28,20480.0,35.45,35.46,35.27,35.28,20480.0
2017-04-28 13:00:00,35.28,35.29,35.18,35.2,24471.0,35.28,35.29,35.18,35.2,24471.0
2017-04-28 13:30:00,35.2,35.23,35.04,35.06,21784.0,35.2,35.23,35.04,35.06,21784.0
2017-04-28 14:00:00,35.06,35.06,35.0,35.02,22780.0,35.06,35.06,35.0,35.02,22780.0
2017-04-28 14:30:00,35.0,35.0,34.82,34.9,50018.0,35.0,35.0,34.82,34.9,50018.0
2017-04-28 15:00:00,34.9,35.26,34.87,35.25,97847.0,34.9,35.26,34.87,35.25,97847.0
2017-04-28 15:30:00,35.25,35.29,35.15,35.18,193079.0,35.25,35.29,35.15,35.18,193079.0
2017-05-01 09:30:00,35.27,35.44,34.81,35.01,32223.0,35.27,35.44,34.81,35.01,32223.0
2017-05-01 10:00:00,35.03,35.06,34.91,35.0,20929.0,35.03,35.06,34.91,35.0,20929.0
2017-05-01 10:30:00,34.96,35.62,34.96,35.5,44980.0,34.96,35.62,34.96,35.5,44980.0
2017-05-01 11:00:00,35.5,35.62,35.4,35.55,37844.0,35.5,35.62,35.4,35.55,37844.0
2017-05-01 11:30:00,35.53,35.68,35.44,35.64,26315.0,35.53,35.68,35.44,35.64,26315.0
2017-05-01 12:00:00,35.64,35.68,35.53,35.59,22351.0,35.64,35.68,35.53,35.59,22351.0
2017-05-01 12:30:00,35.55,35.6,35.46,35.52,20636.0,35.55,35.6,35.46,35.52,20636.0
2017-05-01 13:00:00,35.54,35.63,35.53,35.63,13760.0,35.54,35.63,35.53,35.63,13760.0
2017-05-01 13:30:00,35.63,35.79,35.62,35.66,24433.0,35.63,35.79,35.62,35.66,24433.0
2017-05-01 14:00:00,35.67,35.75,35.64,35.66,18671.0,35.67,35.75,35.64,35.66,18671.0
2017-05-01 14:30:00,35.64,35.7,35.56,35.62,39053.0,35.64,35.7,35.56,35.62,39053.0
2017-05-01 15:00:00,35.6,35.7,35.57,35.6,29754.0,35.6,35.7,35.57,35.6,29754.0
2017-05-01 15:30:00,35.6,35.66,35.51,35.54,62852.0,35.6,35.66,35.51,35.54,62852.0
2017-05-02 09:30:00,35.54,35.87,35.21,35.41,18228.0,35.54,35.87,35.21,35.41,18228.0
2017-05-02 10:00:00,35.4,35.45,35.2,35.41,20501.0,35.4,35.45,35.2,35.41,20501.0
2017-05-02 10:30:00,35.42,35.51,35.3,35.44,13172.0,35.42,35.51,35.3,35.44,13172.0
2017-05-02 11:00:00,35.36,35.4,35.23,35.27,11714.0,35.36,35.4,35.23,35.27,11714.0
2017-05-02 11:30:00,35.3,35.54,35.24,35.5,21921.0,35.3,35.54,35.24,35.5,21921.0
2017-05-02 12:00:00,35.53,35.78,35.52,35.64,21324.0,35.53,35.78,35.52,35.64,21324.0
2017-05-02 12:30:00,35.64,35.68,35.61,35.62,13723.0,35.64,35.68,35.61,35.62,13723.0
2017-05-02 13:00:00,35.64,35.65,35.52,35.54,14189.0,35.64,35.65,35.52,35.54,14189.0
2017-05-02 13:30:00,35.54,35.6,35.49,35.59,24760.0,35.54,35.6,35.49,35.59,24760.0
2017-05-02 14:00:00,35.58,35.86,35.57,35.67,30847.0,35.58,35.86,35.57,35.67,30847.0
2017-05-02 14:30:00,35.66,35.87,35.64,35.81,42936.0,35.66,35.87,35.64,35.81,42936.0
2017-05-02 15:00:00,35.8,35.82,35.69,35.8,34116.0,35.8,35.82,35.69,35.8,34116.0
2017-05-02 15:30:00,35.79,35.89,35.78,35.8,81148.0,35.79,35.89,35.78,35.8,81148.0
2017-05-03 09:30:00,35.53,35.67,35.0,35.02,33238.0,35.53,35.67,35.0,35.02,33238.0
2017-05-03 10:00:00,35.0,35.1,34.88,34.98,44988.0,35.0,35.1,34.88,34.98,44988.0
2017-05-03 10:30:00,35.0,35.01,34.56,34.6,41385.0,35.0,35.01,34.56,34.6,41385.0
2017-05-03 11:00:00,34.61,34.83,34.58,34.81,61365.0,34.61,34.83,34.58,34.81,61365.0
2017-05-03 11:30:00,34.82,34.93,34.76,34.93,36872.0,34.82,34.93,34.76,34.93,36872.0
2017-05-03 12:00:00,34.92,35.11,34.92,35.04,53137.0,34.92,35.11,34.92,35.04,53137.0
2017-05-03 12:30:00,35.03,35.03,34.91,35.01,6841.0,35.03,35.03,34.91,35.01,6841.0
2017-05-03 13:00:00,35.01,35.05,35.0,35.05,7993.0,35.01,35.05,35.0,35.05,7993.0
2017-05-03 13:30:00,35.04,35.19,35.03,35.19,7380.0,35.04,35.19,35.03,35.19,7380.0
2017-05-03 14:00:00,35.2,35.25,35.11,35.16,14482.0,35.2,35.25,35.11,35.16,14482.0
2017-05-03 14:30:00,35.14,35.24,35.11,35.21,7630.0,35.14,35.24,35.11,35.21,7630.0
2017-05-03 15:00:00,35.21,35.24,35.15,35.18,11051.0,35.21,35.24,35.15,35.18,11051.0
2017-05-03 15:30:00,35.18,35.31,35.16,35.31,85446.0,35.18,35.31,35.16,35.31,85446.0
2017-05-04 09:30:00,35.4,35.54,35.14,35.14,6669.0,35.4,35.54,35.14,35.14,6669.0
2017-05-04 10:00:00,35.14,35.25,35.02,35.11,8164.0,35.14,35.25,35.02,35.11,8164.0
2017-05-04 10:30:00,35.11,35.25,35.01,35.22,14950.0,35.11,35.25,35.01,35.22,14950.0
2017-05-04 11:00:00,35.2,35.28,35.13,35.13,8848.0,35.2,35.28,35.13,35.13,8848.0
2017-05-04 11:30:00,35.12,35.23,35.11,35.14,6504.0,35.12,35.23,35.11,35.14,6504.0
2017-05-04 12:00:00,35.15,35.3,35.14,35.24,13308.0,35.15,35.3,35.14,35.24,13308.0
2017-05-04 12:30:00,35.26,35.38,35.21,35.38,6563.0,35.26,35.38,35.21,35.38,6563.0
2017-05-04 13:00:00,35.33,35.37,35.28,35.29,6652.0,35.33,35.37,35.28,35.29,6652.0
2017-05-04 13:30:00,35.27,35.5,35.23,35.5,14989.0,35.27,35.5,35.23,35.5,14989.0
2017-05-04 14:00:00,35.48,35.66,35.43,35.65,34278.0,35.48,35.66,35.43,35.65,34278.0
2017-05-04 14:30:00,35.64,35.72,35.47,35.5,22256.0,35.64,35.72,35.47,35.5,22256.0
2017-05-04 15:00:00,35.51,35.64,35.5,35.58,32101.0,35.51,35.64,35.5,35.58,32101.0
2017-05-04 15:30:00,35.58,35.7,35.57,35.69,83830.0,35.58,35.7,35.57,35.69,83830.0
2017-05-05 09:30:00,35.82,35.82,35.63,35.63,6331.0,35.82,35.82,35.63,35.63,6331.0
2017-05-05 10:00:00,35.66,35.86,35.63,35.82,14092.0,35.66,35.86,35.63,35.82,14092.0
2017-05-05 10:30:00,35.82,36.06,35.73,36.02,18767.0,35.82,36.06,35.73,36.02,18767.0
2017-05-05 11:00:00,36.04,36.17,35.99,36.03,12292.0,36.04,36.17,35.99,36.03,12292.0
2017-05-05 11:30:00,36.02,36.1,35.98,36.05,7110.0,36.02,36.1,35.98,36.05,7110.0
2017-05-05 12:00:00,36.07,36.07,35.87,35.88,8325.0,36.07,36.07,35.87,35.88,8325.0
2017-05-05 12:30:00,35.91,35.92,35.85,35.91,9916.0,35.91,35.92,35.85,35.91,9916.0
2017-05-05 13:00:00,35.92,35.99,35.92,35.99,5700.0,35.92,35.99,35.92,35.99,5700.0
2017-05-05 13:30:00,35.99,36.06,35.98,36.03,6609.0,35.99,36.06,35.98,36.03,6609.0
2017-05-05 14:00:00,36.04,36.05,35.97,35.98,12527.0,36.04,36.05,35.97,35.98,12527.0
2017-05-05 14:30:00,35.98,36.08,35.97,36.0,13584.0,35.98,36.08,35.97,36.0,13584.0
2017-05-05 15:00:00,36.02,36.14,36.02,36.13,17990.0,36.02,36.14,36.02,36.13,17990.0
2017-05-05 15:30:00,36.14,36.18,36.04,36.08,66817.0,36.14,36.18,36.04,36.08,66817.0
2017-05-08 09:30:00,36.15,36.15,35.81,35.82,4734.0,36.15,36.15,35.81,35.82,4734.0
2017-05-08 10:00:00,35.81,35.92,35.75,35.75,6490.0,35.81,35.92,35.75,35.75,6490.0
2017-05-08 10:30:00,35.74,35.9,35.69,35.8,13318.0,35.74,35.9,35.69,35.8,13318.0
2017-05-08 11:00:00,35.83,35.85,35.69,35.72,8051.0,35.83,35.85,35.69,35.72,8051.0
2017-05-08 11:30:00,35.73,35.94,35.73,35.88,10151.0,35.73,35.94,35.73,35.88,10151.0
2017-05-08 12:00:00,35.89,35.9,35.84,35.84,4824.0,35.89,35.9,35.84,35.84,4824.0
2017-05-08 12:30:00,35.84,36.04,35.82,36.04,5823.0,35.84,36.04,35.82,36.04,5823.0
2017-05-08 13:00:00,36.04,36.06,35.98,36.06,7249.0,36.04,36.06,35.98,36.06,7249.0
2017-05-08 13:30:00,36.04,36.12,35.99,36.12,8864.0,36.04,36.12,35.99,36.12,8864.0
2017-05-08 14:00:00,36.11,36.14,36.07,36.07,5900.0,36.11,36.14,36.07,36.07,5900.0
2017-05-08 14:30:00,36.07,36.1,36.04,36.07,6248.0,36.07,36.1,36.04,36.07,6248.0
2017-05-08 15:00:00,36.06,36.06,35.99,36.02,15069.0,36.06,36.06,35.99,36.02,15069.0
2017-05-08 15:30:00,36.02,36.03,35.95,36.03,26645.0,36.02,36.03,35.95,36.03,26645.0
2017-05-09 09:30:00,36.06,36.26,35.99,36.13,5365.0,36.06,36.26,35.99,36.13,5365.0
2017-05-09 10:00:00,36.09,36.4,36.04,36.31,25536.0,36.09,36.4,36.04,36.31,25536.0
2017-05-09 10:30:00,36.25,36.28,35.88,35.94,15651.0,36.25,36.28,35.88,35.94,15651.0
2017-05-09 11:00:00,35.95,35.99,35.82,35.82,6005.0,35.95,35.99,35.82,35.82,6005.0
2017-05-09 11:30:00,35.83,36.06,35.82,36.0,9717.0,35.83,36.06,35.82,36.0,9717.0
2017-05-09 12:00:00,36.01,36.07,36.01,36.04,12697.0,36.01,36.07,36.01,36.04,12697.0
2017-05-09 12:30:00,36.05,36.05,35.97,36.0,9673.0,36.05,36.05,35.97,36.0,9673.0
2017-05-09 13:00:00,36.01,36.03,35.88,36.02,23982.0,36.01,36.03,35.88,36.02,23982.0
2017-05-09 13:30:00,36.01,36.15,35.99,36.15,8400.0,36.01,36.15,35.99,36.15,8400.0
2017-05-09 14:00:00,36.13,36.19,36.05,36.18,9308.0,36.13,36.19,36.05,36.18,9308.0
2017-05-09 14:30:00,36.19,36.22,36.17,36.21,8724.0,36.19,36.22,36.17,36.21,8724.0
2017-05-09 15:00:00,36.21,36.26,36.13,36.14,17700.0,36.21,36.26,36.13,36.14,17700.0
2017-05-09 15:30:00,36.13,36.13,35.96,36.04,71770.0,36.13,36.13,35.96,36.04,71770.0
2017-05-10 09:30:00,35.95,36.09,35.91,35.91,9653.0,35.95,36.09,35.91,35.91,9653.0
2017-05-10 10:00:00,35.94,36.07,35.72,35.72,5835.0,35.94,36.07,35.72,35.72,5835.0
2017-05-10 10:30:00,35.73,35.99,35.68,35.99,21823.0,35.73,35.99,35.68,35.99,21823.0
2017-05-10 11:00:00,35.99,36.08,35.98,36.03,6734.0,35.99,36.08,35.98,36.03,6734.0
2017-05-10 11:30:00,36.03,36.03,35.97,36.03,5198.0,36.03,36.03,35.97,36.03,5198.0
2017-05-10 12:00:00,36.0,36.03,35.95,35.96,4750.0,36.0,36.03,35.95,35.96,4750.0
2017-05-10 12:30:00,35.99,36.0,35.96,35.98,4717.0,35.99,36.0,35.96,35.98,4717.0
2017-05-10 13:00:00,35.99,36.04,35.97,35.98,8751.0,35.99,36.04,35.97,35.98,8751.0
2017-05-10 13:30:00,35.98,35.98,35.87,35.87,7585.0,35.98,35.98,35.87,35.87,7585.0
2017-05-10 14:00:00,35.86,35.89,35.76,35.76,13187.0,35.86,35.89,35.76,35.76,13187.0
2017-05-10 14:30:00,35.76,35.85,35.76,35.84,9152.0,35.76,35.85,35.76,35.84,9152.0
2017-05-10 15:00:00,35.86,35.87,35.77,35.77,12712.0,35.86,35.87,35.77,35.77,12712.0
2017-05-10 15:30:00,35.77,36.0,35.77,35.95,76723.0,35.77,36.0,35.77,35.95,76723.0
2017-05-11 09:30:00,35.86,35.95,35.32,35.38,13738.0,35.86,35.95,35.32,35.38,13738.0
2017-05-11 10:00:00,35.37,35.39,35.14,35.3,10901.0,35.37,35.39,35.14,35.3,10901.0
2017-05-11 10:30:00,35.3,35.41,35.17,35.38,11695.0,35.3,35.41,35.17,35.38,11695.0
2017-05-11 11:00:00,35.37,35.57,35.36,35.51,14393.0,35.37,35.57,35.36,35.51,14393.0
2017-05-11 11:30:00,35.54,35.75,35.51,35.75,59309.0,35.54,35.75,35.51,35.75,59309.0
2017-05-11 12:00:00,35.75,35.85,35.74,35.82,8848.0,35.75,35.85,35.74,35.82,8848.0
2017-05-11 12:30:00,35.84,35.88,35.81,35.81,8328.0,35.84,35.88,35.81,35.81,8328.0
2017-05-11 13:00:00,35.8,35.89,35.77,35.89,8514.0,35.8,35.89,35.77,35.89,8514.0
2017-05-11 13:30:00,35.88,36.08,35.88,36.08,21043.0,35.88,36.08,35.88,36.08,21043.0
2017-05-11 14:00:00,36.09,36.1,35.95,36.01,15118.0,36.09,36.1,35.95,36.01,15118.0
2017-05-11 14:30:00,36.01,36.05,35.93,35.98,12543.0,36.01,36.05,35.93,35.98,12543.0
2017-05-11 15:00:00,35.98,36.01,35.96,36.0,22147.0,35.98,36.01,35.96,36.0,22147.0
2017-05-11 15:30:00,35.98,36.04,35.97,36.02,51898.0,35.98,36.04,35.97,36.02,51898.0
2017-05-12 09:30:00,35.86,35.86,35.47,35.47,15420.0,35.86,35.86,35.47,35.47,15420.0
2017-05-12 10:00:00,35.44,35.52,35.28,35.39,10917.0,35.44,35.52,35.28,35.39,10917.0
2017-05-12 10:30:00,35.41,35.46,35.36,35.38,9580.0,35.41,35.46,35.36,35.38,9580.0
2017-05-12 11:00:00,35.37,35.51,35.37,35.49,9122.0,35.37,35.51,35.37,35.49,9122.0
2017-05-12 11:30:00,35.49,35.55,35.48,35.49,12186.0,35.49,35.55,35.48,35.49,12186.0
2017-05-12 12:00:00,35.52,35.6,35.51,35.59,9172.0,35.52,35.6,35.51,35.59,9172.0
2017-05-12 12:30:00,35.59,35.67,35.59,35.65,15408.0,35.59,35.67,35.59,35.65,15408.0
2017-05-12 13:00:00,35.61,35.61,35.49,35.53,5600.0,35.61,35.61,35.49,35.53,5600.0
2017-05-12 13:30:00,35.56,35.58,35.5,35.52,5623.0,35.56,35.58,35.5,35.52,5623.0
2017-05-12 14:00:00,35.54,35.54,35.34,35.37,8115.0,35.54,35.54,35.34,35.37,8115.0
2017-05-12 14:30:00,35.38,35.38,35.24,35.24,21399.0,35.38,35.38,35.24,35.24,21399.0
2017-05-12 15:00:00,35.24,35.26,35.13,35.14,31286.0,35.24,35.26,35.13,35.14,31286.0
2017-05-12 15:30:00,35.14,35.26,35.12,35.15,67438.0,35.14,35.26,35.12,35.15,67438.0
2017-05-15 09:30:00,35.18,35.65,35.14,35.64,10991.0,35.18,35.65,35.14,35.64,10991.0
2017-05-15 10:00:00,35.65,35.77,35.61,35.66,11951.0,35.65,35.77,35.61,35.66,11951.0
2017-05-15 10:30:00,35.67,35.68,35.6,35.66,4638.0,35.67,35.68,35.6,35.66,4638.0
2017-05-15 11:00:00,35.68,35.79,35.68,35.79,8663.0,35.68,35.79,35.68,35.79,8663.0
2017-05-15 11:30:00,35.78,35.78,35.68,35.7,15011.0,35.78,35.78,35.68,35.7,15011.0
2017-05-15 12:00:00,35.7,35.71,35.59,35.64,8680.0,35.7,35.71,35.59,35.64,8680.0
2017-05-15 12:30:00,35.65,35.66,35.61,35.62,5212.0,35.65,35.66,35.61,35.62,5212.0
2017-05-15 13:00:00,35.62,35.72,35.59,35.7,13783.0,35.62,35.72,35.59,35.7,13783.0
2017-05-15 13:30:00,35.7,35.73,35.68,35.7,9536.0,35.7,35.73,35.68,35.7,9536.0
2017-05-15 14:00:00,35.68,35.68,35.48,35.48,7593.0,35.68,35.68,35.48,35.48,7593.0
2017-05-15 14:30:00,35.5,35.59,35.46,35.55,14641.0,35.5,35.59,35.46,35.55,14641.0
2017-05-15 15:00:00,35.56,35.69,35.56,35.67,15393.0,35.56,35.69,35.56,35.67,15393.0
2017-05-15 15:30:00,35.68,35.76,35.64,35.75,78446.0,35.68,35.76,35.64,35.75,78446.0
2017-05-16 09:30:00,35.84,35.84,35.28,35.3,14778.0,35.84,35.84,35.28,35.3,14778.0
2017-05-16 10:00:00,35.27,35.33,35.08,35.11,17360.0,35.27,35.33,35.08,35.11,17360.0
2017-05-16 10:30:00,35.11,35.32,35.03,35.27,28903.0,35.11,35.32,35.03,35.27,28903.0
2017-05-16 11:00:00,35.26,35.46,35.23,35.43,10660.0,35.26,35.46,35.23,35.43,10660.0
2017-05-16 11:30:00,35.43,35.53,35.38,35.53,23839.0,35.43,35.53,35.38,35.53,23839.0
2017-05-16 12:00:00,35.53,35.74,35.53,35.72,14818.0,35.53,35.74,35.53,35.72,14818.0
2017-05-16 12:30:00,35.72,35.75,35.67,35.73,11233.0,35.72,35.75,35.67,35.73,11233.0
2017-05-16 13:00:00,35.68,35.68,35.57,35.57,8460.0,35.68,35.68,35.57,35.57,8460.0
2017-05-16 13:30:00,35.59,35.7,35.58,35.66,10607.0,35.59,35.7,35.58,35.66,10607.0
2017-05-16 14:00:00,35.68,35.74,35.67,35.69,13186.0,35.68,35.74,35.67,35.69,13186.0
2017-05-16 14:30:00,35.7,35.74,35.7,35.72,11766.0,35.7,35.74,35.7,35.72,11766.0
2017-05-16 15:00:00,35.73,35.75,35.59,35.61,25737.0,35.73,35.75,35.59,35.61,25737.0
2017-05-16 15:30:00,35.64,35.7,35.62,35.64,63102.0,35.64,35.7,35.62,35.64,63102.0
2017-05-17 09:30:00,34.95,35.06,34.75,34.79,16728.0,34.95,35.06,34.75,34.79,16728.0
2017-05-17 10:00:00,34.83,34.96,34.75,34.83,17547.0,34.83,34.96,34.75,34.83,17547.0
2017-05-17 10:30:00,34.88,34.96,34.79,34.81,14622.0,34.88,34.96,34.79,34.81,14622.0
2017-05-17 11:00:00,34.79,34.96,34.73,34.87,13779.0,34.79,34.96,34.73,34.87,13779.0
2017-05-17 11:30:00,34.87,35.01,34.79,35.0,15930.0,34.87,35.01,34.79,35.0,15930.0
2017-05-17 12:00:00,34.99,34.99,34.89,34.91,10874.0,34.99,34.99,34.89,34.91,10874.0
2017-05-17 12:30:00,34.9,35.07,34.87,35.07,10616.0,34.9,35.07,34.87,35.07,10616.0
2017-05-17 13:00:00,35.06,35.06,34.96,34.98,10600.0,35.06,35.06,34.96,34.98,10600.0
2017-05-17 13:30:00,35.0,35.06,34.96,35.01,13036.0,35.0,35.06,34.96,35.01,13036.0
2017-05-17 14:00:00,35.02,35.04,34.8,34.84,13331.0,35.02,35.04,34.8,34.84,13331.0
2017-05-17 14:30:00,34.83,34.97,34.73,34.97,18885.0,34.83,34.97,34.73,34.97,18885.0
2017-05-17 15:00:00,34.97,35.09,34.91,35.07,32160.0,34.97,35.09,34.91,35.07,32160.0
2017-05-17 15:30:00,35.07,35.18,35.0,35.05,160262.0,35.07,35.18,35.0,35.05,160262.0
2017-05-18 09:30:00,34.83,34.89,34.63,34.66,20640.0,34.83,34.89,34.63,34.66,20640.0
2017-05-18 10:00:00,34.65,34.93,34.61,34.7,55299.0,34.65,34.93,34.61,34.7,55299.0
2017-05-18 10:30:00,34.74,34.79,34.61,34.66,11531.0,34.74,34.79,34.61,34.66,11531.0
2017-05-18 11:00:00,34.69,34.97,34.68,34.93,15130.0,34.69,34.97,34.68,34.93,15130.0
2017-05-18 11:30:00,34.96,34.98,34.66,34.74,15643.0,34.96,34.98,34.66,34.74,15643.0
2017-05-18 12:00:00,34.73,34.84,34.66,34.81,12904.0,34.73,34.84,34.66,34.81,12904.0
2017-05-18 12:30:00,34.78,34.91,34.75,34.79,26808.0,34.78,34.91,34.75,34.79,26808.0
2017-05-18 13:00:00,34.73,34.79,34.68,34.74,22324.0,34.73,34.79,34.68,34.74,22324.0
2017-05-18 13:30:00,34.7,34.98,34.7,34.95,20339.0,34.7,34.98,34.7,34.95,20339.0
2017-05-18 14:00:00,34.93,35.11,34.93,35.08,17105.0,34.93,35.11,34.93,35.08,17105.0
2017-05-18 14:30:00,35.08,35.22,34.94,34.94,33411.0,35.08,35.22,34.94,34.94,33411.0
2017-05-18 15:00:00,34.96,35.01,34.88,34.96,31499.0,34.96,35.01,34.88,34.96,31499.0
2017-05-18 15:30:00,34.96,35.08,34.87,34.89,79384.0,34.96,35.08,34.87,34.89,79384.0
2017-05-19 09:30:00,34.98,35.42,34.98,35.4,34295.0,34.98,35.42,34.98,35.4,34295.0
2017-05-19 10:00:00,35.39,35.73,35.35,35.73,11559.0,35.39,35.73,35.35,35.73,11559.0
2017-05-19 10:30:00,35.78,35.78,35.44,35.46,7292.0,35.78,35.78,35.44,35.46,7292.0
2017-05-19 11:00:00,35.5,35.5,35.3,35.39,10254.0,35.5,35.5,35.3,35.39,10254.0
2017-05-19 11:30:00,35.39,35.39,35.27,35.32,7079.0,35.39,35.39,35.27,35.32,7079.0
2017-05-19 12:00:00,35.35,35.39,35.29,35.31,7538.0,35.35,35.39,35.29,35.31,7538.0
2017-05-19 12:30:00,35.33,35.51,35.33,35.51,4918.0,35.33,35.51,35.33,35.51,4918.0
2017-05-19 13:00:00,35.49,35.49,35.44,35.48,5849.0,35.49,35.49,35.44,35.48,5849.0
2017-05-19 13:30:00,35.48,35.55,35.38,35.55,8301.0,35.48,35.55,35.38,35.55,8301.0
2017-05-19 14:00:00,35.56,35.59,35.44,35.52,9787.0,35.56,35.59,35.44,35.52,9787.0
2017-05-19 14:30:00,35.51,35.55,35.42,35.42,26041.0,35.51,35.55,35.42,35.42,26041.0
2017-05-19 15:00:00,35.44,35.47,35.27,35.29,37913.0,35.44,35.47,35.27,35.29,37913.0
2017-05-19 15:30:00,35.29,35.33,35.2,35.22,49357.0,35.29,35.33,35.2,35.22,49357.0
2017-05-22 09:30:00,35.3,35.39,34.8,35.24,39045.0,35.3,35.39,34.8,35.24,39045.0
2017-05-22 10:00:00,35.19,35.38,35.06,35.13,15617.0,35.19,35.38,35.06,35.13,15617.0
2017-05-22 10:30:00,35.13,35.17,35.0,35.05,11389.0,35.13,35.17,35.0,35.05,11389.0
2017-05-22 11:00:00,35.06,35.19,35.0,35.19,8356.0,35.06,35.19,35.0,35.19,8356.0
2017-05-22 11:30:00,35.21,35.21,35.02,35.09,6898.0,35.21,35.21,35.02,35.09,6898.0
2017-05-22 12:00:00,35.1,35.13,35.02,35.07,8664.0,35.1,35.13,35.02,35.07,8664.0
2017-05-22 12:30:00,35.08,35.11,35.02,35.02,5118.0,35.08,35.11,35.02,35.02,5118.0
2017-05-22 13:00:00,35.02,35.03,34.91,35.03,10292.0,35.02,35.03,34.91,35.03,10292.0
2017-05-22 13:30:00,35.06,35.06,34.93,34.99,15903.0,35.06,35.06,34.93,34.99,15903.0
2017-05-22 14:00:00,34.97,35.04,34.92,35.0,15842.0,34.97,35.04,34.92,35.0,15842.0
2017-05-22 14:30:00,35.01,35.1,34.98,35.02,14051.0,35.01,35.1,34.98,35.02,14051.0
2017-05-22 15:00:00,35.02,35.09,35.02,35.07,11497.0,35.02,35.09,35.02,35.07,11497.0
2017-05-22 15:30:00,35.07,35.2,35.06,35.1,52681.0,35.07,35.2,35.06,35.1,52681.0
2017-05-23 09:30:00,35.17,35.17,34.73,34.75,9530.0,35.17,35.17,34.73,34.75,9530.0
2017-05-23 10:00:00,34.78,35.03,34.75,35.02,30730.0,34.78,35.03,34.75,35.02,30730.0
2017-05-23 10:30:00,35.01,35.23,35.0,35.23,87449.0,35.01,35.23,35.0,35.23,87449.0
2017-05-23 11:00:00,35.26,35.39,35.18,35.39,18835.0,35.26,35.39,35.18,35.39,18835.0
2017-05-23 11:30:00,35.44,35.45,35.28,35.28,5337.0,35.44,35.45,35.28,35.28,5337.0
2017-05-23 12:00:00,35.33,35.4,35.23,35.23,6446.0,35.33,35.4,35.23,35.23,6446.0
2017-05-23 12:30:00,35.2,35.28,35.11,35.14,6005.0,35.2,35.28,35.11,35.14,6005.0
2017-05-23 13:00:00,35.16,35.28,35.16,35.23,6256.0,35.16,35.28,35.16,35.23,6256.0
2017-05-23 13:30:00,35.25,35.27,35.2,35.22,3421.0,35.25,35.27,35.2,35.22,3421.0
2017-05-23 14:00:00,35.25,35.26,35.19,35.19,5820.0,35.25,35.26,35.19,35.19,5820.0
2017-05-23 14:30:00,35.23,35.3,35.22,35.25,5414.0,35.23,35.3,35.22,35.25,5414.0
2017-05-23 15:00:00,35.26,35.26,35.11,35.15,14727.0,35.26,35.26,35.11,35.15,14727.0
2017-05-23 15:30:00,35.15,35.2,35.13,35.19,24321.0,35.15,35.2,35.13,35.19,24321.0
2017-05-24 09:30:00,35.27,35.37,35.05,35.34,8715.0,35.27,35.37,35.05,35.34,8715.0
2017-05-24 10:00:00,35.33,35.41,35.25,35.3,15537.0,35.33,35.41,35.25,35.3,15537.0
2017-05-24 10:30:00,35.3,35.32,35.15,35.15,15337.0,35.3,35.32,35.15,35.15,15337.0
2017-05-24 11:00:00,35.12,35.25,35.09,35.16,13957.0,35.12,35.25,35.09,35.16,13957.0
2017-05-24 11:30:00,35.17,35.17,34.81,34.96,69600.0,35.17,35.17,34.81,34.96,69600.0
2017-05-24 12:00:00,34.96,35.11,34.95,34.97,19076.0,34.96,35.11,34.95,34.97,19076.0
2017-05-24 12:30:00,34.97,35.0,34.8,34.84,53880.0,34.97,35.0,34.8,34.84,53880.0
2017-05-24 13:00:00,34.86,34.89,34.66,34.76,42410.0,34.86,34.89,34.66,34.76,42410.0
2017-05-24 13:30:00,34.77,34.93,34.77,34.91,13967.0,34.77,34.93,34.77,34.91,13967.0
2017-05-24 14:00:00,34.92,35.01,34.85,34.95,10371.0,34.92,35.01,34.85,34.95,10371.0
2017-05-24 14:30:00,34.95,34.96,34.9,34.92,10209.0,34.95,34.96,34.9,34.92,10209.0
2017-05-24 15:00:00,34.92,34.95,34.79,34.93,13186.0,34.92,34.95,34.79,34.93,13186.0
2017-05-24 15:30:00,34.93,34.98,34.88,34.93,119594.0,34.93,34.98,34.88,34.93,119594.0
2017-05-25 09:30:00,34.96,34.97,34.77,34.94,11314.0,34.96,34.97,34.77,34.94,11314.0
2017-05-25 10:00:00,35.06,35.07,34.88,34.95,14786.0,35.06,35.07,34.88,34.95,14786.0
2017-05-25 10:30:00,34.94,34.94,34.83,34.87,9070.0,34.94,34.94,34.83,34.87,9070.0
2017-05-25 11:00:00,34.85,34.95,34.85,34.93,47053.0,34.85,34.95,34.85,34.93,47053.0
2017-05-25 11:30:00,34.96,34.96,34.73,34.78,27395.0,34.96,34.96,34.73,34.78,27395.0
2017-05-25 12:00:00,34.79,34.85,34.75,34.83,15664.0,34.79,34.85,34.75,34.83,15664.0
2017-05-25 12:30:00,34.87,34.9,34.8,34.88,10505.0,34.87,34.9,34.8,34.88,10505.0
2017-05-25 13:00:00,34.88,34.89,34.79,34.82,6900.0,34.88,34.89,34.79,34.82,6900.0
2017-05-25 13:30:00,34.84,34.85,34.76,34.82,11082.0,34.84,34.85,34.76,34.82,11082.0
2017-05-25 14:00:00,34.82,34.83,34.74,34.78,11902.0,34.82,34.83,34.74,34.78,11902.0
2017-05-25 14:30:00,34.78,34.82,34.71,34.71,12232.0,34.78,34.82,34.71,34.71,12232.0
2017-05-25 15:00:00,34.73,34.81,34.72,34.74,23225.0,34.73,34.81,34.72,34.74,23225.0
2017-05-25 15:30:00,34.72,34.8,34.68,34.76,72577.0,34.72,34.8,34.68,34.76,72577.0
2017-05-26 09:30:00,34.76,34.92,34.56,34.83,11828.0,34.76,34.92,34.56,34.83,11828.0
2017-05-26 10:00:00,34.84,34.9,34.64,34.7,35077.0,34.84,34.9,34.64,34.7,35077.0
2017-05-26 10:30:00,34.72,34.83,34.69,34.75,9898.0,34.72,34.83,34.69,34.75,9898.0
2017-05-26 11:00:00,34.75,34.95,34.75,34.93,9274.0,34.75,34.95,34.75,34.93,9274.0
2017-05-26 11:30:00,34.95,34.96,34.83,34.83,5896.0,34.95,34.96,34.83,34.83,5896.0
2017-05-26 12:00:00,34.85,34.91,34.83,34.84,17713.0,34.85,34.91,34.83,34.84,17713.0
2017-05-26 12:30:00,34.83,34.88,34.79,34.88,7640.0,34.83,34.88,34.79,34.88,7640.0
2017-05-26 13:00:00,34.88,34.89,34.79,34.82,13462.0,34.88,34.89,34.79,34.82,13462.0
2017-05-26 13:30:00,34.85,34.86,34.8,34.8,8142.0,34.85,34.86,34.8,34.8,8142.0
2017-05-26 14:00:00,34.8,34.87,34.78,34.83,18452.0,34.8,34.87,34.78,34.83,18452.0
2017-05-26 14:30:00,34.84,34.86,34.77,34.79,11366.0,34.84,34.86,34.77,34.79,11366.0
2017-05-26 15:00:00,34.8,34.83,34.75,34.81,35720.0,34.8,34.83,34.75,34.81,35720.0
2017-05-26 15:30:00,34.83,34.86,34.78,34.83,41842.0,34.83,34.86,34.78,34.83,41842.0
2017-05-30 09:30:00,34.76,35.06,34.67,34.99,23059.0,34.76,35.06,34.67,34.99,23059.0
2017-05-30 10:00:00,34.98,34.98,34.75,34.8,6893.0,34.98,34.98,34.75,34.8,6893.0
2017-05-30 10:30:00,34.8,34.98,34.8,34.92,11078.0,34.8,34.98,34.8,34.92,11078.0
2017-05-30 11:00:00,34.92,34.98,34.89,34.9,6895.0,34.92,34.98,34.89,34.9,6895.0
2017-05-30 11:30:00,34.92,34.93,34.88,34.89,6365.0,34.92,34.93,34.88,34.89,6365.0
2017-05-30 12:00:00,34.92,34.94,34.79,34.8,11426.0,34.92,34.94,34.79,34.8,11426.0
2017-05-30 12:30:00,34.8,34.8,34.73,34.73,5769.0,34.8,34.8,34.73,34.73,5769.0
2017-05-30 13:00:00,34.75,34.81,34.69,34.7,14820.0,34.75,34.81,34.69,34.7,14820.0
2017-05-30 13:30:00,34.7,34.75,34.64,34.67,22936.0,34.7,34.75,34.64,34.67,22936.0
2017-05-30 14:00:00,34.7,34.7,34.58,34.65,28840.0,34.7,34.7,34.58,34.65,28840.0
2017-05-30 14:30:00,34.66,34.67,34.56,34.62,57209.0,34.66,34.67,34.56,34.62,57209.0
2017-05-30 15:00:00,34.62,34.72,34.61,34.64,20734.0,34.62,34.72,34.61,34.64,20734.0
2017-05-30 15:30:00,34.65,34.67,34.51,34.51,79222.0,34.65,34.67,34.51,34.51,79222.0
2017-05-31 09:30:00,34.45,34.45,33.76,33.77,16090.0,34.45,34.45,33.76,33.77,16090.0
2017-05-31 10:00:00,33.83,34.14,33.77,34.13,16193.0,33.83,34.14,33.77,34.13,16193.0
2017-05-31 10:30:00,34.1,34.25,34.08,34.17,12885.0,34.1,34.25,34.08,34.17,12885.0
2017-05-31 11:00:00,34.16,34.23,34.1,34.23,40371.0,34.16,34.23,34.1,34.23,40371.0
2017-05-31 11:30:00,34.26,34.42,34.23,34.42,30665.0,34.26,34.42,34.23,34.42,30665.0
2017-05-31 12:00:00,34.43,34.57,34.42,34.53,10601.0,34.43,34.57,34.42,34.53,10601.0
2017-05-31 12:30:00,34.53,34.54,34.49,34.5,5381.0,34.53,34.54,34.49,34.5,5381.0
2017-05-31 13:00:00,34.49,34.51,34.41,34.41,9151.0,34.49,34.51,34.41,34.41,9151.0
2017-05-31 13:30:00,34.4,34.41,34.25,34.32,24727.0,34.4,34.41,34.25,34.32,24727.0
2017-05-31 14:00:00,34.32,34.67,34.31,34.67,14588.0,34.32,34.67,34.31,34.67,14588.0
2017-05-31 14:30:00,34.66,34.66,34.52,34.54,12581.0,34.66,34.66,34.52,34.54,12581.0
2017-05-31 15:00:00,34.54,34.62,34.51,34.59,20425.0,34.54,34.62,34.51,34.59,20425.0
2017-05-31 15:30:00,34.6,34.72,34.59,34.64,50010.0,34.6,34.72,34.59,34.64,50010.0
2017-06-01 09:30:00,34.89,35.13,34.64,35.11,10702.0,34.89,35.13,34.64,35.11,10702.0
2017-06-01 10:00:00,35.12,35.35,35.05,35.32,7988.0,35.12,35.35,35.05,35.32,7988.0
2017-06-01 10:30:00,35.32,35.32,35.03,35.03,6600.0,35.32,35.32,35.03,35.03,6600.0
2017-06-01 11:00:00,35.15,35.17,35.0,35.01,9810.0,35.15,35.17,35.0,35.01,9810.0
2017-06-01 11:30:00,35.04,35.62,35.02,35.56,23052.0,35.04,35.62,35.02,35.56,23052.0
2017-06-01 12:00:00,35.57,35.68,35.48,35.5,19685.0,35.57,35.68,35.48,35.5,19685.0
2017-06-01 12:30:00,35.53,35.65,35.5,35.62,9725.0,35.53,35.65,35.5,35.62,9725.0
2017-06-01 13:00:00,35.64,35.8,35.64,35.78,12335.0,35.64,35.8,35.64,35.78,12335.0
2017-06-01 13:30:00,35.78,35.87,35.77,35.85,9150.0,35.78,35.87,35.77,35.85,9150.0
2017-06-01 14:00:00,35.84,36.12,35.83,36.04,13200.0,35.84,36.12,35.83,36.04,13200.0
2017-06-01 14:30:00,36.02,36.05,35.9,35.92,11666.0,36.02,36.05,35.9,35.92,11666.0
2017-06-01 15:00:00,35.92,36.04,35.86,36.0,13148.0,35.92,36.04,35.86,36.0,13148.0
2017-06-01 15:30:00,36.0,36.01,35.87,35.91,98967.0,36.0,36.01,35.87,35.91,98967.0
2017-06-02 09:30:00,35.93,36.21,35.74,36.07,10543.0,35.93,36.21,35.74,36.07,10543.0
2017-06-02 10:00:00,36.07,36.11,35.94,35.98,10866.0,36.07,36.11,35.94,35.98,10866.0
2017-06-02 10:30:00,36.01,36.38,36.01,36.25,12999.0,36.01,36.38,36.01,36.25,12999.0
2017-06-02 11:00:00,36.27,36.33,36.21,36.22,8943.0,36.27,36.33,36.21,36.22,8943.0
2017-06-02 11:30:00,36.25,36.6,36.22,36.53,16999.0,36.25,36.6,36.22,36.53,16999.0
2017-06-02 12:00:00,36.51,36.56,36.42,36.47,7548.0,36.51,36.56,36.42,36.47,7548.0
2017-06-02 12:30:00,36.47,36.49,36.36,36.37,6502.0,36.47,36.49,36.36,36.37,6502.0
2017-06-02 13:00:00,36.38,36.38,36.29,36.29,10445.0,36.38,36.38,36.29,36.29,10445.0
2017-06-02 13:30:00,36.31,36.37,36.23,36.25,9481.0,36.31,36.37,36.23,36.25,9481.0
2017-06-02 14:00:00,36.25,36.29,36.13,36.21,6873.0,36.25,36.29,36.13,36.21,6873.0
2017-06-02 14:30:00,36.21,36.26,36.17,36.19,8736.0,36.21,36.26,36.17,36.19,8736.0
2017-06-02 15:00:00,36.18,36.26,36.11,36.24,21876.0,36.18,36.26,36.11,36.24,21876.0
2017-06-02 15:30:00,36.25,36.28,35.92,35.95,64396.0,36.25,36.28,35.92,35.95,64396.0
2017-06-05 09:30:00,35.91,35.91,35.44,35.56,9748.0,35.91,35.91,35.44,35.56,9748.0
2017-06-05 10:00:00,35.63,35.72,35.62,35.63,5584.0,35.63,35.72,35.62,35.63,5584.0
2017-06-05 10:30:00,35.6,35.77,35.58,35.74,10214.0,35.6,35.77,35.58,35.74,10214.0
2017-06-05 11:00:00,35.72,35.72,35.58,35.6,14491.0,35.72,35.72,35.58,35.6,14491.0
2017-06-05 11:30:00,35.61,35.82,35.59,35.8,17236.0,35.61,35.82,35.59,35.8,17236.0
2017-06-05 12:00:00,35.81,35.91,35.72,35.74,5772.0,35.81,35.91,35.72,35.74,5772.0
2017-06-05 12:30:00,35.75,35.78,35.73,35.76,8811.0,35.75,35.78,35.73,35.76,8811.0
2017-06-05 13:00:00,35.75,35.79,35.72,35.74,5274.0,35.75,35.79,35.72,35.74,5274.0
2017-06-05 13:30:00,35.73,35.75,35.71,35.73,4464.0,35.73,35.75,35.71,35.73,4464.0
2017-06-05 14:00:00,35.73,35.76,35.69,35.75,11256.0,35.73,35.76,35.69,35.75,11256.0
2017-06-05 14:30:00,35.78,35.79,35.71,35.71,10143.0,35.78,35.79,35.71,35.71,10143.0
2017-06-05 15:00:00,35.72,35.75,35.69,35.74,17865.0,35.72,35.75,35.69,35.74,17865.0
2017-06-05 15:30:00,35.73,35.76,35.61,35.64,37396.0,35.73,35.76,35.61,35.64,37396.0
2017-06-06 09:30:00,35.27,35.46,35.06,35.45,11179.0,35.27,35.46,35.06,35.45,11179.0
2017-06-06 10:00:00,35.49,35.51,35.35,35.39,10400.0,35.49,35.51,35.35,35.39,10400.0
2017-06-06 10:30:00,35.43,35.45,35.26,35.26,16747.0,35.43,35.45,35.26,35.26,16747.0
2017-06-06 11:00:00,35.28,35.32,35.15,35.17,6923.0,35.28,35.32,35.15,35.17,6923.0
2017-06-06 11:30:00,35.15,35.29,35.15,35.22,8168.0,35.15,35.29,35.15,35.22,8168.0
2017-06-06 12:00:00,35.19,35.31,35.15,35.27,7772.0,35.19,35.31,35.15,35.27,7772.0
2017-06-06 12:30:00,35.29,35.3,35.22,35.24,9100.0,35.29,35.3,35.22,35.24,9100.0
2017-06-06 13:00:00,35.24,35.25,35.14,35.17,10786.0,35.24,35.25,35.14,35.17,10786.0
2017-06-06 13:30:00,35.17,35.32,35.15,35.31,8837.0,35.17,35.32,35.15,35.31,8837.0
2017-06-06 14:00:00,35.33,35.42,35.33,35.37,7988.0,35.33,35.42,35.33,35.37,7988.0
2017-06-06 14:30:00,35.39,35.54,35.39,35.5,8565.0,35.39,35.54,35.39,35.5,8565.0
2017-06-06 15:00:00,35.51,35.6,35.48,35.57,15671.0,35.51,35.6,35.48,35.57,15671.0
2017-06-06 15:30:00,35.59,35.59,35.39,35.41,39507.0,35.59,35.59,35.39,35.41,39507.0
2017-06-07 09:30:00,35.4,35.62,35.2,35.3,9717.0,35.4,35.62,35.2,35.3,9717.0
2017-06-07 10:00:00,35.34,35.4,35.29,35.31,5250.0,35.34,35.4,35.29,35.31,5250.0
2017-06-07 10:30:00,35.28,35.4,35.17,35.36,10874.0,35.28,35.4,35.17,35.36,10874.0
2017-06-07 11:00:00,35.35,35.35,35.28,35.3,5976.0,35.35,35.35,35.28,35.3,5976.0
2017-06-07 11:30:00,35.29,35.36,35.13,35.25,12700.0,35.29,35.36,35.13,35.25,12700.0
2017-06-07 12:00:00,35.25,35.37,35.23,35.37,14948.0,35.25,35.37,35.23,35.37,14948.0
2017-06-07 12:30:00,35.34,35.34,35.2,35.3,24450.0,35.34,35.34,35.2,35.3,24450.0
2017-06-07 13:00:00,35.3,35.3,35.25,35.28,8639.0,35.3,35.3,35.25,35.28,8639.0
2017-06-07 13:30:00,35.24,35.32,35.18,35.29,19177.0,35.24,35.32,35.18,35.29,19177.0
2017-06-07 14:00:00,35.28,35.44,35.27,35.41,38553.0,35.28,35.44,35.27,35.41,38553.0
2017-06-07 14:30:00,35.39,35.44,35.34,35.37,14303.0,35.39,35.44,35.34,35.37,14303.0
2017-06-07 15:00:00,35.35,35.41,35.3,35.41,48514.0,35.35,35.41,35.3,35.41,48514.0
2017-06-07 15:30:00,35.41,35.47,35.28,35.34,58938.0,35.41,35.47,35.28,35.34,58938.0
2017-06-08 09:30:00,35.38,35.4,35.07,35.37,52333.0,35.38,35.4,35.07,35.37,52333.0
2017-06-08 10:00:00,35.4,35.47,35.34,35.34,27925.0,35.4,35.47,35.34,35.34,27925.0
2017-06-08 10:30:00,35.4,35.44,35.27,35.32,19996.0,35.4,35.44,35.27,35.32,19996.0
2017-06-08 11:00:00,35.38,35.41,35.29,35.37,18921.0,35.38,35.41,35.29,35.37,18921.0
2017-06-08 11:30:00,35.35,35.39,35.22,35.3,34970.0,35.35,35.39,35.22,35.3,34970.0
2017-06-08 12:00:00,35.37,35.44,35.3,35.4,32449.0,35.37,35.44,35.3,35.4,32449.0
2017-06-08 12:30:00,35.4,35.48,35.37,35.45,43110.0,35.4,35.48,35.37,35.45,43110.0
2017-06-08 13:00:00,35.44,35.45,35.32,35.36,21619.0,35.44,35.45,35.32,35.36,21619.0
2017-06-08 13:30:00,35.37,35.49,35.29,35.49,46943.0,35.37,35.49,35.29,35.49,46943.0
2017-06-08 14:00:00,35.51,35.56,35.47,35.47,26833.0,35.51,35.56,35.47,35.47,26833.0
2017-06-08 14:30:00,35.49,35.53,35.41,35.45,12484.0,35.49,35.53,35.41,35.45,12484.0
2017-06-08 15:00:00,35.47,35.52,35.45,35.45,33296.0,35.47,35.52,35.45,35.45,33296.0
2017-06-08 15:30:00,35.45,35.47,35.33,35.35,108277.0,35.45,35.47,35.33,35.35,108277.0
2017-06-09 09:30:00,35.42,35.55,35.31,35.43,44785.0,35.42,35.55,35.31,35.43,44785.0
2017-06-09 10:00:00,35.36,35.53,35.36,35.37,18871.0,35.36,35.53,35.36,35.37,18871.0
2017-06-09 10:30:00,35.4,35.46,35.38,35.42,17424.0,35.4,35.46,35.38,35.42,17424.0
2017-06-09 11:00:00,35.44,35.73,35.34,35.73,44001.0,35.44,35.73,35.34,35.73,44001.0
2017-06-09 11:30:00,35.73,35.82,35.72,35.76,17566.0,35.73,35.82,35.72,35.76,17566.0
2017-06-09 12:00:00,35.76,35.82,35.69,35.77,11783.0,35.76,35.82,35.69,35.77,11783.0
2017-06-09 12:30:00,35.82,36.12,35.82,36.02,14600.0,35.82,36.12,35.82,36.02,14600.0
2017-06-09 13:00:00,36.05,36.17,36.0,36.17,11073.0,36.05,36.17,36.0,36.17,11073.0
2017-06-09 13:30:00,36.18,36.2,36.13,36.18,9197.0,36.18,36.2,36.13,36.18,9197.0
2017-06-09 14:00:00,36.13,36.23,36.12,36.2,11358.0,36.13,36.23,36.12,36.2,11358.0
2017-06-09 14:30:00,36.19,36.32,36.14,36.22,20070.0,36.19,36.32,36.14,36.22,20070.0
2017-06-09 15:00:00,36.19,36.37,36.16,36.33,20668.0,36.19,36.37,36.16,36.33,20668.0
2017-06-09 15:30:00,36.32,36.33,36.17,36.27,44327.0,36.32,36.33,36.17,36.27,44327.0
2017-06-12 09:30:00,36.36,36.6,36.14,36.35,17335.0,36.36,36.6,36.14,36.35,17335.0
2017-06-12 10:00:00,36.27,36.49,36.2,36.48,14313.0,36.27,36.49,36.2,36.48,14313.0
2017-06-12 10:30:00,36.48,36.7,36.43,36.61,9647.0,36.48,36.7,36.43,36.61,9647.0
2017-06-12 11:00:00,36.64,36.64,36.31,36.33,11825.0,36.64,36.64,36.31,36.33,11825.0
2017-06-12 11:30:00,36.32,36.48,36.29,36.43,14290.0,36.32,36.48,36.29,36.43,14290.0
2017-06-12 12:00:00,36.42,36.46,36.27,36.3,13736.0,36.42,36.46,36.27,36.3,13736.0
2017-06-12 12:30:00,36.3,36.3,36.13,36.16,36096.0,36.3,36.3,36.13,36.16,36096.0
2017-06-12 13:00:00,36.17,36.2,36.02,36.12,23378.0,36.17,36.2,36.02,36.12,23378.0
2017-06-12 13:30:00,36.17,36.23,36.12,36.16,18966.0,36.17,36.23,36.12,36.16,18966.0
2017-06-12 14:00:00,36.15,36.2,36.12,36.15,9575.0,36.15,36.2,36.12,36.15,9575.0
2017-06-12 14:30:00,36.13,36.18,36.07,36.11,8218.0,36.13,36.18,36.07,36.11,8218.0
2017-06-12 15:00:00,36.12,36.18,36.08,36.09,16181.0,36.12,36.18,36.08,36.09,16181.0
2017-06-12 15:30:00,36.07,36.11,35.93,36.04,66686.0,36.07,36.11,35.93,36.04,66686.0
2017-06-13 09:30:00,36.05,36.05,35.53,35.72,7550.0,36.05,36.05,35.53,35.72,7550.0
2017-06-13 10:00:00,35.71,36.08,35.71,36.08,15597.0,35.71,36.08,35.71,36.08,15597.0
2017-06-13 10:30:00,36.04,36.21,36.01,36.11,16368.0,36.04,36.21,36.01,36.11,16368.0
2017-06-13 11:00:00,36.06,36.13,36.02,36.05,9258.0,36.06,36.13,36.02,36.05,9258.0
2017-06-13 11:30:00,36.03,36.11,36.01,36.01,8207.0,36.03,36.11,36.01,36.01,8207.0
2017-06-13 12:00:00,36.01,36.07,35.99,36.04,11981.0,36.01,36.07,35.99,36.04,11981.0
2017-06-13 12:30:00,36.02,36.14,36.02,36.09,8306.0,36.02,36.14,36.02,36.09,8306.0
2017-06-13 13:00:00,36.07,36.08,36.02,36.02,4958.0,36.07,36.08,36.02,36.02,4958.0
2017-06-13 13:30:00,36.03,36.07,36.0,36.06,8741.0,36.03,36.07,36.0,36.06,8741.0
2017-06-13 14:00:00,36.05,36.1,36.03,36.05,19220.0,36.05,36.1,36.03,36.05,19220.0
2017-06-13 14:30:00,36.04,36.1,35.98,36.01,15679.0,36.04,36.1,35.98,36.01,15679.0
2017-06-13 15:00:00,36.0,36.07,35.99,36.07,18947.0,36.0,36.07,35.99,36.07,18947.0
2017-06-13 15:30:00,36.08,36.08,36.0,36.06,54906.0,36.08,36.08,36.0,36.06,54906.0
2017-06-14 09:30:00,36.08,36.08,35.69,35.99,24901.0,36.08,36.08,35.69,35.99,24901.0
2017-06-14 10:00:00,36.02,36.08,35.99,36.03,4150.0,36.02,36.08,35.99,36.03,4150.0
2017-06-14 10:30:00,36.04,36.1,35.99,36.04,12532.0,36.04,36.1,35.99,36.04,12532.0
2017-06-14 11:00:00,36.08,36.17,36.03,36.16,7628.0,36.08,36.17,36.03,36.16,7628.0
2017-06-14 11:30:00,36.16,36.28,36.07,36.23,13321.0,36.16,36.28,36.07,36.23,13321.0
2017-06-14 12:00:00,36.21,36.22,36.01,36.15,9825.0,36.21,36.22,36.01,36.15,9825.0
2017-06-14 12:30:00,36.12,36.13,36.08,36.13,5651.0,36.12,36.13,36.08,36.13,5651.0
2017-06-14 13:00:00,36.17,36.18,36.01,36.03,42623.0,36.17,36.18,36.01,36.03,42623.0
2017-06-14 13:30:00,36.05,36.13,36.01,36.08,27288.0,36.05,36.13,36.01,36.08,27288.0
2017-06-14 14:00:00,36.11,36.15,36.01,36.08,12882.0,36.11,36.15,36.01,36.08,12882.0
2017-06-14 14:30:00,36.09,36.15,36.03,36.11,45800.0,36.09,36.15,36.03,36.11,45800.0
2017-06-14 15:00:00,36.09,36.13,36.0,36.0,46778.0,36.09,36.13,36.0,36.0,46778.0
2017-06-14 15:30:00,35.99,36.07,35.97,36.0,65547.0,35.99,36.07,35.97,36.0,65547.0
2017-06-15 09:30:00,35.6,36.02,35.6,36.02,6905.0,35.6,36.02,35.6,36.02,6905.0
2017-06-15 10:00:00,35.99,36.08,35.59,35.72,6256.0,35.99,36.08,35.59,35.72,6256.0
2017-06-15 10:30:00,35.79,35.79,35.52,35.66,9943.0,35.79,35.79,35.52,35.66,9943.0
2017-06-15 11:00:00,35.68,35.86,35.68,35.86,7603.0,35.68,35.86,35.68,35.86,7603.0
2017-06-15 11:30:00,35.89,35.91,35.85,35.88,2231.0,35.89,35.91,35.85,35.88,2231.0
2017-06-15 12:00:00,35.87,35.87,35.74,35.8,6783.0,35.87,35.87,35.74,35.8,6783.0
2017-06-15 12:30:00,35.8,35.89,35.79,35.86,5801.0,35.8,35.89,35.79,35.86,5801.0
2017-06-15 13:00:00,35.89,35.94,35.84,35.84,3830.0,35.89,35.94,35.84,35.84,3830.0
2017-06-15 13:30:00,35.86,35.98,35.86,35.98,4618.0,35.86,35.98,35.86,35.98,4618.0
2017-06-15 14:00:00,35.95,35.95,35.87,35.9,2800.0,35.95,35.95,35.87,35.9,2800.0
2017-06-15 14:30:00,35.9,35.92,35.9,35.92,5100.0,35.9,35.92,35.9,35.92,5100.0
2017-06-15 15:00:00,35.94,36.0,35.94,35.96,8710.0,35.94,36.0,35.94,35.96,8710.0
2017-06-15 15:30:00,35.94,36.01,35.85,36.0,63455.0,35.94,36.01,35.85,36.0,63455.0
2017-06-16 09:30:00,35.8,35.86,35.69,35.82,115338.0,35.8,35.86,35.69,35.82,115338.0
2017-06-16 10:00:00,35.57,35.71,35.56,35.56,2323.0,35.57,35.71,35.56,35.56,2323.0
2017-06-16 10:30:00,35.58,35.71,35.37,35.44,17697.0,35.58,35.71,35.37,35.44,17697.0
2017-06-16 11:00:00,35.46,35.46,35.26,35.26,2745.0,35.46,35.46,35.26,35.26,2745.0
2017-06-16 11:30:00,35.26,35.29,35.22,35.23,2801.0,35.26,35.29,35.22,35.23,2801.0
2017-06-16 12:00:00,35.27,35.33,35.26,35.32,3125.0,35.27,35.33,35.26,35.32,3125.0
2017-06-16 12:30:00,35.34,35.34,35.26,35.29,3921.0,35.34,35.34,35.26,35.29,3921.0
2017-06-16 13:00:00,35.26,35.27,35.23,35.25,3500.0,35.26,35.27,35.23,35.25,3500.0
2017-06-16 13:30:00,35.25,35.41,35.25,35.41,6760.0,35.25,35.41,35.25,35.41,6760.0
2017-06-16 14:00:00,35.42,35.42,35.36,35.39,4463.0,35.42,35.42,35.36,35.39,4463.0
2017-06-16 14:30:00,35.42,35.46,35.37,35.46,4827.0,35.42,35.46,35.37,35.46,4827.0
2017-06-16 15:00:00,35.47,35.56,35.45,35.56,10330.0,35.47,35.56,35.45,35.56,10330.0
2017-06-16 15:30:00,35.55,35.62,35.54,35.59,57132.0,35.55,35.62,35.54,35.59,57132.0
2017-06-19 09:30:00,35.77,36.2,35.75,35.98,17115.0,35.77,36.2,35.75,35.98,17115.0
2017-06-19 10:00:00,35.97,36.05,35.91,36.0,26246.0,35.97,36.05,35.91,36.0,26246.0
2017-06-19 10:30:00,36.0,36.05,35.95,35.99,13028.0,36.0,36.05,35.95,35.99,13028.0
2017-06-19 11:00:00,35.98,36.03,35.95,35.97,18956.0,35.98,36.03,35.95,35.97,18956.0
2017-06-19 11:30:00,35.97,36.01,35.88,35.93,25621.0,35.97,36.01,35.88,35.93,25621.0
2017-06-19 12:00:00,35.94,36.24,35.93,36.15,11805.0,35.94,36.24,35.93,36.15,11805.0
2017-06-19 12:30:00,36.12,36.16,36.09,36.13,6960.0,36.12,36.16,36.09,36.13,6960.0
2017-06-19 13:00:00,36.14,36.23,36.13,36.14,51100.0,36.14,36.23,36.13,36.14,51100.0
2017-06-19 13:30:00,36.14,36.15,36.0,36.05,26157.0,36.14,36.15,36.0,36.05,26157.0
2017-06-19 14:00:00,36.05,36.11,36.02,36.1,14137.0,36.05,36.11,36.02,36.1,14137.0
2017-06-19 14:30:00,36.1,36.13,36.04,36.06,8484.0,36.1,36.13,36.04,36.06,8484.0
2017-06-19 15:00:00,36.05,36.11,36.05,36.09,7973.0,36.05,36.11,36.05,36.09,7973.0
2017-06-19 15:30:00,36.11,36.14,36.07,36.1,57563.0,36.11,36.14,36.07,36.1,57563.0
2017-06-20 09:30:00,35.9,35.9,35.6,35.6,3008.0,35.9,35.9,35.6,35.6,3008.0
2017-06-20 10:00:00,35.57,35.58,35.5,35.54,2200.0,35.57,35.58,35.5,35.54,2200.0
2017-06-20 10:30:00,35.5,35.55,35.39,35.51,3203.0,35.5,35.55,35.39,35.51,3203.0
2017-06-20 11:00:00,35.58,35.67,35.45,35.5,5744.0,35.58,35.67,35.45,35.5,5744.0
2017-06-20 11:30:00,35.49,35.57,35.43,35.52,61300.0,35.49,35.57,35.43,35.52,61300.0
2017-06-20 12:00:00,35.53,35.56,35.41,35.42,8232.0,35.53,35.56,35.41,35.42,8232.0
2017-06-20 12:30:00,35.47,35.74,35.47,35.72,12391.0,35.47,35.74,35.47,35.72,12391.0
2017-06-20 13:00:00,35.7,35.7,35.6,35.67,24806.0,35.7,35.7,35.6,35.67,24806.0
2017-06-20 13:30:00,35.65,35.69,35.6,35.66,3249.0,35.65,35.69,35.6,35.66,3249.0
2017-06-20 14:00:00,35.65,35.69,35.59,35.61,7343.0,35.65,35.69,35.59,35.61,7343.0
2017-06-20 14:30:00,35.66,35.7,35.61,35.65,3790.0,35.66,35.7,35.61,35.65,3790.0
2017-06-20 15:00:00,35.67,35.82,35.65,35.77,8532.0,35.67,35.82,35.65,35.77,8532.0
2017-06-20 15:30:00,35.77,35.8,35.63,35.65,19993.0,35.77,35.8,35.63,35.65,19993.0
2017-06-21 09:30:00,35.77,35.77,35.42,35.47,4240.0,35.77,35.77,35.42,35.47,4240.0
2017-06-21 10:00:00,35.45,35.6,35.36,35.6,4399.0,35.45,35.6,35.36,35.6,4399.0
2017-06-21 10:30:00,35.62,35.76,35.6,35.6,8445.0,35.62,35.76,35.6,35.6,8445.0
2017-06-21 11:00:00,35.57,35.57,35.45,35.51,6198.0,35.57,35.57,35.45,35.51,6198.0
2017-06-21 11:30:00,35.5,35.5,35.44,35.47,4400.0,35.5,35.5,35.44,35.47,4400.0
2017-06-21 12:00:00,35.49,35.65,35.41,35.62,16349.0,35.49,35.65,35.41,35.62,16349.0
2017-06-21 12:30:00,35.6,35.6,35.33,35.37,11660.0,35.6,35.6,35.33,35.37,11660.0
2017-06-21 13:00:00,35.39,35.5,35.36,35.5,6660.0,35.39,35.5,35.36,35.5,6660.0
2017-06-21 13:30:00,35.5,35.53,35.35,35.42,36180.0,35.5,35.53,35.35,35.42,36180.0
2017-06-21 14:00:00,35.41,35.44,35.27,35.34,11903.0,35.41,35.44,35.27,35.34,11903.0
2017-06-21 14:30:00,35.29,35.42,35.29,35.33,4125.0,35.29,35.42,35.29,35.33,4125.0
2017-06-21 15:00:00,35.33,35.45,35.31,35.44,13837.0,35.33,35.45,35.31,35.44,13837.0
2017-06-21 15:30:00,35.44,35.44,35.27,35.38,51970.0,35.44,35.44,35.27,35.38,51970.0
2017-06-22 09:30:00,35.31,35.49,35.28,35.49,5397.0,35.31,35.49,35.28,35.49,5397.0
2017-06-22 10:00:00,35.43,35.46,35.35,35.43,4642.0,35.43,35.46,35.35,35.43,4642.0
2017-06-22 10:30:00,35.41,35.64,35.39,35.52,5688.0,35.41,35.64,35.39,35.52,5688.0
2017-06-22 11:00:00,35.56,35.69,35.46,35.53,5647.0,35.56,35.69,35.46,35.53,5647.0
2017-06-22 11:30:00,35.51,35.64,35.49,35.54,11916.0,35.51,35.64,35.49,35.54,11916.0
2017-06-22 12:00:00,35.55,35.58,35.49,35.57,4910.0,35.55,35.58,35.49,35.57,4910.0
2017-06-22 12:30:00,35.52,35.58,35.5,35.53,4400.0,35.52,35.58,35.5,35.53,4400.0
2017-06-22 13:00:00,35.52,35.59,35.48,35.48,4039.0,35.52,35.59,35.48,35.48,4039.0
2017-06-22 13:30:00,35.5,35.6,35.49,35.58,3406.0,35.5,35.6,35.49,35.58,3406.0
2017-06-22 14:00:00,35.6,35.66,35.59,35.62,8381.0,35.6,35.66,35.59,35.62,8381.0
2017-06-22 14:30:00,35.66,35.66,35.59,35.62,7218.0,35.66,35.66,35.59,35.62,7218.0
2017-06-22 15:00:00,35.64,35.68,35.6,35.62,7420.0,35.64,35.68,35.6,35.62,7420.0
2017-06-22 15:30:00,35.62,35.66,35.5,35.55,60601.0,35.62,35.66,35.5,35.55,60601.0
2017-06-23 09:30:00,35.53,35.64,35.41,35.64,4249.0,35.53,35.64,35.41,35.64,4249.0
2017-06-23 10:00:00,35.69,35.8,35.65,35.78,4218.0,35.69,35.8,35.65,35.78,4218.0
2017-06-23 10:30:00,35.82,35.94,35.82,35.91,4500.0,35.82,35.94,35.82,35.91,4500.0
2017-06-23 11:00:00,35.92,35.92,35.77,35.79,5319.0,35.92,35.92,35.77,35.79,5319.0
2017-06-23 11:30:00,35.77,35.79,35.74,35.78,2422.0,35.77,35.79,35.74,35.78,2422.0
2017-06-23 12:00:00,35.78,35.86,35.75,35.8,12825.0,35.78,35.86,35.75,35.8,12825.0
2017-06-23 12:30:00,35.77,35.83,35.77,35.79,5160.0,35.77,35.83,35.77,35.79,5160.0
2017-06-23 13:00:00,35.77,35.8,35.74,35.74,20600.0,35.77,35.8,35.74,35.74,20600.0
2017-06-23 13:30:00,35.75,35.87,35.67,35.79,12352.0,35.75,35.87,35.67,35.79,12352.0
2017-06-23 14:00:00,35.76,35.84,35.73,35.81,16532.0,35.76,35.84,35.73,35.81,16532.0
2017-06-23 14:30:00,35.78,35.82,35.75,35.79,4562.0,35.78,35.82,35.75,35.79,4562.0
2017-06-23 15:00:00,35.75,35.88,35.74,35.84,9194.0,35.75,35.88,35.74,35.84,9194.0
2017-06-23 15:30:00,35.84,35.94,35.82,35.89,41468.0,35.84,35.94,35.82,35.89,41468.0
2017-06-26 09:30:00,36.0,36.05,35.75,35.79,22209.0,36.0,36.05,35.75,35.79,22209.0
2017-06-26 10:00:00,35.78,35.86,35.65,35.86,30420.0,35.78,35.86,35.65,35.86,30420.0
2017-06-26 10:30:00,35.81,35.81,35.27,35.31,27391.0,35.81,35.81,35.27,35.31,27391.0
2017-06-26 11:00:00,35.3,35.5,35.23,35.45,22188.0,35.3,35.5,35.23,35.45,22188.0
2017-06-26 11:30:00,35.45,35.58,35.4,35.54,6910.0,35.45,35.58,35.4,35.54,6910.0
2017-06-26 12:00:00,35.53,35.6,35.52,35.54,9172.0,35.53,35.6,35.52,35.54,9172.0
2017-06-26 12:30:00,35.54,35.59,35.48,35.57,11088.0,35.54,35.59,35.48,35.57,11088.0
2017-06-26 13:00:00,35.57,35.58,35.54,35.56,9057.0,35.57,35.58,35.54,35.56,9057.0
2017-06-26 13:30:00,35.55,35.58,35.53,35.56,7995.0,35.55,35.58,35.53,35.56,7995.0
2017-06-26 14:00:00,35.56,35.67,35.55,35.67,13546.0,35.56,35.67,35.55,35.67,13546.0
2017-06-26 14:30:00,35.65,35.67,35.57,35.67,20900.0,35.65,35.67,35.57,35.67,20900.0
2017-06-26 15:00:00,35.66,35.71,35.62,35.62,14136.0,35.66,35.71,35.62,35.62,14136.0
2017-06-26 15:30:00,35.6,35.67,35.58,35.59,47613.0,35.6,35.67,35.58,35.59,47613.0
2017-06-27 09:30:00,35.6,35.6,35.28,35.33,11472.0,35.6,35.6,35.28,35.33,11472.0
2017-06-27 10:00:00,35.33,35.56,35.33,35.51,7500.0,35.33,35.56,35.33,35.51,7500.0
2017-06-27 10:30:00,35.51,35.66,35.51,35.61,5293.0,35.51,35.66,35.51,35.61,5293.0
2017-06-27 11:00:00,35.61,35.61,35.45,35.45,5206.0,35.61,35.61,35.45,35.45,5206.0
2017-06-27 11:30:00,35.46,35.51,35.45,35.48,3004.0,35.46,35.51,35.45,35.48,3004.0
2017-06-27 12:00:00,35.5,35.56,35.46,35.56,14214.0,35.5,35.56,35.46,35.56,14214.0
2017-06-27 12:30:00,35.55,35.55,35.48,35.48,3800.0,35.55,35.55,35.48,35.48,3800.0
2017-06-27 13:00:00,35.49,35.5,35.4,35.43,5034.0,35.49,35.5,35.4,35.43,5034.0
2017-06-27 13:30:00,35.4,35.4,35.22,35.26,24339.0,35.4,35.4,35.22,35.26,24339.0
2017-06-27 14:00:00,35.26,35.28,35.18,35.27,8388.0,35.26,35.28,35.18,35.27,8388.0
2017-06-27 14:30:00,35.3,35.31,35.22,35.29,4214.0,35.3,35.31,35.22,35.29,4214.0
2017-06-27 15:00:00,35.28,35.37,35.26,35.34,6221.0,35.28,35.37,35.26,35.34,6221.0
2017-06-27 15:30:00,35.32,35.46,35.32,35.43,113733.0,35.32,35.46,35.32,35.43,113733.0
2017-06-28 09:30:00,35.66,35.83,35.59,35.71,4677.0,35.66,35.83,35.59,35.71,4677.0
2017-06-28 10:00:00,35.73,35.95,35.73,35.78,10486.0,35.73,35.95,35.73,35.78,10486.0
2017-06-28 10:30:00,35.73,35.83,35.69,35.8,7163.0,35.73,35.83,35.69,35.8,7163.0
2017-06-28 11:00:00,35.83,35.97,35.81,35.88,10793.0,35.83,35.97,35.81,35.88,10793.0
2017-06-28 11:30:00,35.88,35.97,35.88,35.94,15405.0,35.88,35.97,35.88,35.94,15405.0
2017-06-28 12:00:00,35.94,35.95,35.71,35.73,9489.0,35.94,35.95,35.71,35.73,9489.0
2017-06-28 12:30:00,35.75,35.79,35.68,35.78,11645.0,35.75,35.79,35.68,35.78,11645.0
2017-06-28 13:00:00,35.77,35.78,35.67,35.74,4061.0,35.77,35.78,35.67,35.74,4061.0
2017-06-28 13:30:00,35.71,35.72,35.62,35.67,5907.0,35.71,35.72,35.62,35.67,5907.0
2017-06-28 14:00:00,35.67,35.76,35.65,35.73,5464.0,35.67,35.76,35.65,35.73,5464.0
2017-06-28 14:30:00,35.73,35.75,35.62,35.74,73705.0,35.73,35.75,35.62,35.74,73705.0
2017-06-28 15:00:00,35.73,35.8,35.71,35.79,8624.0,35.73,35.8,35.71,35.79,8624.0
2017-06-28 15:30:00,35.8,35.82,35.71,35.73,50867.0,35.8,35.82,35.71,35.73,50867.0
2017-06-29 09:30:00,35.93,36.22,35.81,36.01,36840.0,35.93,36.22,35.81,36.01,36840.0
2017-06-29 10:00:00,36.02,36.1,35.89,36.1,49978.0,36.02,36.1,35.89,36.1,49978.0
2017-06-29 10:30:00,36.08,36.38,36.08,36.2,18902.0,36.08,36.38,36.08,36.2,18902.0
2017-06-29 11:00:00,36.22,36.24,35.99,36.15,29257.0,36.22,36.24,35.99,36.15,29257.0
2017-06-29 11:30:00,36.17,36.26,35.93,36.05,28290.0,36.17,36.26,35.93,36.05,28290.0
2017-06-29 12:00:00,35.98,36.15,35.93,35.93,5900.0,35.98,36.15,35.93,35.93,5900.0
2017-06-29 12:30:00,35.92,36.12,35.89,36.09,23938.0,35.92,36.12,35.89,36.09,23938.0
2017-06-29 13:00:00,36.11,36.14,35.88,35.93,22764.0,36.11,36.14,35.88,35.93,22764.0
2017-06-29 13:30:00,35.96,36.19,35.96,36.07,42834.0,35.96,36.19,35.96,36.07,42834.0
2017-06-29 14:00:00,36.11,36.23,36.09,36.15,28378.0,36.11,36.23,36.09,36.15,28378.0
2017-06-29 14:30:00,36.16,36.16,35.99,36.06,13373.0,36.16,36.16,35.99,36.06,13373.0
2017-06-29 15:00:00,36.07,36.15,36.04,36.12,52888.0,36.07,36.15,36.04,36.12,52888.0
2017-06-29 15:30:00,36.11,36.17,36.1,36.15,128305.0,36.11,36.17,36.1,36.15,128305.0
2017-06-30 09:30:00,36.31,36.59,36.01,36.39,15578.0,36.31,36.59,36.01,36.39,15578.0
2017-06-30 10:00:00,36.43,36.47,36.26,36.26,8739.0,36.43,36.47,36.26,36.26,8739.0
2017-06-30 10:30:00,36.28,36.4,36.22,36.29,4914.0,36.28,36.4,36.22,36.29,4914.0
2017-06-30 11:00:00,36.29,36.34,36.26,36.26,8877.0,36.29,36.34,36.26,36.26,8877.0
2017-06-30 11:30:00,36.23,36.34,36.23,36.28,11359.0,36.23,36.34,36.23,36.28,11359.0
2017-06-30 12:00:00,36.3,36.3,36.16,36.16,4883.0,36.3,36.3,36.16,36.16,4883.0
2017-06-30 12:30:00,36.15,36.23,36.15,36.23,4800.0,36.15,36.23,36.15,36.23,4800.0
2017-06-30 13:00:00,36.23,36.26,36.19,36.23,7227.0,36.23,36.26,36.19,36.23,7227.0
2017-06-30 13:30:00,36.23,36.24,36.2,36.2,4778.0,36.23,36.24,36.2,36.2,4778.0
2017-06-30 14:00:00,36.19,36.28,36.14,36.27,4612.0,36.19,36.28,36.14,36.27,4612.0
2017-06-30 14:30:00,36.29,36.29,36.21,36.26,8172.0,36.29,36.29,36.21,36.26,8172.0
2017-06-30 15:00:00,36.27,36.28,36.23,36.26,10307.0,36.27,36.28,36.23,36.26,10307.0
2017-06-30 15:30:00,36.26,36.33,36.11,36.12,83863.0,36.26,36.33,36.11,36.12,83863.0
2017-07-03 09:30:00,36.27,36.41,36.18,36.27,48460.0,36.27,36.41,36.18,36.27,48460.0
2017-07-03 10:00:00,36.3,36.65,36.3,36.62,12881.0,36.3,36.65,36.3,36.62,12881.0
2017-07-03 10:30:00,36.63,36.68,36.53,36.55,8680.0,36.63,36.68,36.53,36.55,8680.0
2017-07-03 11:00:00,36.52,36.61,36.43,36.59,43754.0,36.52,36.61,36.43,36.59,43754.0
2017-07-03 11:30:00,36.63,36.7,36.58,36.64,4776.0,36.63,36.7,36.58,36.64,4776.0
2017-07-03 12:00:00,36.64,36.64,36.49,36.49,3705.0,36.64,36.64,36.49,36.49,3705.0
2017-07-03 12:30:00,36.53,36.74,36.51,36.58,44953.0,36.53,36.74,36.51,36.58,44953.0
2017-07-05 09:30:00,36.57,36.58,36.28,36.29,5174.0,36.57,36.58,36.28,36.29,5174.0
2017-07-05 10:00:00,36.36,36.51,36.25,36.47,17981.0,36.36,36.51,36.25,36.47,17981.0
2017-07-05 10:30:00,36.5,36.69,36.45,36.56,43425.0,36.5,36.69,36.45,36.56,43425.0
2017-07-05 11:00:00,36.56,36.6,36.5,36.51,7530.0,36.56,36.6,36.5,36.51,7530.0
2017-07-05 11:30:00,36.5,36.56,36.44,36.5,4273.0,36.5,36.56,36.44,36.5,4273.0
2017-07-05 12:00:00,36.46,36.53,36.41,36.5,6933.0,36.46,36.53,36.41,36.5,6933.0
2017-07-05 12:30:00,36.52,36.59,36.51,36.52,4112.0,36.52,36.59,36.51,36.52,4112.0
2017-07-05 13:00:00,36.48,36.51,36.46,36.51,2420.0,36.48,36.51,36.46,36.51,2420.0
2017-07-05 13:30:00,36.5,36.68,36.5,36.57,20513.0,36.5,36.68,36.5,36.57,20513.0
2017-07-05 14:00:00,36.56,36.6,36.55,36.56,5016.0,36.56,36.6,36.55,36.56,5016.0
2017-07-05 14:30:00,36.55,36.71,36.47,36.71,88811.0,36.55,36.71,36.47,36.71,88811.0
2017-07-05 15:00:00,36.71,36.74,36.65,36.71,8049.0,36.71,36.74,36.65,36.71,8049.0
2017-07-05 15:30:00,36.7,36.76,36.7,36.75,28850.0,36.7,36.76,36.7,36.75,28850.0
2017-07-06 09:30:00,36.56,36.58,36.19,36.28,33676.0,36.56,36.58,36.19,36.28,33676.0
2017-07-06 10:00:00,36.28,36.35,36.23,36.26,9308.0,36.28,36.35,36.23,36.26,9308.0
2017-07-06 10:30:00,36.3,36.32,36.05,36.07,10282.0,36.3,36.32,36.05,36.07,10282.0
2017-07-06 11:00:00,36.09,36.24,36.08,36.16,14762.0,36.09,36.24,36.08,36.16,14762.0
2017-07-06 11:30:00,36.17,36.29,36.15,36.26,10302.0,36.17,36.29,36.15,36.26,10302.0
2017-07-06 12:00:00,36.3,36.37,36.3,36.3,3935.0,36.3,36.37,36.3,36.3,3935.0
2017-07-06 12:30:00,36.3,36.31,36.23,36.27,4209.0,36.3,36.31,36.23,36.27,4209.0
2017-07-06 13:00:00,36.28,36.29,36.23,36.26,3441.0,36.28,36.29,36.23,36.26,3441.0
2017-07-06 13:30:00,36.24,36.25,36.09,36.14,6247.0,36.24,36.25,36.09,36.14,6247.0
2017-07-06 14:00:00,36.14,36.15,36.05,36.12,12949.0,36.14,36.15,36.05,36.12,12949.0
2017-07-06 14:30:00,36.11,36.13,35.98,36.08,16013.0,36.11,36.13,35.98,36.08,16013.0
2017-07-06 15:00:00,36.08,36.1,35.93,35.98,26113.0,36.08,36.1,35.93,35.98,26113.0
2017-07-06 15:30:00,35.98,36.04,35.91,36.02,76235.0,35.98,36.04,35.91,36.02,76235.0
2017-07-07 09:30:00,36.07,36.28,35.84,35.84,6855.0,36.07,36.28,35.84,35.84,6855.0
2017-07-07 10:00:00,35.87,35.99,35.81,35.9,13166.0,35.87,35.99,35.81,35.9,13166.0
2017-07-07 10:30:00,35.88,36.02,35.81,35.85,9799.0,35.88,36.02,35.81,35.85,9799.0
2017-07-07 11:00:00,35.84,35.99,35.82,35.99,15433.0,35.84,35.99,35.82,35.99,15433.0
2017-07-07 11:30:00,36.01,36.14,35.99,36.05,17420.0,36.01,36.14,35.99,36.05,17420.0
2017-07-07 12:00:00,36.05,36.13,36.01,36.01,8215.0,36.05,36.13,36.01,36.01,8215.0
2017-07-07 12:30:00,36.03,36.05,35.96,35.99,7117.0,36.03,36.05,35.96,35.99,7117.0
2017-07-07 13:00:00,35.97,36.08,35.96,36.05,4197.0,35.97,36.08,35.96,36.05,4197.0
2017-07-07 13:30:00,36.05,36.11,36.02,36.03,5537.0,36.05,36.11,36.02,36.03,5537.0
2017-07-07 14:00:00,36.03,36.08,36.0,36.0,4519.0,36.03,36.08,36.0,36.0,4519.0
2017-07-07 14:30:00,35.99,36.09,35.97,36.05,5900.0,35.99,36.09,35.97,36.05,5900.0
2017-07-07 15:00:00,36.07,36.15,36.04,36.15,10844.0,36.07,36.15,36.04,36.15,10844.0
2017-07-07 15:30:00,36.15,36.16,36.08,36.15,51216.0,36.15,36.16,36.08,36.15,51216.0
2017-07-10 09:30:00,35.89,36.22,35.89,35.97,10964.0,35.89,36.22,35.89,35.97,10964.0
2017-07-10 10:00:00,35.95,36.08,35.95,36.04,5126.0,35.95,36.08,35.95,36.04,5126.0
2017-07-10 10:30:00,36.05,36.06,35.95,36.01,7320.0,36.05,36.06,35.95,36.01,7320.0
2017-07-10 11:00:00,36.0,36.15,35.96,36.15,6031.0,36.0,36.15,35.96,36.15,6031.0
2017-07-10 11:30:00,36.12,36.15,36.09,36.13,6803.0,36.12,36.15,36.09,36.13,6803.0
2017-07-10 12:00:00,36.15,36.17,36.08,36.1,95024.0,36.15,36.17,36.08,36.1,95024.0
2017-07-10 12:30:00,36.1,36.33,36.1,36.3,17069.0,36.1,36.33,36.1,36.3,17069.0
2017-07-10 13:00:00,36.28,36.28,36.13,36.15,8237.0,36.28,36.28,36.13,36.15,8237.0
2017-07-10 13:30:00,36.17,36.24,36.14,36.24,4226.0,36.17,36.24,36.14,36.24,4226.0
2017-07-10 14:00:00,36.25,36.25,36.2,36.22,4918.0,36.25,36.25,36.2,36.22,4918.0
2017-07-10 14:30:00,36.2,36.24,36.09,36.17,15210.0,36.2,36.24,36.09,36.17,15210.0
2017-07-10 15:00:00,36.13,36.15,36.06,36.12,23996.0,36.13,36.15,36.06,36.12,23996.0
2017-07-10 15:30:00,36.11,36.15,36.09,36.15,132720.0,36.11,36.15,36.09,36.15,132720.0
2017-07-11 09:30:00,36.04,36.23,36.04,36.11,7133.0,36.04,36.23,36.04,36.11,7133.0
2017-07-11 10:00:00,36.09,36.17,35.95,36.04,7017.0,36.09,36.17,35.95,36.04,7017.0
2017-07-11 10:30:00,36.03,36.05,36.0,36.05,5446.0,36.03,36.05,36.0,36.05,5446.0
2017-07-11 11:00:00,36.03,36.03,35.66,35.75,6502.0,36.03,36.03,35.66,35.75,6502.0
2017-07-11 11:30:00,35.75,36.04,35.75,36.0,7767.0,35.75,36.04,35.75,36.0,7767.0
2017-07-11 12:00:00,35.97,36.04,35.97,36.02,8810.0,35.97,36.04,35.97,36.02,8810.0
2017-07-11 12:30:00,36.01,36.01,35.96,35.97,6487.0,36.01,36.01,35.96,35.97,6487.0
2017-07-11 13:00:00,35.94,35.96,35.86,35.9,4318.0,35.94,35.96,35.86,35.9,4318.0
2017-07-11 13:30:00,35.89,35.97,35.86,35.94,6206.0,35.89,35.97,35.86,35.94,6206.0
2017-07-11 14:00:00,35.95,35.95,35.9,35.94,2400.0,35.95,35.95,35.9,35.94,2400.0
2017-07-11 14:30:00,35.94,35.99,35.91,35.91,2800.0,35.94,35.99,35.91,35.91,2800.0
2017-07-11 15:00:00,35.92,35.98,35.85,35.95,34007.0,35.92,35.98,35.85,35.95,34007.0
2017-07-11 15:30:00,36.01,36.04,35.89,35.92,26819.0,36.01,36.04,35.89,35.92,26819.0
2017-07-12 09:30:00,36.18,36.35,36.01,36.09,28217.0,36.18,36.35,36.01,36.09,28217.0
2017-07-12 10:00:00,36.14,36.27,36.08,36.25,18062.0,36.14,36.27,36.08,36.25,18062.0
2017-07-12 10:30:00,36.26,36.29,35.99,35.99,19481.0,36.26,36.29,35.99,35.99,19481.0
2017-07-12 11:00:00,35.99,35.99,35.86,35.98,5392.0,35.99,35.99,35.86,35.98,5392.0
2017-07-12 11:30:00,36.01,36.12,35.95,36.05,11686.0,36.01,36.12,35.95,36.05,11686.0
2017-07-12 12:00:00,36.07,36.08,35.94,36.04,3995.0,36.07,36.08,35.94,36.04,3995.0
2017-07-12 12:30:00,36.05,36.05,35.91,35.97,21136.0,36.05,36.05,35.91,35.97,21136.0
2017-07-12 13:00:00,35.97,35.98,35.87,35.95,5482.0,35.97,35.98,35.87,35.95,5482.0
2017-07-12 13:30:00,35.96,36.0,35.93,36.0,7526.0,35.96,36.0,35.93,36.0,7526.0
2017-07-12 14:00:00,36.0,36.0,35.91,35.94,7382.0,36.0,36.0,35.91,35.94,7382.0
2017-07-12 14:30:00,35.98,36.0,35.92,35.92,13400.0,35.98,36.0,35.92,35.92,13400.0
2017-07-12 15:00:00,35.92,35.96,35.87,35.95,20665.0,35.92,35.96,35.87,35.95,20665.0
2017-07-12 15:30:00,35.93,35.95,35.86,35.93,62956.0,35.93,35.95,35.86,35.93,62956.0
2017-07-13 09:30:00,35.97,36.32,35.77,35.93,8711.0,35.97,36.32,35.77,35.93,8711.0
2017-07-13 10:00:00,35.93,36.01,35.8,35.89,9000.0,35.93,36.01,35.8,35.89,9000.0
2017-07-13 10:30:00,35.84,35.85,35.72,35.76,4150.0,35.84,35.85,35.72,35.76,4150.0
2017-07-13 11:00:00,35.73,35.75,35.61,35.7,6530.0,35.73,35.75,35.61,35.7,6530.0
2017-07-13 11:30:00,35.69,35.73,35.62,35.62,5263.0,35.69,35.73,35.62,35.62,5263.0
2017-07-13 12:00:00,35.64,35.78,35.64,35.75,6200.0,35.64,35.78,35.64,35.75,6200.0
2017-07-13 12:30:00,35.75,35.77,35.72,35.76,3653.0,35.75,35.77,35.72,35.76,3653.0
2017-07-13 13:00:00,35.75,35.77,35.68,35.77,5225.0,35.75,35.77,35.68,35.77,5225.0
2017-07-13 13:30:00,35.73,35.86,35.68,35.82,5825.0,35.73,35.86,35.68,35.82,5825.0
2017-07-13 14:00:00,35.81,35.82,35.78,35.8,6283.0,35.81,35.82,35.78,35.8,6283.0
2017-07-13 14:30:00,35.81,35.83,35.74,35.81,7646.0,35.81,35.83,35.74,35.81,7646.0
2017-07-13 15:00:00,35.84,35.85,35.76,35.82,8806.0,35.84,35.85,35.76,35.82,8806.0
2017-07-13 15:30:00,35.82,35.95,35.82,35.92,105080.0,35.82,35.95,35.82,35.92,105080.0
2017-07-14 09:30:00,35.91,36.12,35.91,36.06,3969.0,35.91,36.12,35.91,36.06,3969.0
2017-07-14 10:00:00,36.02,36.02,35.89,35.98,3435.0,36.02,36.02,35.89,35.98,3435.0
2017-07-14 10:30:00,35.97,36.06,35.97,36.06,1744.0,35.97,36.06,35.97,36.06,1744.0
2017-07-14 11:00:00,36.02,36.13,36.0,36.06,4842.0,36.02,36.13,36.0,36.06,4842.0
2017-07-14 11:30:00,36.07,36.16,36.07,36.13,2334.0,36.07,36.16,36.07,36.13,2334.0
2017-07-14 12:00:00,36.14,36.3,36.11,36.29,8812.0,36.14,36.3,36.11,36.29,8812.0
2017-07-14 12:30:00,36.3,36.32,36.21,36.21,8018.0,36.3,36.32,36.21,36.21,8018.0
2017-07-14 13:00:00,36.2,36.21,36.16,36.21,4685.0,36.2,36.21,36.16,36.21,4685.0
2017-07-14 13:30:00,36.21,36.21,36.08,36.08,4727.0,36.21,36.21,36.08,36.08,4727.0
2017-07-14 14:00:00,36.1,36.17,36.08,36.17,2215.0,36.1,36.17,36.08,36.17,2215.0
2017-07-14 14:30:00,36.17,36.17,36.11,36.13,4617.0,36.17,36.17,36.11,36.13,4617.0
2017-07-14 15:00:00,36.12,36.18,36.08,36.17,5023.0,36.12,36.18,36.08,36.17,5023.0
2017-07-14 15:30:00,36.16,36.16,36.01,36.04,37605.0,36.16,36.16,36.01,36.04,37605.0
2017-07-17 09:30:00,36.02,36.21,35.93,36.11,26171.0,36.02,36.21,35.93,36.11,26171.0
2017-07-17 10:00:00,36.03,36.13,35.98,36.0,12095.0,36.03,36.13,35.98,36.0,12095.0
2017-07-17 10:30:00,36.0,36.23,35.97,36.19,11936.0,36.0,36.23,35.97,36.19,11936.0
2017-07-17 11:00:00,36.2,36.32,36.2,36.3,4913.0,36.2,36.32,36.2,36.3,4913.0
2017-07-17 11:30:00,36.29,36.31,36.12,36.17,5250.0,36.29,36.31,36.12,36.17,5250.0
2017-07-17 12:00:00,36.2,36.28,36.19,36.27,2491.0,36.2,36.28,36.19,36.27,2491.0
2017-07-17 12:30:00,36.27,36.29,36.2,36.29,4300.0,36.27,36.29,36.2,36.29,4300.0
2017-07-17 13:00:00,36.3,36.41,36.25,36.25,5780.0,36.3,36.41,36.25,36.25,5780.0
2017-07-17 13:30:00,36.3,36.37,36.3,36.37,4824.0,36.3,36.37,36.3,36.37,4824.0
2017-07-17 14:00:00,36.35,36.38,36.32,36.34,4940.0,36.35,36.38,36.32,36.34,4940.0
2017-07-17 14:30:00,36.34,36.35,36.25,36.29,6780.0,36.34,36.35,36.25,36.29,6780.0
2017-07-17 15:00:00,36.29,36.29,36.14,36.15,12507.0,36.29,36.29,36.14,36.15,12507.0
2017-07-17 15:30:00,36.14,36.22,36.13,36.18,40126.0,36.14,36.22,36.13,36.18,40126.0
2017-07-18 09:30:00,36.11,36.16,36.03,36.15,5427.0,36.11,36.16,36.03,36.15,5427.0
2017-07-18 10:00:00,36.15,36.19,36.02,36.02,2400.0,36.15,36.19,36.02,36.02,2400.0
2017-07-18 10:30:00,35.95,35.95,35.73,35.82,5917.0,35.95,35.95,35.73,35.82,5917.0
2017-07-18 11:00:00,35.8,35.88,35.69,35.86,5140.0,35.8,35.88,35.69,35.86,5140.0
2017-07-18 11:30:00,35.84,35.98,35.84,35.98,3096.0,35.84,35.98,35.84,35.98,3096.0
2017-07-18 12:00:00,35.99,36.04,35.97,36.02,4346.0,35.99,36.04,35.97,36.02,4346.0
2017-07-18 12:30:00,36.02,36.14,36.01,36.02,4503.0,36.02,36.14,36.01,36.02,4503.0
2017-07-18 13:00:00,35.93,35.97,35.87,35.95,4625.0,35.93,35.97,35.87,35.95,4625.0
2017-07-18 13:30:00,35.94,35.95,35.86,35.87,2124.0,35.94,35.95,35.86,35.87,2124.0
2017-07-18 14:00:00,35.86,35.95,35.85,35.93,3550.0,35.86,35.95,35.85,35.93,3550.0
2017-07-18 14:30:00,35.92,36.03,35.88,36.03,30897.0,35.92,36.03,35.88,36.03,30897.0
2017-07-18 15:00:00,36.04,36.11,36.02,36.11,4118.0,36.04,36.11,36.02,36.11,4118.0
2017-07-18 15:30:00,36.09,36.21,36.08,36.21,56822.0,36.09,36.21,36.08,36.21,56822.0
2017-07-19 09:30:00,36.2,36.48,36.13,36.42,10404.0,36.2,36.48,36.13,36.42,10404.0
2017-07-19 10:00:00,36.46,36.51,36.32,36.51,12431.0,36.46,36.51,36.32,36.51,12431.0
2017-07-19 10:30:00,36.5,36.56,36.5,36.53,7096.0,36.5,36.56,36.5,36.53,7096.0
2017-07-19 11:00:00,36.52,36.58,36.51,36.57,4298.0,36.52,36.58,36.51,36.57,4298.0
2017-07-19 11:30:00,36.57,36.62,36.57,36.58,5978.0,36.57,36.62,36.57,36.58,5978.0
2017-07-19 12:00:00,36.59,36.64,36.59,36.64,2414.0,36.59,36.64,36.59,36.64,2414.0
2017-07-19 12:30:00,36.62,36.62,36.58,36.59,3569.0,36.62,36.62,36.58,36.59,3569.0
2017-07-19 13:00:00,36.58,36.69,36.57,36.68,6615.0,36.58,36.69,36.57,36.68,6615.0
2017-07-19 13:30:00,36.71,36.73,36.7,36.72,4522.0,36.71,36.73,36.7,36.72,4522.0
2017-07-19 14:00:00,36.71,36.72,36.64,36.64,6361.0,36.71,36.72,36.64,36.64,6361.0
2017-07-19 14:30:00,36.65,36.7,36.63,36.63,5601.0,36.65,36.7,36.63,36.63,5601.0
2017-07-19 15:00:00,36.63,36.69,36.63,36.68,14260.0,36.63,36.69,36.63,36.68,14260.0
2017-07-19 15:30:00,36.66,36.68,36.56,36.66,79792.0,36.66,36.68,36.56,36.66,79792.0
2017-07-20 09:30:00,36.65,36.84,36.51,36.66,6208.0,36.65,36.84,36.51,36.66,6208.0
2017-07-20 10:00:00,36.68,36.82,36.65,36.82,12502.0,36.68,36.82,36.65,36.82,12502.0
2017-07-20 10:30:00,36.81,36.81,36.63,36.74,7815.0,36.81,36.81,36.63,36.74,7815.0
2017-07-20 11:00:00,36.77,36.77,36.66,36.67,17093.0,36.77,36.77,36.66,36.67,17093.0
2017-07-20 11:30:00,36.68,36.72,36.65,36.72,6284.0,36.68,36.72,36.65,36.72,6284.0
2017-07-20 12:00:00,36.73,36.73,36.69,36.71,2113.0,36.73,36.73,36.69,36.71,2113.0
2017-07-20 12:30:00,36.72,36.81,36.72,36.79,6432.0,36.72,36.81,36.72,36.79,6432.0
2017-07-20 13:00:00,36.77,36.83,36.74,36.81,5998.0,36.77,36.83,36.74,36.81,5998.0
2017-07-20 13:30:00,36.83,36.86,36.79,36.83,5640.0,36.83,36.86,36.79,36.83,5640.0
2017-07-20 14:00:00,36.82,36.82,36.77,36.8,21654.0,36.82,36.82,36.77,36.8,21654.0
2017-07-20 14:30:00,36.8,36.83,36.76,36.77,5510.0,36.8,36.83,36.76,36.77,5510.0
2017-07-20 15:00:00,36.77,36.86,36.77,36.86,12678.0,36.77,36.86,36.77,36.86,12678.0
2017-07-20 15:30:00,36.85,36.85,36.8,36.82,40610.0,36.85,36.85,36.8,36.82,40610.0
2017-07-21 09:30:00,37.07,37.07,36.52,36.66,38189.0,37.07,37.07,36.52,36.66,38189.0
2017-07-21 10:00:00,36.68,36.83,36.48,36.78,21696.0,36.68,36.83,36.48,36.78,21696.0
2017-07-21 10:30:00,36.82,36.85,36.62,36.62,3439.0,36.82,36.85,36.62,36.62,3439.0
2017-07-21 11:00:00,36.6,36.82,36.6,36.82,8664.0,36.6,36.82,36.6,36.82,8664.0
2017-07-21 11:30:00,36.85,36.89,36.7,36.75,7494.0,36.85,36.89,36.7,36.75,7494.0
2017-07-21 12:00:00,36.75,36.8,36.64,36.65,6004.0,36.75,36.8,36.64,36.65,6004.0
2017-07-21 12:30:00,36.65,36.68,36.61,36.63,11025.0,36.65,36.68,36.61,36.63,11025.0
2017-07-21 13:00:00,36.64,36.74,36.64,36.7,13890.0,36.64,36.74,36.64,36.7,13890.0
2017-07-21 13:30:00,36.7,36.77,36.69,36.77,12592.0,36.7,36.77,36.69,36.77,12592.0
2017-07-21 14:00:00,36.76,36.78,36.66,36.68,14166.0,36.76,36.78,36.66,36.68,14166.0
2017-07-21 14:30:00,36.68,36.68,36.6,36.61,7911.0,36.68,36.68,36.6,36.61,7911.0
2017-07-21 15:00:00,36.62,36.63,36.41,36.43,15979.0,36.62,36.63,36.41,36.43,15979.0
2017-07-21 15:30:00,36.44,36.49,36.36,36.38,36702.0,36.44,36.49,36.36,36.38,36702.0
2017-07-24 09:30:00,36.28,36.45,36.11,36.39,19582.0,36.28,36.45,36.11,36.39,19582.0
2017-07-24 10:00:00,36.39,36.4,36.11,36.14,24228.0,36.39,36.4,36.11,36.14,24228.0
2017-07-24 10:30:00,36.14,36.27,36.14,36.17,5268.0,36.14,36.27,36.14,36.17,5268.0
2017-07-24 11:00:00,36.16,36.28,36.15,36.26,8282.0,36.16,36.28,36.15,36.26,8282.0
2017-07-24 11:30:00,36.29,36.39,36.22,36.33,5555.0,36.29,36.39,36.22,36.33,5555.0
2017-07-24 12:00:00,36.3,36.32,36.24,36.24,4536.0,36.3,36.32,36.24,36.24,4536.0
2017-07-24 12:30:00,36.23,36.24,36.03,36.11,5431.0,36.23,36.24,36.03,36.11,5431.0
2017-07-24 13:00:00,36.09,36.11,36.04,36.11,3966.0,36.09,36.11,36.04,36.11,3966.0
2017-07-24 13:30:00,36.09,36.29,36.04,36.1,18081.0,36.09,36.29,36.04,36.1,18081.0
2017-07-24 14:00:00,36.12,36.3,36.11,36.27,20868.0,36.12,36.3,36.11,36.27,20868.0
2017-07-24 14:30:00,36.3,36.38,36.3,36.36,13227.0,36.3,36.38,36.3,36.36,13227.0
2017-07-24 15:00:00,36.36,36.42,36.32,36.42,16945.0,36.36,36.42,36.32,36.42,16945.0
2017-07-24 15:30:00,36.41,36.54,36.36,36.5,66397.0,36.41,36.54,36.36,36.5,66397.0
2017-07-25 09:30:00,36.81,36.97,36.34,36.46,18656.0,36.81,36.97,36.34,36.46,18656.0
2017-07-25 10:00:00,36.5,36.5,36.32,36.45,9636.0,36.5,36.5,36.32,36.45,9636.0
2017-07-25 10:30:00,36.46,36.59,36.39,36.45,10423.0,36.46,36.59,36.39,36.45,10423.0
2017-07-25 11:00:00,36.47,36.65,36.47,36.64,7722.0,36.47,36.65,36.47,36.64,7722.0
2017-07-25 11:30:00,36.63,36.63,36.53,36.58,8556.0,36.63,36.63,36.53,36.58,8556.0
2017-07-25 12:00:00,36.54,36.62,36.54,36.59,4605.0,36.54,36.62,36.54,36.59,4605.0
2017-07-25 12:30:00,36.59,36.61,36.49,36.51,7005.0,36.59,36.61,36.49,36.51,7005.0
2017-07-25 13:00:00,36.51,36.52,36.42,36.42,2851.0,36.51,36.52,36.42,36.42,2851.0
2017-07-25 13:30:00,36.42,36.46,36.39,36.4,4360.0,36.42,36.46,36.39,36.4,4360.0
2017-07-25 14:00:00,36.41,36.46,36.4,36.45,8727.0,36.41,36.46,36.4,36.45,8727.0
2017-07-25 14:30:00,36.43,36.45,36.36,36.45,8946.0,36.43,36.45,36.36,36.45,8946.0
2017-07-25 15:00:00,36.45,36.46,36.4,36.41,14044.0,36.45,36.46,36.4,36.41,14044.0
2017-07-25 15:30:00,36.4,36.56,36.4,36.54,34807.0,36.4,36.56,36.4,36.54,34807.0
2017-07-26 09:30:00,36.56,36.57,35.87,36.22,42746.0,36.56,36.57,35.87,36.22,42746.0
2017-07-26 10:00:00,36.29,36.3,36.15,36.18,11910.0,36.29,36.3,36.15,36.18,11910.0
2017-07-26 10:30:00,36.2,36.3,36.17,36.18,5448.0,36.2,36.3,36.17,36.18,5448.0
2017-07-26 11:00:00,36.25,36.3,36.22,36.23,11258.0,36.25,36.3,36.22,36.23,11258.0
2017-07-26 11:30:00,36.23,36.33,36.07,36.29,25817.0,36.23,36.33,36.07,36.29,25817.0
2017-07-26 12:00:00,36.3,36.3,36.23,36.27,3794.0,36.3,36.3,36.23,36.27,3794.0
2017-07-26 12:30:00,36.26,36.28,36.16,36.16,5261.0,36.26,36.28,36.16,36.16,5261.0
2017-07-26 13:00:00,36.12,36.22,36.1,36.22,15232.0,36.12,36.22,36.1,36.22,15232.0
2017-07-26 13:30:00,36.22,36.22,36.1,36.12,6097.0,36.22,36.22,36.1,36.12,6097.0
2017-07-26 14:00:00,36.14,36.2,36.12,36.15,11701.0,36.14,36.2,36.12,36.15,11701.0
2017-07-26 14:30:00,36.17,36.19,36.16,36.18,11110.0,36.17,36.19,36.16,36.18,11110.0
2017-07-26 15:00:00,36.15,36.15,36.05,36.13,10341.0,36.15,36.15,36.05,36.13,10341.0
2017-07-26 15:30:00,36.12,36.19,36.09,36.18,45027.0,36.12,36.19,36.09,36.18,45027.0
2017-07-27 09:30:00,36.34,36.34,35.96,36.13,8687.0,36.34,36.34,35.96,36.13,8687.0
2017-07-27 10:00:00,36.03,36.08,35.97,36.0,4044.0,36.03,36.08,35.97,36.0,4044.0
2017-07-27 10:30:00,36.03,36.24,36.0,36.16,4295.0,36.03,36.24,36.0,36.16,4295.0
2017-07-27 11:00:00,36.14,36.18,36.08,36.08,3100.0,36.14,36.18,36.08,36.08,3100.0
2017-07-27 11:30:00,36.09,36.19,36.09,36.19,2861.0,36.09,36.19,36.09,36.19,2861.0
2017-07-27 12:00:00,36.2,36.24,36.2,36.24,1101.0,36.2,36.24,36.2,36.24,1101.0
2017-07-27 12:30:00,36.27,36.3,36.18,36.26,7563.0,36.27,36.3,36.18,36.26,7563.0
2017-07-27 13:00:00,36.27,36.38,36.14,36.17,6771.0,36.27,36.38,36.14,36.17,6771.0
2017-07-27 13:30:00,36.18,36.3,36.17,36.21,8542.0,36.18,36.3,36.17,36.21,8542.0
2017-07-27 14:00:00,36.26,36.26,36.16,36.16,4898.0,36.26,36.26,36.16,36.16,4898.0
2017-07-27 14:30:00,36.19,36.22,36.08,36.14,4988.0,36.19,36.22,36.08,36.14,4988.0
2017-07-27 15:00:00,36.12,36.14,36.07,36.09,6859.0,36.12,36.14,36.07,36.09,6859.0
2017-07-27 15:30:00,36.09,36.21,36.09,36.21,28458.0,36.09,36.21,36.09,36.21,28458.0
2017-07-28 09:30:00,36.04,36.26,36.04,36.12,8631.0,36.04,36.26,36.04,36.12,8631.0
2017-07-28 10:00:00,36.16,36.26,36.13,36.26,2880.0,36.16,36.26,36.13,36.26,2880.0
2017-07-28 10:30:00,36.3,36.35,36.27,36.28,4358.0,36.3,36.35,36.27,36.28,4358.0
2017-07-28 11:00:00,36.28,36.28,36.0,36.0,4335.0,36.28,36.28,36.0,36.0,4335.0
2017-07-28 11:30:00,36.02,36.08,35.99,36.07,7124.0,36.02,36.08,35.99,36.07,7124.0
2017-07-28 12:00:00,36.06,36.06,35.91,35.91,6210.0,36.06,36.06,35.91,35.91,6210.0
2017-07-28 12:30:00,35.92,35.92,35.8,35.82,5558.0,35.92,35.92,35.8,35.82,5558.0
2017-07-28 13:00:00,35.8,35.94,35.78,35.84,7443.0,35.8,35.94,35.78,35.84,7443.0
2017-07-28 13:30:00,35.86,35.93,35.83,35.89,5346.0,35.86,35.93,35.83,35.89,5346.0
2017-07-28 14:00:00,35.89,35.96,35.88,35.96,8674.0,35.89,35.96,35.88,35.96,8674.0
2017-07-28 14:30:00,35.94,36.01,35.94,36.0,7026.0,35.94,36.01,35.94,36.0,7026.0
2017-07-28 15:00:00,36.0,36.13,35.98,36.07,10900.0,36.0,36.13,35.98,36.07,10900.0
2017-07-28 15:30:00,36.07,36.17,36.06,36.07,43431.0,36.07,36.17,36.06,36.07,43431.0
2017-07-31 09:30:00,36.19,36.23,35.62,35.65,22258.0,36.19,36.23,35.62,35.65,22258.0
2017-07-31 10:00:00,35.62,35.75,35.51,35.74,16265.0,35.62,35.75,35.51,35.74,16265.0
2017-07-31 10:30:00,35.74,35.77,35.6,35.64,8526.0,35.74,35.77,35.6,35.64,8526.0
2017-07-31 11:00:00,35.61,35.64,35.52,35.59,8117.0,35.61,35.64,35.52,35.59,8117.0
2017-07-31 11:30:00,35.6,35.63,35.52,35.57,11630.0,35.6,35.63,35.52,35.57,11630.0
2017-07-31 12:00:00,35.55,35.71,35.55,35.71,13924.0,35.55,35.71,35.55,35.71,13924.0
2017-07-31 12:30:00,35.73,35.81,35.72,35.81,11080.0,35.73,35.81,35.72,35.81,11080.0
2017-07-31 13:00:00,35.81,35.91,35.81,35.84,7671.0,35.81,35.91,35.81,35.84,7671.0
2017-07-31 13:30:00,35.81,36.0,35.81,36.0,6894.0,35.81,36.0,35.81,36.0,6894.0
2017-07-31 14:00:00,36.03,36.09,36.0,36.09,7703.0,36.03,36.09,36.0,36.09,7703.0
2017-07-31 14:30:00,36.09,36.13,36.04,36.04,6602.0,36.09,36.13,36.04,36.04,6602.0
2017-07-31 15:00:00,36.01,36.05,35.99,36.05,11097.0,36.01,36.05,35.99,36.05,11097.0
2017-07-31 15:30:00,36.05,36.13,35.96,35.98,34675.0,36.05,36.13,35.96,35.98,34675.0
2017-08-01 09:30:00,36.0,36.0,35.64,35.77,15072.0,36.0,36.0,35.64,35.77,15072.0
2017-08-01 10:00:00,35.73,35.81,35.54,35.63,7643.0,35.73,35.81,35.54,35.63,7643.0
2017-08-01 10:30:00,35.63,35.72,35.54,35.68,17350.0,35.63,35.72,35.54,35.68,17350.0
2017-08-01 11:00:00,35.68,35.81,35.65,35.79,10110.0,35.68,35.81,35.65,35.79,10110.0
2017-08-01 11:30:00,35.79,36.08,35.79,35.98,12176.0,35.79,36.08,35.79,35.98,12176.0
2017-08-01 12:00:00,35.96,36.19,35.8,35.99,38707.0,35.96,36.19,35.8,35.99,38707.0
2017-08-01 12:30:00,35.93,36.07,35.91,35.92,8901.0,35.93,36.07,35.91,35.92,8901.0
2017-08-01 13:00:00,35.92,36.28,35.89,36.15,23034.0,35.92,36.28,35.89,36.15,23034.0
2017-08-01 13:30:00,36.11,36.23,35.95,36.05,58713.0,36.11,36.23,35.95,36.05,58713.0
2017-08-01 14:00:00,36.06,36.19,35.94,36.01,75567.0,36.06,36.19,35.94,36.01,75567.0
2017-08-01 14:30:00,35.96,36.61,35.94,36.13,85421.0,35.96,36.61,35.94,36.13,85421.0
2017-08-01 15:00:00,36.16,36.3,36.12,36.22,20641.0,36.16,36.3,36.12,36.22,20641.0
2017-08-01 15:30:00,36.21,37.02,36.2,36.85,142738.0,36.21,37.02,36.2,36.85,142738.0
2017-08-02 09:30:00,37.75,38.09,36.77,37.49,88052.0,37.75,38.09,36.77,37.49,88052.0
2017-08-02 10:00:00,37.46,37.5,37.09,37.22,20195.0,37.46,37.5,37.09,37.22,20195.0
2017-08-02 10:30:00,37.21,37.43,37.08,37.27,17685.0,37.21,37.43,37.08,37.27,17685.0
2017-08-02 11:00:00,37.28,37.48,37.18,37.34,11821.0,37.28,37.48,37.18,37.34,11821.0
2017-08-02 11:30:00,37.34,37.36,36.81,36.86,26898.0,37.34,37.36,36.81,36.86,26898.0
2017-08-02 12:00:00,36.9,36.92,36.53,36.72,20963.0,36.9,36.92,36.53,36.72,20963.0
2017-08-02 12:30:00,36.72,36.76,36.61,36.61,17612.0,36.72,36.76,36.61,36.61,17612.0
2017-08-02 13:00:00,36.63,36.92,36.6,36.82,13801.0,36.63,36.92,36.6,36.82,13801.0
2017-08-02 13:30:00,36.79,36.94,36.73,36.94,15627.0,36.79,36.94,36.73,36.94,15627.0
2017-08-02 14:00:00,36.94,37.31,36.91,37.25,20091.0,36.94,37.31,36.91,37.25,20091.0
2017-08-02 14:30:00,37.21,37.35,37.14,37.2,45713.0,37.21,37.35,37.14,37.2,45713.0
2017-08-02 15:00:00,37.19,37.42,37.16,37.37,82329.0,37.19,37.42,37.16,37.37,82329.0
2017-08-02 15:30:00,37.33,37.37,37.06,37.36,135386.0,37.33,37.37,37.06,37.36,135386.0
2017-08-03 09:30:00,37.38,37.94,37.31,37.66,35845.0,37.38,37.94,37.31,37.66,35845.0
2017-08-03 10:00:00,37.66,37.72,37.48,37.61,16393.0,37.66,37.72,37.48,37.61,16393.0
2017-08-03 10:30:00,37.63,37.91,37.59,37.87,28316.0,37.63,37.91,37.59,37.87,28316.0
2017-08-03 11:00:00,37.88,37.91,37.63,37.63,25985.0,37.88,37.91,37.63,37.63,25985.0
2017-08-03 11:30:00,37.63,37.72,37.39,37.54,28594.0,37.63,37.72,37.39,37.54,28594.0
2017-08-03 12:00:00,37.6,37.7,37.44,37.65,41598.0,37.6,37.7,37.44,37.65,41598.0
2017-08-03 12:30:00,37.65,37.71,37.59,37.67,46448.0,37.65,37.71,37.59,37.67,46448.0
2017-08-03 13:00:00,37.68,37.7,37.54,37.69,75834.0,37.68,37.7,37.54,37.69,75834.0
2017-08-03 13:30:00,37.69,37.7,37.32,37.38,60557.0,37.69,37.7,37.32,37.38,60557.0
2017-08-03 14:00:00,37.34,37.48,37.23,37.48,15390.0,37.34,37.48,37.23,37.48,15390.0
2017-08-03 14:30:00,37.49,37.54,37.43,37.5,12438.0,37.49,37.54,37.43,37.5,12438.0
2017-08-03 15:00:00,37.45,37.6,37.43,37.56,18611.0,37.45,37.6,37.43,37.56,18611.0
2017-08-03 15:30:00,37.54,37.82,37.46,37.77,58302.0,37.54,37.82,37.46,37.77,58302.0
2017-08-04 09:30:00,37.79,38.15,37.78,38.15,12275.0,37.79,38.15,37.78,38.15,12275.0
2017-08-04 10:00:00,38.15,38.25,38.0,38.25,14857.0,38.15,38.25,38.0,38.25,14857.0
2017-08-04 10:30:00,38.21,38.34,38.0,38.01,33518.0,38.21,38.34,38.0,38.01,33518.0
2017-08-04 11:00:00,37.99,38.07,37.9,38.05,8650.0,37.99,38.07,37.9,38.05,8650.0
2017-08-04 11:30:00,38.09,38.23,38.02,38.08,7558.0,38.09,38.23,38.02,38.08,7558.0
2017-08-04 12:00:00,38.13,38.26,38.09,38.23,6250.0,38.13,38.26,38.09,38.23,6250.0
2017-08-04 12:30:00,38.23,38.31,38.12,38.25,10850.0,38.23,38.31,38.12,38.25,10850.0
2017-08-04 13:00:00,38.21,38.3,38.05,38.28,33365.0,38.21,38.3,38.05,38.28,33365.0
2017-08-04 13:30:00,38.28,38.34,38.25,38.34,7677.0,38.28,38.34,38.25,38.34,7677.0
2017-08-04 14:00:00,38.33,38.4,38.28,38.35,8673.0,38.33,38.4,38.28,38.35,8673.0
2017-08-04 14:30:00,38.35,38.37,38.28,38.31,10797.0,38.35,38.37,38.28,38.31,10797.0
2017-08-04 15:00:00,38.31,38.33,38.21,38.22,15372.0,38.31,38.33,38.21,38.22,15372.0
2017-08-04 15:30:00,38.24,38.28,38.15,38.21,55400.0,38.24,38.28,38.15,38.21,55400.0
2017-08-07 09:30:00,38.22,39.11,38.21,38.83,88170.0,38.22,39.11,38.21,38.83,88170.0
2017-08-07 10:00:00,38.8,38.81,38.46,38.59,74417.0,38.8,38.81,38.46,38.59,74417.0
2017-08-07 10:30:00,38.61,38.77,38.52,38.77,43058.0,38.61,38.77,38.52,38.77,43058.0
2017-08-07 11:00:00,38.75,38.77,38.41,38.46,12959.0,38.75,38.77,38.41,38.46,12959.0
2017-08-07 11:30:00,38.44,38.62,38.44,38.58,10491.0,38.44,38.62,38.44,38.58,10491.0
2017-08-07 12:00:00,38.58,38.58,38.43,38.51,14534.0,38.58,38.58,38.43,38.51,14534.0
2017-08-07 12:30:00,38.48,38.49,38.38,38.43,29095.0,38.48,38.49,38.38,38.43,29095.0
2017-08-07 13:00:00,38.4,38.45,38.33,38.35,8232.0,38.4,38.45,38.33,38.35,8232.0
2017-08-07 13:30:00,38.36,38.42,38.14,38.14,12996.0,38.36,38.42,38.14,38.14,12996.0
2017-08-07 14:00:00,38.13,38.23,38.13,38.23,14951.0,38.13,38.23,38.13,38.23,14951.0
2017-08-07 14:30:00,38.26,38.37,38.26,38.37,14251.0,38.26,38.37,38.26,38.37,14251.0
2017-08-07 15:00:00,38.35,38.37,38.26,38.29,9995.0,38.35,38.37,38.26,38.29,9995.0
2017-08-07 15:30:00,38.31,38.42,38.3,38.36,107696.0,38.31,38.42,38.3,38.36,107696.0
2017-08-08 09:30:00,38.24,38.44,38.16,38.43,15455.0,38.24,38.44,38.16,38.43,15455.0
2017-08-08 10:00:00,38.43,38.87,38.34,38.75,35379.0,38.43,38.87,38.34,38.75,35379.0
2017-08-08 10:30:00,38.73,38.97,38.71,38.97,34631.0,38.73,38.97,38.71,38.97,34631.0
2017-08-08 11:00:00,38.98,39.03,38.9,39.02,26941.0,38.98,39.03,38.9,39.02,26941.0
2017-08-08 11:30:00,39.01,39.24,38.97,39.24,31970.0,39.01,39.24,38.97,39.24,31970.0
2017-08-08 12:00:00,39.23,39.23,39.09,39.21,16066.0,39.23,39.23,39.09,39.21,16066.0
2017-08-08 12:30:00,39.2,39.23,39.09,39.09,17449.0,39.2,39.23,39.09,39.09,17449.0
2017-08-08 13:00:00,39.09,39.28,39.06,39.2,23703.0,39.09,39.28,39.06,39.2,23703.0
2017-08-08 13:30:00,39.19,39.28,39.13,39.19,19256.0,39.19,39.28,39.13,39.19,19256.0
2017-08-08 14:00:00,39.21,39.25,39.1,39.19,25040.0,39.21,39.25,39.1,39.19,25040.0
2017-08-08 14:30:00,39.21,39.21,38.87,38.89,76338.0,39.21,39.21,38.87,38.89,76338.0
2017-08-08 15:00:00,38.89,38.9,38.69,38.73,43659.0,38.89,38.9,38.69,38.73,43659.0
2017-08-08 15:30:00,38.74,38.74,38.5,38.65,73543.0,38.74,38.74,38.5,38.65,73543.0
2017-08-09 09:30:00,38.37,38.55,38.21,38.37,29164.0,38.37,38.55,38.21,38.37,29164.0
2017-08-09 10:00:00,38.43,38.45,38.26,38.26,30446.0,38.43,38.45,38.26,38.26,30446.0
2017-08-09 10:30:00,38.33,38.37,38.27,38.37,10005.0,38.33,38.37,38.27,38.37,10005.0
2017-08-09 11:00:00,38.31,38.32,38.26,38.29,6091.0,38.31,38.32,38.26,38.29,6091.0
2017-08-09 11:30:00,38.26,38.49,38.26,38.43,32527.0,38.26,38.49,38.26,38.43,32527.0
2017-08-09 12:00:00,38.43,38.61,38.42,38.58,8194.0,38.43,38.61,38.42,38.58,8194.0
2017-08-09 12:30:00,38.6,38.6,38.45,38.45,4900.0,38.6,38.6,38.45,38.45,4900.0
2017-08-09 13:00:00,38.48,38.61,38.48,38.54,5638.0,38.48,38.61,38.48,38.54,5638.0
2017-08-09 13:30:00,38.5,38.54,38.42,38.42,5102.0,38.5,38.54,38.42,38.42,5102.0
2017-08-09 14:00:00,38.44,38.44,38.28,38.31,12905.0,38.44,38.44,38.28,38.31,12905.0
2017-08-09 14:30:00,38.29,38.31,38.24,38.24,9155.0,38.29,38.31,38.24,38.24,9155.0
2017-08-09 15:00:00,38.24,38.29,38.16,38.16,16588.0,38.24,38.29,38.16,38.16,16588.0
2017-08-09 15:30:00,38.15,38.32,38.14,38.32,48221.0,38.15,38.32,38.14,38.32,48221.0
2017-08-10 09:30:00,38.13,38.18,38.01,38.02,8319.0,38.13,38.18,38.01,38.02,8319.0
2017-08-10 10:00:00,38.01,38.04,37.61,37.89,17742.0,38.01,38.04,37.61,37.89,17742.0
2017-08-10 10:30:00,37.85,37.89,37.52,37.54,11932.0,37.85,37.89,37.52,37.54,11932.0
2017-08-10 11:00:00,37.56,37.69,37.46,37.56,8146.0,37.56,37.69,37.46,37.56,8146.0
2017-08-10 11:30:00,37.56,37.64,37.54,37.59,8412.0,37.56,37.64,37.54,37.59,8412.0
2017-08-10 12:00:00,37.59,37.62,37.48,37.61,6303.0,37.59,37.62,37.48,37.61,6303.0
2017-08-10 12:30:00,37.61,37.63,37.47,37.5,10861.0,37.61,37.63,37.47,37.5,10861.0
2017-08-10 13:00:00,37.53,37.76,37.47,37.72,17832.0,37.53,37.76,37.47,37.72,17832.0
2017-08-10 13:30:00,37.75,37.77,37.58,37.66,8792.0,37.75,37.77,37.58,37.66,8792.0
2017-08-10 14:00:00,37.64,37.7,37.54,37.56,10741.0,37.64,37.7,37.54,37.56,10741.0
2017-08-10 14:30:00,37.57,37.67,37.52,37.52,17460.0,37.57,37.67,37.52,37.52,17460.0
2017-08-10 15:00:00,37.58,37.59,37.44,37.48,16191.0,37.58,37.59,37.44,37.48,16191.0
2017-08-10 15:30:00,37.47,37.51,37.35,37.37,57728.0,37.47,37.51,37.35,37.37,57728.0
2017-08-11 09:30:00,37.11,37.35,36.85,37.12,77327.0,37.11,37.35,36.85,37.12,77327.0
2017-08-11 10:00:00,37.13,37.21,37.02,37.08,32598.0,37.13,37.21,37.02,37.08,32598.0
2017-08-11 10:30:00,37.06,37.26,37.03,37.1,9867.0,37.06,37.26,37.03,37.1,9867.0
2017-08-11 11:00:00,37.19,37.19,36.9,37.01,17518.0,37.19,37.19,36.9,37.01,17518.0
2017-08-11 11:30:00,37.02,37.22,37.0,37.16,17508.0,37.02,37.22,37.0,37.16,17508.0
2017-08-11 12:00:00,37.15,37.2,37.06,37.19,8997.0,37.15,37.2,37.06,37.19,8997.0
2017-08-11 12:30:00,37.19,37.24,37.05,37.09,6844.0,37.19,37.24,37.05,37.09,6844.0
2017-08-11 13:00:00,37.08,37.2,37.08,37.2,4589.0,37.08,37.2,37.08,37.2,4589.0
2017-08-11 13:30:00,37.23,37.23,37.15,37.18,6117.0,37.23,37.23,37.15,37.18,6117.0
2017-08-11 14:00:00,37.17,37.27,37.16,37.17,46339.0,37.17,37.27,37.16,37.17,46339.0
2017-08-11 14:30:00,37.16,37.44,37.12,37.29,23128.0,37.16,37.44,37.12,37.29,23128.0
2017-08-11 15:00:00,37.3,37.44,37.22,37.34,28590.0,37.3,37.44,37.22,37.34,28590.0
2017-08-11 15:30:00,37.35,37.42,37.28,37.4,61520.0,37.35,37.42,37.28,37.4,61520.0
2017-08-14 09:30:00,37.7,37.82,37.58,37.66,10671.0,37.7,37.82,37.58,37.66,10671.0
2017-08-14 10:00:00,37.66,37.67,37.53,37.58,3243.0,37.66,37.67,37.53,37.58,3243.0
2017-08-14 10:30:00,37.6,37.78,37.6,37.72,3268.0,37.6,37.78,37.6,37.72,3268.0
2017-08-14 11:00:00,37.74,37.75,37.62,37.71,3903.0,37.74,37.75,37.62,37.71,3903.0
2017-08-14 11:30:00,37.7,37.77,37.65,37.69,2760.0,37.7,37.77,37.65,37.69,2760.0
2017-08-14 12:00:00,37.71,37.84,37.68,37.68,5400.0,37.71,37.84,37.68,37.68,5400.0
2017-08-14 12:30:00,37.68,37.71,37.65,37.7,4277.0,37.68,37.71,37.65,37.7,4277.0
2017-08-14 13:00:00,37.65,37.68,37.58,37.58,1800.0,37.65,37.68,37.58,37.58,1800.0
2017-08-14 13:30:00,37.59,37.6,37.56,37.6,5140.0,37.59,37.6,37.56,37.6,5140.0
2017-08-14 14:00:00,37.62,37.66,37.56,37.63,8536.0,37.62,37.66,37.56,37.63,8536.0
2017-08-14 14:30:00,37.62,37.63,37.53,37.57,8208.0,37.62,37.63,37.53,37.57,8208.0
2017-08-14 15:00:00,37.59,37.65,37.53,37.65,8221.0,37.59,37.65,37.53,37.65,8221.0
2017-08-14 15:30:00,37.66,37.69,37.59,37.65,44289.0,37.66,37.69,37.59,37.65,44289.0
2017-08-15 09:30:00,37.74,37.74,37.44,37.48,7750.0,37.74,37.74,37.44,37.48,7750.0
2017-08-15 10:00:00,37.51,37.55,37.44,37.5,7638.0,37.51,37.55,37.44,37.5,7638.0
2017-08-15 10:30:00,37.47,37.53,37.4,37.49,3475.0,37.47,37.53,37.4,37.49,3475.0
2017-08-15 11:00:00,37.49,37.52,37.43,37.49,3500.0,37.49,37.52,37.43,37.49,3500.0
2017-08-15 11:30:00,37.48,37.52,37.31,37.31,7399.0,37.48,37.52,37.31,37.31,7399.0
2017-08-15 12:00:00,37.35,37.41,37.26,37.33,9668.0,37.35,37.41,37.26,37.33,9668.0
2017-08-15 12:30:00,37.3,37.32,37.2,37.2,4775.0,37.3,37.32,37.2,37.2,4775.0
2017-08-15 13:00:00,37.18,37.24,37.16,37.22,3497.0,37.18,37.24,37.16,37.22,3497.0
2017-08-15 13:30:00,37.25,37.25,37.16,37.16,5021.0,37.25,37.25,37.16,37.16,5021.0
2017-08-15 14:00:00,37.15,37.18,37.13,37.16,4037.0,37.15,37.18,37.13,37.16,4037.0
2017-08-15 14:30:00,37.17,37.18,37.11,37.17,4495.0,37.17,37.18,37.11,37.17,4495.0
2017-08-15 15:00:00,37.15,37.23,37.13,37.2,12195.0,37.15,37.23,37.13,37.2,12195.0
2017-08-15 15:30:00,37.2,37.24,37.11,37.12,27909.0,37.2,37.24,37.11,37.12,27909.0
2017-08-16 09:30:00,37.31,37.37,37.24,37.34,29187.0,37.31,37.37,37.24,37.34,29187.0
2017-08-16 10:00:00,37.38,37.44,37.34,37.43,8464.0,37.38,37.44,37.34,37.43,8464.0
2017-08-16 10:30:00,37.44,37.5,37.31,37.34,9865.0,37.44,37.5,37.31,37.34,9865.0
2017-08-16 11:00:00,37.32,37.33,37.25,37.27,10137.0,37.32,37.33,37.25,37.27,10137.0
2017-08-16 11:30:00,37.37,37.45,37.34,37.44,3300.0,37.37,37.45,37.34,37.44,3300.0
2017-08-16 12:00:00,37.44,37.44,37.39,37.39,6014.0,37.44,37.44,37.39,37.39,6014.0
2017-08-16 12:30:00,37.38,37.43,37.36,37.37,6700.0,37.38,37.43,37.36,37.37,6700.0
2017-08-16 13:00:00,37.37,37.39,37.31,37.34,8719.0,37.37,37.39,37.31,37.34,8719.0
2017-08-16 13:30:00,37.33,37.41,37.3,37.37,16003.0,37.33,37.41,37.3,37.37,16003.0
2017-08-16 14:00:00,37.36,37.42,37.28,37.31,11324.0,37.36,37.42,37.28,37.31,11324.0
2017-08-16 14:30:00,37.3,37.31,37.2,37.26,8450.0,37.3,37.31,37.2,37.26,8450.0
2017-08-16 15:00:00,37.26,37.3,37.17,37.2,14321.0,37.26,37.3,37.17,37.2,14321.0
2017-08-16 15:30:00,37.2,37.23,37.14,37.22,36710.0,37.2,37.23,37.14,37.22,36710.0
2017-08-17 09:30:00,37.13,37.27,36.93,37.14,3751.0,37.13,37.27,36.93,37.14,3751.0
2017-08-17 10:00:00,37.14,37.15,36.78,36.86,9292.0,37.14,37.15,36.78,36.86,9292.0
2017-08-17 10:30:00,36.89,37.09,36.89,37.09,3105.0,36.89,37.09,36.89,37.09,3105.0
2017-08-17 11:00:00,37.14,37.19,37.06,37.07,1930.0,37.14,37.19,37.06,37.07,1930.0
2017-08-17 11:30:00,37.06,37.11,36.97,36.99,2030.0,37.06,37.11,36.97,36.99,2030.0
2017-08-17 12:00:00,36.95,36.99,36.81,36.86,5020.0,36.95,36.99,36.81,36.86,5020.0
2017-08-17 12:30:00,36.85,36.85,36.77,36.78,4110.0,36.85,36.85,36.77,36.78,4110.0
2017-08-17 13:00:00,36.78,36.81,36.72,36.72,5320.0,36.78,36.81,36.72,36.72,5320.0
2017-08-17 13:30:00,36.71,36.77,36.67,36.69,3643.0,36.71,36.77,36.67,36.69,3643.0
2017-08-17 14:00:00,36.7,36.79,36.63,36.79,6537.0,36.7,36.79,36.63,36.79,6537.0
2017-08-17 14:30:00,36.76,36.8,36.7,36.79,20663.0,36.76,36.8,36.7,36.79,20663.0
2017-08-17 15:00:00,36.81,36.81,36.57,36.62,15787.0,36.81,36.81,36.57,36.62,15787.0
2017-08-17 15:30:00,36.61,36.62,36.34,36.34,53853.0,36.61,36.62,36.34,36.34,53853.0
2017-08-18 09:30:00,35.98,36.23,35.94,36.17,40843.0,35.98,36.23,35.94,36.17,40843.0
2017-08-18 10:00:00,36.18,36.29,36.18,36.29,5428.0,36.18,36.29,36.18,36.29,5428.0
2017-08-18 10:30:00,36.29,36.36,36.27,36.35,5761.0,36.29,36.36,36.27,36.35,5761.0
2017-08-18 11:00:00,36.35,36.53,36.3,36.53,11304.0,36.35,36.53,36.3,36.53,11304.0
2017-08-18 11:30:00,36.54,36.55,36.45,36.5,8732.0,36.54,36.55,36.45,36.5,8732.0
2017-08-18 12:00:00,36.48,36.5,36.43,36.5,6932.0,36.48,36.5,36.43,36.5,6932.0
2017-08-18 12:30:00,36.49,36.58,36.45,36.52,8756.0,36.49,36.58,36.45,36.52,8756.0
2017-08-18 13:00:00,36.51,36.53,36.43,36.44,7881.0,36.51,36.53,36.43,36.44,7881.0
2017-08-18 13:30:00,36.42,36.51,36.37,36.45,8726.0,36.42,36.51,36.37,36.45,8726.0
2017-08-18 14:00:00,36.45,36.58,36.45,36.58,6555.0,36.45,36.58,36.45,36.58,6555.0
2017-08-18 14:30:00,36.57,36.62,36.55,36.55,8677.0,36.57,36.62,36.55,36.55,8677.0
2017-08-18 15:00:00,36.54,36.61,36.5,36.53,14673.0,36.54,36.61,36.5,36.53,14673.0
2017-08-18 15:30:00,36.52,36.55,36.4,36.4,34668.0,36.52,36.55,36.4,36.4,34668.0
2017-08-21 09:30:00,36.45,36.54,36.44,36.44,15805.0,36.45,36.54,36.44,36.44,15805.0
2017-08-21 10:00:00,36.41,36.59,36.41,36.59,6724.0,36.41,36.59,36.41,36.59,6724.0
2017-08-21 10:30:00,36.59,36.65,36.48,36.65,2515.0,36.59,36.65,36.48,36.65,2515.0
2017-08-21 11:00:00,36.59,36.71,36.55,36.71,7212.0,36.59,36.71,36.55,36.71,7212.0
2017-08-21 11:30:00,36.71,36.86,36.67,36.74,10428.0,36.71,36.86,36.67,36.74,10428.0
2017-08-21 12:00:00,36.74,36.8,36.73,36.8,7496.0,36.74,36.8,36.73,36.8,7496.0
2017-08-21 12:30:00,36.8,36.83,36.77,36.83,4697.0,36.8,36.83,36.77,36.83,4697.0
2017-08-21 13:00:00,36.82,36.86,36.8,36.83,4905.0,36.82,36.86,36.8,36.83,4905.0
2017-08-21 13:30:00,36.81,36.82,36.76,36.77,2927.0,36.81,36.82,36.76,36.77,2927.0
2017-08-21 14:00:00,36.77,36.78,36.69,36.71,7920.0,36.77,36.78,36.69,36.71,7920.0
2017-08-21 14:30:00,36.72,36.76,36.68,36.74,9595.0,36.72,36.76,36.68,36.74,9595.0
2017-08-21 15:00:00,36.74,36.83,36.73,36.8,21495.0,36.74,36.83,36.73,36.8,21495.0
2017-08-21 15:30:00,36.79,36.81,36.68,36.68,29267.0,36.79,36.81,36.68,36.68,29267.0
2017-08-22 09:30:00,36.86,37.02,36.51,36.89,9654.0,36.86,37.02,36.51,36.89,9654.0
2017-08-22 10:00:00,36.89,36.95,36.78,36.92,9753.0,36.89,36.95,36.78,36.92,9753.0
2017-08-22 10:30:00,36.87,36.98,36.84,36.95,7032.0,36.87,36.98,36.84,36.95,7032.0
2017-08-22 11:00:00,36.94,36.95,36.81,36.87,19812.0,36.94,36.95,36.81,36.87,19812.0
2017-08-22 11:30:00,36.87,36.98,36.86,36.96,4374.0,36.87,36.98,36.86,36.96,4374.0
2017-08-22 12:00:00,36.95,36.95,36.87,36.89,3181.0,36.95,36.95,36.87,36.89,3181.0
2017-08-22 12:30:00,36.91,36.91,36.85,36.91,3994.0,36.91,36.91,36.85,36.91,3994.0
2017-08-22 13:00:00,36.94,36.96,36.84,36.86,6673.0,36.94,36.96,36.84,36.86,6673.0
2017-08-22 13:30:00,36.88,36.9,36.83,36.9,6910.0,36.88,36.9,36.83,36.9,6910.0
2017-08-22 14:00:00,36.89,36.93,36.81,36.92,7919.0,36.89,36.93,36.81,36.92,7919.0
2017-08-22 14:30:00,36.93,36.97,36.87,36.9,7740.0,36.93,36.97,36.87,36.9,7740.0
2017-08-22 15:00:00,36.91,37.16,36.89,37.16,12022.0,36.91,37.16,36.89,37.16,12022.0
2017-08-22 15:30:00,37.16,37.26,37.12,37.25,65695.0,37.16,37.26,37.12,37.25,65695.0
2017-08-23 09:30:00,36.94,36.94,36.71,36.79,6742.0,36.94,36.94,36.71,36.79,6742.0
2017-08-23 10:00:00,36.77,36.85,36.61,36.71,12518.0,36.77,36.85,36.61,36.71,12518.0
2017-08-23 10:30:00,36.74,36.76,36.7,36.7,2400.0,36.74,36.76,36.7,36.7,2400.0
2017-08-23 11:00:00,36.69,36.69,36.49,36.53,4255.0,36.69,36.69,36.49,36.53,4255.0
2017-08-23 11:30:00,36.56,36.6,36.39,36.39,9786.0,36.56,36.6,36.39,36.39,9786.0
2017-08-23 12:00:00,36.41,36.49,36.4,36.41,13911.0,36.41,36.49,36.4,36.41,13911.0
2017-08-23 12:30:00,36.39,36.4,36.33,36.35,5500.0,36.39,36.4,36.33,36.35,5500.0
2017-08-23 13:00:00,36.36,36.37,36.2,36.28,8591.0,36.36,36.37,36.2,36.28,8591.0
2017-08-23 13:30:00,36.26,36.27,36.14,36.18,8544.0,36.26,36.27,36.14,36.18,8544.0
2017-08-23 14:00:00,36.19,36.24,36.16,36.22,7280.0,36.19,36.24,36.16,36.22,7280.0
2017-08-23 14:30:00,36.21,36.22,36.17,36.18,6460.0,36.21,36.22,36.17,36.18,6460.0
2017-08-23 15:00:00,36.19,36.23,36.18,36.23,9205.0,36.19,36.23,36.18,36.23,9205.0
2017-08-23 15:30:00,36.22,36.33,36.19,36.19,47685.0,36.22,36.33,36.19,36.19,47685.0
2017-08-24 09:30:00,36.37,36.58,36.19,36.22,12284.0,36.37,36.58,36.19,36.22,12284.0
2017-08-24 10:00:00,36.21,36.48,36.19,36.46,6863.0,36.21,36.48,36.19,36.46,6863.0
2017-08-24 10:30:00,36.43,36.54,36.43,36.52,7515.0,36.43,36.54,36.43,36.52,7515.0
2017-08-24 11:00:00,36.53,37.18,36.53,37.15,91450.0,36.53,37.18,36.53,37.15,91450.0
2017-08-24 11:30:00,37.12,37.15,36.91,37.15,24214.0,37.12,37.15,36.91,37.15,24214.0
2017-08-24 12:00:00,37.14,37.42,37.0,37.32,35621.0,37.14,37.42,37.0,37.32,35621.0
2017-08-24 12:30:00,37.32,37.37,37.05,37.13,30940.0,37.32,37.37,37.05,37.13,30940.0
2017-08-24 13:00:00,37.13,37.35,37.13,37.27,47157.0,37.13,37.35,37.13,37.27,47157.0
2017-08-24 13:30:00,37.26,37.44,37.22,37.4,39118.0,37.26,37.44,37.22,37.4,39118.0
2017-08-24 14:00:00,37.4,37.64,37.36,37.55,52147.0,37.4,37.64,37.36,37.55,52147.0
2017-08-24 14:30:00,37.53,37.68,37.45,37.6,74328.0,37.53,37.68,37.45,37.6,74328.0
2017-08-24 15:00:00,37.6,37.74,37.48,37.62,56572.0,37.6,37.74,37.48,37.62,56572.0
2017-08-24 15:30:00,37.62,37.72,37.55,37.69,128653.0,37.62,37.72,37.55,37.69,128653.0
2017-08-25 09:30:00,38.0,38.65,38.0,38.5,110451.0,38.0,38.65,38.0,38.5,110451.0
2017-08-25 10:00:00,38.43,38.51,38.2,38.28,77659.0,38.43,38.51,38.2,38.28,77659.0
2017-08-25 10:30:00,38.24,38.28,37.91,38.02,36205.0,38.24,38.28,37.91,38.02,36205.0
2017-08-25 11:00:00,38.01,38.54,37.97,38.52,54717.0,38.01,38.54,37.97,38.52,54717.0
2017-08-25 11:30:00,38.51,38.52,38.32,38.39,33724.0,38.51,38.52,38.32,38.39,33724.0
2017-08-25 12:00:00,38.36,38.58,38.36,38.47,18472.0,38.36,38.58,38.36,38.47,18472.0
2017-08-25 12:30:00,38.47,38.51,38.35,38.4,31853.0,38.47,38.51,38.35,38.4,31853.0
2017-08-25 13:00:00,38.4,38.5,38.4,38.47,21872.0,38.4,38.5,38.4,38.47,21872.0
2017-08-25 13:30:00,38.48,38.5,38.38,38.42,37744.0,38.48,38.5,38.38,38.42,37744.0
2017-08-25 14:00:00,38.44,38.55,38.44,38.52,32061.0,38.44,38.55,38.44,38.52,32061.0
2017-08-25 14:30:00,38.55,38.73,38.53,38.69,45981.0,38.55,38.73,38.53,38.69,45981.0
2017-08-25 15:00:00,38.69,38.73,38.56,38.61,51354.0,38.69,38.73,38.56,38.61,51354.0
2017-08-25 15:30:00,38.61,38.75,38.55,38.59,154934.0,38.61,38.75,38.55,38.59,154934.0
2017-08-28 09:30:00,38.99,39.17,38.45,38.68,246029.0,38.99,39.17,38.45,38.68,246029.0
2017-08-28 10:00:00,38.65,38.88,38.52,38.65,79237.0,38.65,38.88,38.52,38.65,79237.0
2017-08-28 10:30:00,38.64,38.67,38.25,38.45,43652.0,38.64,38.67,38.25,38.45,43652.0
2017-08-28 11:00:00,38.42,38.43,38.0,38.15,46969.0,38.42,38.43,38.0,38.15,46969.0
2017-08-28 11:30:00,38.15,38.24,38.13,38.15,21066.0,38.15,38.24,38.13,38.15,21066.0
2017-08-28 12:00:00,38.14,38.38,38.1,38.12,37277.0,38.14,38.38,38.1,38.12,37277.0
2017-08-28 12:30:00,38.14,38.17,37.91,38.0,44204.0,38.14,38.17,37.91,38.0,44204.0
2017-08-28 13:00:00,38.0,38.04,37.93,37.96,94992.0,38.0,38.04,37.93,37.96,94992.0
2017-08-28 13:30:00,37.97,38.04,37.94,37.99,27372.0,37.97,38.04,37.94,37.99,27372.0
2017-08-28 14:00:00,37.98,38.0,37.8,37.92,33176.0,37.98,38.0,37.8,37.92,33176.0
2017-08-28 14:30:00,37.92,38.03,37.89,38.0,34144.0,37.92,38.03,37.89,38.0,34144.0
2017-08-28 15:00:00,38.01,38.21,38.0,38.21,30314.0,38.01,38.21,38.0,38.21,30314.0
2017-08-28 15:30:00,38.19,38.21,38.03,38.06,161737.0,38.19,38.21,38.03,38.06,161737.0
2017-08-29 09:30:00,37.74,38.58,37.69,38.16,79642.0,37.74,38.58,37.69,38.16,79642.0
2017-08-29 10:00:00,38.17,38.24,38.0,38.06,18956.0,38.17,38.24,38.0,38.06,18956.0
2017-08-29 10:30:00,38.06,38.1,37.95,38.05,15217.0,38.06,38.1,37.95,38.05,15217.0
2017-08-29 11:00:00,38.04,38.22,37.99,38.11,15235.0,38.04,38.22,37.99,38.11,15235.0
2017-08-29 11:30:00,38.13,38.23,38.07,38.14,10646.0,38.13,38.23,38.07,38.14,10646.0
2017-08-29 12:00:00,38.13,38.22,38.13,38.17,24809.0,38.13,38.22,38.13,38.17,24809.0
2017-08-29 12:30:00,38.17,38.17,38.06,38.12,9238.0,38.17,38.17,38.06,38.12,9238.0
2017-08-29 13:00:00,38.12,38.25,38.12,38.14,33106.0,38.12,38.25,38.12,38.14,33106.0
2017-08-29 13:30:00,38.16,38.16,38.01,38.05,21920.0,38.16,38.16,38.01,38.05,21920.0
2017-08-29 14:00:00,38.06,38.09,38.0,38.0,15285.0,38.06,38.09,38.0,38.0,15285.0
2017-08-29 14:30:00,37.99,38.11,37.94,37.95,20710.0,37.99,38.11,37.94,37.95,20710.0
2017-08-29 15:00:00,37.94,37.96,37.75,37.75,61278.0,37.94,37.96,37.75,37.75,61278.0
2017-08-29 15:30:00,37.75,37.83,37.71,37.79,148803.0,37.75,37.83,37.71,37.79,148803.0
2017-08-30 09:30:00,37.83,38.46,37.74,38.23,43109.0,37.83,38.46,37.74,38.23,43109.0
2017-08-30 10:00:00,38.28,38.46,38.19,38.46,14824.0,38.28,38.46,38.19,38.46,14824.0
2017-08-30 10:30:00,38.46,38.81,38.46,38.74,25537.0,38.46,38.81,38.46,38.74,25537.0
2017-08-30 11:00:00,38.76,38.85,38.63,38.85,19810.0,38.76,38.85,38.63,38.85,19810.0
2017-08-30 11:30:00,38.84,38.88,38.68,38.83,10852.0,38.84,38.88,38.68,38.83,10852.0
2017-08-30 12:00:00,38.86,39.1,38.84,39.09,17392.0,38.86,39.1,38.84,39.09,17392.0
2017-08-30 12:30:00,39.09,39.25,39.08,39.08,37322.0,39.09,39.25,39.08,39.08,37322.0
2017-08-30 13:00:00,39.09,39.25,39.02,39.25,51272.0,39.09,39.25,39.02,39.25,51272.0
2017-08-30 13:30:00,39.25,39.3,39.04,39.08,29988.0,39.25,39.3,39.04,39.08,29988.0
2017-08-30 14:00:00,39.08,39.34,39.07,39.34,38169.0,39.08,39.34,39.07,39.34,38169.0
2017-08-30 14:30:00,39.33,39.35,39.05,39.18,61161.0,39.33,39.35,39.05,39.18,61161.0
2017-08-30 15:00:00,39.21,39.43,39.2,39.4,55439.0,39.21,39.43,39.2,39.4,55439.0
2017-08-30 15:30:00,39.38,39.47,39.26,39.45,142562.0,39.38,39.47,39.26,39.45,142562.0
2017-08-31 09:30:00,39.56,39.65,39.31,39.61,79692.0,39.56,39.65,39.31,39.61,79692.0
2017-08-31 10:00:00,39.58,39.61,39.52,39.58,23283.0,39.58,39.61,39.52,39.58,23283.0
2017-08-31 10:30:00,39.56,39.7,39.54,39.62,30548.0,39.56,39.7,39.54,39.62,30548.0
2017-08-31 11:00:00,39.62,39.82,39.57,39.76,37269.0,39.62,39.82,39.57,39.76,37269.0
2017-08-31 11:30:00,39.78,39.91,39.75,39.84,22684.0,39.78,39.91,39.75,39.84,22684.0
2017-08-31 12:00:00,39.84,40.09,39.84,40.09,53765.0,39.84,40.09,39.84,40.09,53765.0
2017-08-31 12:30:00,40.09,40.13,40.07,40.1,19291.0,40.09,40.13,40.07,40.1,19291.0
2017-08-31 13:00:00,40.09,40.33,40.07,40.31,39992.0,40.09,40.33,40.07,40.31,39992.0
2017-08-31 13:30:00,40.3,40.34,40.18,40.28,29926.0,40.3,40.34,40.18,40.28,29926.0
2017-08-31 14:00:00,40.26,40.3,40.21,40.28,22079.0,40.26,40.3,40.21,40.28,22079.0
2017-08-31 14:30:00,40.31,40.41,40.28,40.3,20004.0,40.31,40.41,40.28,40.3,20004.0
2017-08-31 15:00:00,40.31,40.39,40.3,40.33,33018.0,40.31,40.39,40.3,40.33,33018.0
2017-08-31 15:30:00,40.33,40.42,40.29,40.38,210842.0,40.33,40.42,40.29,40.38,210842.0
2017-09-01 09:30:00,40.4,40.52,40.2,40.49,56996.0,40.4,40.52,40.2,40.49,56996.0
2017-09-01 10:00:00,40.51,40.68,40.41,40.44,39163.0,40.51,40.68,40.41,40.44,39163.0
2017-09-01 10:30:00,40.41,40.61,40.35,40.58,18357.0,40.41,40.61,40.35,40.58,18357.0
2017-09-01 11:00:00,40.64,40.69,40.57,40.58,60162.0,40.64,40.69,40.57,40.58,60162.0
2017-09-01 11:30:00,40.59,40.64,40.51,40.55,20919.0,40.59,40.64,40.51,40.55,20919.0
2017-09-01 12:00:00,40.59,40.74,40.55,40.74,7676.0,40.59,40.74,40.55,40.74,7676.0
2017-09-01 12:30:00,40.77,40.9,40.69,40.87,48983.0,40.77,40.9,40.69,40.87,48983.0
2017-09-01 13:00:00,40.89,40.95,40.89,40.92,26462.0,40.89,40.95,40.89,40.92,26462.0
2017-09-01 13:30:00,40.91,40.93,40.86,40.87,11747.0,40.91,40.93,40.86,40.87,11747.0
2017-09-01 14:00:00,40.87,40.96,40.86,40.96,25436.0,40.87,40.96,40.86,40.96,25436.0
2017-09-01 14:30:00,40.96,41.0,40.95,40.98,56827.0,40.96,41.0,40.95,40.98,56827.0
2017-09-01 15:00:00,40.98,41.0,40.76,40.76,47215.0,40.98,41.0,40.76,40.76,47215.0
2017-09-01 15:30:00,40.79,40.79,40.6,40.67,102659.0,40.79,40.79,40.6,40.67,102659.0
2017-09-05 09:30:00,41.04,42.11,41.02,41.62,216253.0,41.04,42.11,41.02,41.62,216253.0
2017-09-05 10:00:00,41.66,41.72,41.58,41.69,85598.0,41.66,41.72,41.58,41.69,85598.0
2017-09-05 10:30:00,41.68,41.84,41.66,41.77,41508.0,41.68,41.84,41.66,41.77,41508.0
2017-09-05 11:00:00,41.78,42.1,41.72,41.86,64897.0,41.78,42.1,41.72,41.86,64897.0
2017-09-05 11:30:00,41.86,42.15,41.7,42.07,62012.0,41.86,42.15,41.7,42.07,62012.0
2017-09-05 12:00:00,42.08,42.13,41.85,42.03,199541.0,42.08,42.13,41.85,42.03,199541.0
2017-09-05 12:30:00,42.0,42.29,41.95,41.98,84953.0,42.0,42.29,41.95,41.98,84953.0
2017-09-05 13:00:00,41.96,42.04,41.84,42.01,25878.0,41.96,42.04,41.84,42.01,25878.0
2017-09-05 13:30:00,42.01,42.24,42.0,42.23,28560.0,42.01,42.24,42.0,42.23,28560.0
2017-09-05 14:00:00,42.22,42.26,42.12,42.14,55822.0,42.22,42.26,42.12,42.14,55822.0
2017-09-05 14:30:00,42.16,42.32,42.04,42.06,64345.0,42.16,42.32,42.04,42.06,64345.0
2017-09-05 15:00:00,42.07,42.15,41.89,42.12,78149.0,42.07,42.15,41.89,42.12,78149.0
2017-09-05 15:30:00,42.14,42.16,42.0,42.05,141447.0,42.14,42.16,42.0,42.05,141447.0
2017-09-06 09:30:00,43.15,43.15,42.65,42.79,285353.0,43.15,43.15,42.65,42.79,285353.0
2017-09-06 10:00:00,42.79,43.04,42.59,43.0,118091.0,42.79,43.04,42.59,43.0,118091.0
2017-09-06 10:30:00,43.0,43.5,42.91,43.17,143531.0,43.0,43.5,42.91,43.17,143531.0
2017-09-06 11:00:00,43.19,43.22,42.56,42.79,130445.0,43.19,43.22,42.56,42.79,130445.0
2017-09-06 11:30:00,42.8,43.04,42.78,42.87,65600.0,42.8,43.04,42.78,42.87,65600.0
2017-09-06 12:00:00,42.87,42.88,42.65,42.72,35947.0,42.87,42.88,42.65,42.72,35947.0
2017-09-06 12:30:00,42.72,42.81,42.66,42.76,27350.0,42.72,42.81,42.66,42.76,27350.0
2017-09-06 13:00:00,42.76,43.08,42.75,43.0,47038.0,42.76,43.08,42.75,43.0,47038.0
2017-09-06 13:30:00,43.0,43.47,43.0,43.41,53295.0,43.0,43.47,43.0,43.41,53295.0
2017-09-06 14:00:00,43.39,43.74,43.35,43.57,93400.0,43.39,43.74,43.35,43.57,93400.0
2017-09-06 14:30:00,43.58,43.96,43.54,43.69,103786.0,43.58,43.96,43.54,43.69,103786.0
2017-09-06 15:00:00,43.73,43.8,43.66,43.73,98202.0,43.73,43.8,43.66,43.73,98202.0
2017-09-06 15:30:00,43.74,43.9,43.57,43.59,191651.0,43.74,43.9,43.57,43.59,191651.0
2017-09-07 09:30:00,44.0,44.0,43.31,43.66,281020.0,44.0,44.0,43.31,43.66,281020.0
2017-09-07 10:00:00,43.69,43.95,43.35,43.5,127204.0,43.69,43.95,43.35,43.5,127204.0
2017-09-07 10:30:00,43.5,44.34,43.14,43.22,246456.0,43.5,44.34,43.14,43.22,246456.0
2017-09-07 11:00:00,43.23,43.73,42.93,43.03,178189.0,43.23,43.73,42.93,43.03,178189.0
2017-09-07 11:30:00,43.12,43.2,42.52,42.76,230373.0,43.12,43.2,42.52,42.76,230373.0
2017-09-07 12:00:00,42.8,42.88,42.36,42.48,166514.0,42.8,42.88,42.36,42.48,166514.0
2017-09-07 12:30:00,42.48,42.95,42.44,42.73,162015.0,42.48,42.95,42.44,42.73,162015.0
2017-09-07 13:00:00,42.72,42.74,42.44,42.61,60123.0,42.72,42.74,42.44,42.61,60123.0
2017-09-07 13:30:00,42.58,42.61,42.36,42.56,53669.0,42.58,42.61,42.36,42.56,53669.0
2017-09-07 14:00:00,42.54,42.59,42.12,42.52,141209.0,42.54,42.59,42.12,42.52,141209.0
2017-09-07 14:30:00,42.55,42.64,42.49,42.53,65960.0,42.55,42.64,42.49,42.53,65960.0
2017-09-07 15:00:00,42.51,42.63,42.39,42.51,110960.0,42.51,42.63,42.39,42.51,110960.0
2017-09-07 15:30:00,42.53,42.89,42.49,42.86,265113.0,42.53,42.89,42.49,42.86,265113.0
2017-09-08 09:30:00,42.75,42.98,42.54,42.61,99015.0,42.75,42.98,42.54,42.61,99015.0
2017-09-08 10:00:00,42.63,42.85,42.55,42.79,61007.0,42.63,42.85,42.55,42.79,61007.0
2017-09-08 10:30:00,42.79,42.99,42.73,42.76,55107.0,42.79,42.99,42.73,42.76,55107.0
2017-09-08 11:00:00,42.78,42.95,42.71,42.9,56120.0,42.78,42.95,42.71,42.9,56120.0
2017-09-08 11:30:00,42.9,43.35,42.85,42.96,128989.0,42.9,43.35,42.85,42.96,128989.0
2017-09-08 12:00:00,43.01,43.02,42.79,42.85,30264.0,43.01,43.02,42.79,42.85,30264.0
2017-09-08 12:30:00,42.89,42.98,42.56,42.62,104662.0,42.89,42.98,42.56,42.62,104662.0
2017-09-08 13:00:00,42.64,42.81,42.58,42.59,48429.0,42.64,42.81,42.58,42.59,48429.0
2017-09-08 13:30:00,42.62,42.66,42.33,42.46,112443.0,42.62,42.66,42.33,42.46,112443.0
2017-09-08 14:00:00,42.46,42.49,42.34,42.34,117846.0,42.46,42.49,42.34,42.34,117846.0
2017-09-08 14:30:00,42.34,42.35,41.75,41.97,154418.0,42.34,42.35,41.75,41.97,154418.0
2017-09-08 15:00:00,41.99,42.02,41.45,41.45,188061.0,41.99,42.02,41.45,41.45,188061.0
2017-09-08 15:30:00,41.45,41.86,41.45,41.8,344620.0,41.45,41.86,41.45,41.8,344620.0
2017-09-11 09:30:00,41.68,42.32,41.61,41.93,260049.0,41.68,42.32,41.61,41.93,260049.0
2017-09-11 10:00:00,41.97,42.19,41.9,42.07,95439.0,41.97,42.19,41.9,42.07,95439.0
2017-09-11 10:30:00,42.04,42.2,41.65,41.92,95132.0,42.04,42.2,41.65,41.92,95132.0
2017-09-11 11:00:00,41.92,41.96,41.8,41.83,50915.0,41.92,41.96,41.8,41.83,50915.0
2017-09-11 11:30:00,41.84,41.88,41.6,41.68,71351.0,41.84,41.88,41.6,41.68,71351.0
2017-09-11 12:00:00,41.71,41.72,41.55,41.64,44323.0,41.71,41.72,41.55,41.64,44323.0
2017-09-11 12:30:00,41.64,41.87,41.59,41.87,88001.0,41.64,41.87,41.59,41.87,88001.0
2017-09-11 13:00:00,41.87,41.9,41.59,41.61,95952.0,41.87,41.9,41.59,41.61,95952.0
2017-09-11 13:30:00,41.62,41.89,41.62,41.76,40271.0,41.62,41.89,41.62,41.76,40271.0
2017-09-11 14:00:00,41.77,41.79,41.55,41.78,33217.0,41.77,41.79,41.55,41.78,33217.0
2017-09-11 14:30:00,41.76,41.85,41.62,41.7,57772.0,41.76,41.85,41.62,41.7,57772.0
2017-09-11 15:00:00,41.72,41.88,41.72,41.78,72076.0,41.72,41.88,41.72,41.78,72076.0
2017-09-11 15:30:00,41.79,42.0,41.77,41.91,183085.0,41.79,42.0,41.77,41.91,183085.0
2017-09-12 09:30:00,42.22,42.95,42.16,42.75,100403.0,42.22,42.95,42.16,42.75,100403.0
2017-09-12 10:00:00,42.78,43.2,42.75,43.06,72098.0,42.78,43.2,42.75,43.06,72098.0
2017-09-12 10:30:00,43.0,43.31,42.96,43.09,112413.0,43.0,43.31,42.96,43.09,112413.0
2017-09-12 11:00:00,43.09,43.16,42.91,43.02,59415.0,43.09,43.16,42.91,43.02,59415.0
2017-09-12 11:30:00,43.02,43.1,42.98,43.02,36694.0,43.02,43.1,42.98,43.02,36694.0
2017-09-12 12:00:00,43.04,43.28,43.03,43.22,46594.0,43.04,43.28,43.03,43.22,46594.0
2017-09-12 12:30:00,43.24,43.26,42.97,43.15,39080.0,43.24,43.26,42.97,43.15,39080.0
2017-09-12 13:00:00,43.15,43.5,43.15,43.28,78127.0,43.15,43.5,43.15,43.28,78127.0
2017-09-12 13:30:00,43.29,43.45,43.29,43.31,36648.0,43.29,43.45,43.29,43.31,36648.0
2017-09-12 14:00:00,43.28,43.44,43.21,43.39,50795.0,43.28,43.44,43.21,43.39,50795.0
2017-09-12 14:30:00,43.4,43.4,43.18,43.27,55051.0,43.4,43.4,43.18,43.27,55051.0
2017-09-12 15:00:00,43.28,43.64,43.27,43.51,114644.0,43.28,43.64,43.27,43.51,114644.0
2017-09-12 15:30:00,43.51,43.51,43.33,43.42,197074.0,43.51,43.51,43.33,43.42,197074.0
2017-09-13 09:30:00,43.55,43.94,43.14,43.5,98620.0,43.55,43.94,43.14,43.5,98620.0
2017-09-13 10:00:00,43.49,43.5,42.75,42.9,95226.0,43.49,43.5,42.75,42.9,95226.0
2017-09-13 10:30:00,42.9,43.13,42.79,43.11,82460.0,42.9,43.13,42.79,43.11,82460.0
2017-09-13 11:00:00,43.11,43.11,42.96,43.02,27028.0,43.11,43.11,42.96,43.02,27028.0
2017-09-13 11:30:00,43.03,43.05,42.91,43.02,32671.0,43.03,43.05,42.91,43.02,32671.0
2017-09-13 12:00:00,43.02,43.1,42.96,43.02,42058.0,43.02,43.1,42.96,43.02,42058.0
2017-09-13 12:30:00,43.02,43.14,43.0,43.09,25069.0,43.02,43.14,43.0,43.09,25069.0
2017-09-13 13:00:00,43.08,43.09,42.93,43.04,56017.0,43.08,43.09,42.93,43.04,56017.0
2017-09-13 13:30:00,43.04,43.05,42.93,42.98,31932.0,43.04,43.05,42.93,42.98,31932.0
2017-09-13 14:00:00,42.98,43.0,42.86,42.89,66151.0,42.98,43.0,42.86,42.89,66151.0
2017-09-13 14:30:00,42.88,42.97,42.81,42.97,65508.0,42.88,42.97,42.81,42.97,65508.0
2017-09-13 15:00:00,42.97,43.03,42.92,42.94,32952.0,42.97,43.03,42.92,42.94,32952.0
2017-09-13 15:30:00,42.94,42.98,42.91,42.97,144163.0,42.94,42.98,42.91,42.97,144163.0
2017-09-14 09:30:00,43.09,43.39,42.88,43.11,50820.0,43.09,43.39,42.88,43.11,50820.0
2017-09-14 10:00:00,43.13,43.18,42.98,43.14,24137.0,43.13,43.18,42.98,43.14,24137.0
2017-09-14 10:30:00,43.13,43.13,42.99,43.09,30008.0,43.13,43.13,42.99,43.09,30008.0
2017-09-14 11:00:00,43.1,43.25,42.99,42.99,22457.0,43.1,43.25,42.99,42.99,22457.0
2017-09-14 11:30:00,42.99,43.0,42.89,42.89,27333.0,42.99,43.0,42.89,42.89,27333.0
2017-09-14 12:00:00,42.88,43.04,42.88,42.96,30420.0,42.88,43.04,42.88,42.96,30420.0
2017-09-14 12:30:00,42.95,43.02,42.94,42.97,31809.0,42.95,43.02,42.94,42.97,31809.0
2017-09-14 13:00:00,42.97,43.0,42.96,42.98,20471.0,42.97,43.0,42.96,42.98,20471.0
2017-09-14 13:30:00,42.99,43.17,42.99,43.16,15546.0,42.99,43.17,42.99,43.16,15546.0
2017-09-14 14:00:00,43.16,43.18,43.08,43.09,20435.0,43.16,43.18,43.08,43.09,20435.0
2017-09-14 14:30:00,43.08,43.34,43.06,43.21,83181.0,43.08,43.34,43.06,43.21,83181.0
2017-09-14 15:00:00,43.24,43.25,43.17,43.21,22835.0,43.24,43.25,43.17,43.21,22835.0
2017-09-14 15:30:00,43.21,43.24,43.12,43.17,99922.0,43.21,43.24,43.12,43.17,99922.0
2017-09-15 09:30:00,44.29,44.7,44.09,44.17,317157.0,44.29,44.7,44.09,44.17,317157.0
2017-09-15 10:00:00,44.17,44.48,44.08,44.45,78776.0,44.17,44.48,44.08,44.45,78776.0
2017-09-15 10:30:00,44.45,44.99,44.37,44.84,102096.0,44.45,44.99,44.37,44.84,102096.0
2017-09-15 11:00:00,44.82,45.45,44.81,45.43,125109.0,44.82,45.45,44.81,45.43,125109.0
2017-09-15 11:30:00,45.42,45.61,45.02,45.16,173563.0,45.42,45.61,45.02,45.16,173563.0
2017-09-15 12:00:00,45.18,45.23,44.92,44.99,108940.0,45.18,45.23,44.92,44.99,108940.0
2017-09-15 12:30:00,44.97,45.15,44.92,45.08,81925.0,44.97,45.15,44.92,45.08,81925.0
2017-09-15 13:00:00,45.09,45.37,45.06,45.27,59899.0,45.09,45.37,45.06,45.27,59899.0
2017-09-15 13:30:00,45.28,45.31,45.15,45.21,44477.0,45.28,45.31,45.15,45.21,44477.0
2017-09-15 14:00:00,45.23,45.23,45.17,45.2,48953.0,45.23,45.23,45.17,45.2,48953.0
2017-09-15 14:30:00,45.21,45.45,45.16,45.36,111741.0,45.21,45.45,45.16,45.36,111741.0
2017-09-15 15:00:00,45.33,45.34,45.02,45.17,96880.0,45.33,45.34,45.02,45.17,96880.0
2017-09-15 15:30:00,45.17,45.32,45.15,45.27,257319.0,45.17,45.32,45.15,45.27,257319.0
2017-09-18 09:30:00,45.8,46.06,45.47,46.06,94462.0,45.8,46.06,45.47,46.06,94462.0
2017-09-18 10:00:00,46.04,46.29,45.87,46.21,89616.0,46.04,46.29,45.87,46.21,89616.0
2017-09-18 10:30:00,46.2,46.52,46.18,46.21,61358.0,46.2,46.52,46.18,46.21,61358.0
2017-09-18 11:00:00,46.21,46.44,46.14,46.44,43853.0,46.21,46.44,46.14,46.44,43853.0
2017-09-18 11:30:00,46.41,46.49,46.25,46.29,41070.0,46.41,46.49,46.25,46.29,41070.0
2017-09-18 12:00:00,46.28,46.33,46.13,46.19,32451.0,46.28,46.33,46.13,46.19,32451.0
2017-09-18 12:30:00,46.2,46.25,46.17,46.17,25283.0,46.2,46.25,46.17,46.17,25283.0
2017-09-18 13:00:00,46.19,46.21,46.03,46.11,59589.0,46.19,46.21,46.03,46.11,59589.0
2017-09-18 13:30:00,46.11,46.2,46.06,46.14,46888.0,46.11,46.2,46.06,46.14,46888.0
2017-09-18 14:00:00,46.15,46.35,46.15,46.3,73541.0,46.15,46.35,46.15,46.3,73541.0
2017-09-18 14:30:00,46.3,46.31,46.09,46.13,45972.0,46.3,46.31,46.09,46.13,45972.0
2017-09-18 15:00:00,46.13,46.17,45.98,45.99,59046.0,46.13,46.17,45.98,45.99,59046.0
2017-09-18 15:30:00,45.98,46.05,45.91,46.05,159574.0,45.98,46.05,45.91,46.05,159574.0
2017-09-19 09:30:00,46.12,46.22,45.93,46.15,58297.0,46.12,46.22,45.93,46.15,58297.0
2017-09-19 10:00:00,46.12,46.35,46.12,46.32,17291.0,46.12,46.35,46.12,46.32,17291.0
2017-09-19 10:30:00,46.33,46.58,46.28,46.45,23603.0,46.33,46.58,46.28,46.45,23603.0
2017-09-19 11:00:00,46.44,46.46,46.34,46.38,13549.0,46.44,46.46,46.34,46.38,13549.0
2017-09-19 11:30:00,46.4,46.4,46.25,46.27,9344.0,46.4,46.4,46.25,46.27,9344.0
2017-09-19 12:00:00,46.28,46.38,46.28,46.37,18943.0,46.28,46.38,46.28,46.37,18943.0
2017-09-19 12:30:00,46.38,46.39,46.29,46.34,27901.0,46.38,46.39,46.29,46.34,27901.0
2017-09-19 13:00:00,46.33,46.39,46.22,46.22,21969.0,46.33,46.39,46.22,46.22,21969.0
2017-09-19 13:30:00,46.21,46.24,46.12,46.22,35752.0,46.21,46.24,46.12,46.22,35752.0
2017-09-19 14:00:00,46.21,46.24,46.13,46.19,35049.0,46.21,46.24,46.13,46.19,35049.0
2017-09-19 14:30:00,46.19,46.22,46.15,46.18,20596.0,46.19,46.22,46.15,46.18,20596.0
2017-09-19 15:00:00,46.18,46.31,46.16,46.28,42959.0,46.18,46.31,46.16,46.28,42959.0
2017-09-19 15:30:00,46.27,46.27,46.12,46.15,97438.0,46.27,46.27,46.12,46.15,97438.0
2017-09-20 09:30:00,46.14,46.37,46.12,46.25,43038.0,46.14,46.37,46.12,46.25,43038.0
2017-09-20 10:00:00,46.25,46.28,46.18,46.19,25072.0,46.25,46.28,46.18,46.19,25072.0
2017-09-20 10:30:00,46.18,46.29,46.18,46.25,40626.0,46.18,46.29,46.18,46.25,40626.0
2017-09-20 11:00:00,46.25,46.26,46.21,46.22,37243.0,46.25,46.26,46.21,46.22,37243.0
2017-09-20 11:30:00,46.25,46.26,46.22,46.25,19540.0,46.25,46.26,46.22,46.25,19540.0
2017-09-20 12:00:00,46.24,46.26,46.23,46.25,29269.0,46.24,46.26,46.23,46.25,29269.0
2017-09-20 12:30:00,46.25,46.29,46.22,46.24,27500.0,46.25,46.29,46.22,46.24,27500.0
2017-09-20 13:00:00,46.23,46.26,46.21,46.24,17083.0,46.23,46.26,46.21,46.24,17083.0
2017-09-20 13:30:00,46.25,46.27,46.21,46.23,39773.0,46.25,46.27,46.21,46.23,39773.0
2017-09-20 14:00:00,46.21,46.52,46.21,46.49,15589.0,46.21,46.52,46.21,46.49,15589.0
2017-09-20 14:30:00,46.5,46.75,46.35,46.4,56258.0,46.5,46.75,46.35,46.4,56258.0
2017-09-20 15:00:00,46.41,46.47,45.69,45.76,107111.0,46.41,46.47,45.69,45.76,107111.0
2017-09-20 15:30:00,45.75,46.06,45.75,45.93,158854.0,45.75,46.06,45.75,45.93,158854.0
2017-09-21 09:30:00,45.93,45.93,44.87,45.08,86830.0,45.93,45.93,44.87,45.08,86830.0
2017-09-21 10:00:00,45.08,45.43,44.98,45.43,49636.0,45.08,45.43,44.98,45.43,49636.0
2017-09-21 10:30:00,45.44,45.48,45.29,45.35,24179.0,45.44,45.48,45.29,45.35,24179.0
2017-09-21 11:00:00,45.36,45.54,45.35,45.5,24624.0,45.36,45.54,45.35,45.5,24624.0
2017-09-21 11:30:00,45.46,45.49,45.23,45.26,28019.0,45.46,45.49,45.23,45.26,28019.0
2017-09-21 12:00:00,45.3,45.39,45.11,45.3,31824.0,45.3,45.39,45.11,45.3,31824.0
2017-09-21 12:30:00,45.3,45.39,45.26,45.3,16908.0,45.3,45.39,45.26,45.3,16908.0
2017-09-21 13:00:00,45.3,45.35,45.21,45.22,22853.0,45.3,45.35,45.21,45.22,22853.0
2017-09-21 13:30:00,45.22,45.24,45.12,45.24,18194.0,45.22,45.24,45.12,45.24,18194.0
2017-09-21 14:00:00,45.24,45.28,45.13,45.2,20925.0,45.24,45.28,45.13,45.2,20925.0
2017-09-21 14:30:00,45.2,45.21,44.94,45.04,38673.0,45.2,45.21,44.94,45.04,38673.0
2017-09-21 15:00:00,45.02,45.11,44.98,45.09,26567.0,45.02,45.11,44.98,45.09,26567.0
2017-09-21 15:30:00,45.09,45.11,44.97,45.01,107460.0,45.09,45.11,44.97,45.01,107460.0
2017-09-22 09:30:00,44.95,45.27,44.67,45.2,30954.0,44.95,45.27,44.67,45.2,30954.0
2017-09-22 10:00:00,45.21,45.42,45.19,45.3,43699.0,45.21,45.42,45.19,45.3,43699.0
2017-09-22 10:30:00,45.21,45.23,45.08,45.1,39459.0,45.21,45.23,45.08,45.1,39459.0
2017-09-22 11:00:00,45.07,45.15,44.98,45.07,29150.0,45.07,45.15,44.98,45.07,29150.0
2017-09-22 11:30:00,45.09,45.13,45.06,45.06,18643.0,45.09,45.13,45.06,45.06,18643.0
2017-09-22 12:00:00,45.08,45.14,45.03,45.12,40680.0,45.08,45.14,45.03,45.12,40680.0
2017-09-22 12:30:00,45.13,45.14,45.1,45.11,22827.0,45.13,45.14,45.1,45.11,22827.0
2017-09-22 13:00:00,45.11,45.49,45.09,45.3,22403.0,45.11,45.49,45.09,45.3,22403.0
2017-09-22 13:30:00,45.3,45.31,45.22,45.23,17854.0,45.3,45.31,45.22,45.23,17854.0
2017-09-22 14:00:00,45.23,45.3,45.16,45.22,24434.0,45.23,45.3,45.16,45.22,24434.0
2017-09-22 14:30:00,45.24,45.34,45.18,45.25,31956.0,45.24,45.34,45.18,45.25,31956.0
2017-09-22 15:00:00,45.26,45.38,45.25,45.38,31905.0,45.26,45.38,45.25,45.38,31905.0
2017-09-22 15:30:00,45.39,45.44,45.36,45.37,68591.0,45.39,45.44,45.36,45.37,68591.0
2017-09-25 09:30:00,45.38,45.61,45.25,45.34,30253.0,45.38,45.61,45.25,45.34,30253.0
2017-09-25 10:00:00,45.33,45.58,45.29,45.47,21148.0,45.33,45.58,45.29,45.47,21148.0
2017-09-25 10:30:00,45.44,45.64,45.37,45.39,18409.0,45.44,45.64,45.37,45.39,18409.0
2017-09-25 11:00:00,45.35,45.36,45.13,45.21,24175.0,45.35,45.36,45.13,45.21,24175.0
2017-09-25 11:30:00,45.2,45.3,45.16,45.3,20340.0,45.2,45.3,45.16,45.3,20340.0
2017-09-25 12:00:00,45.29,45.34,45.2,45.32,10665.0,45.29,45.34,45.2,45.32,10665.0
2017-09-25 12:30:00,45.33,45.39,45.3,45.36,18376.0,45.33,45.39,45.3,45.36,18376.0
2017-09-25 13:00:00,45.34,45.49,45.34,45.44,16657.0,45.34,45.49,45.34,45.44,16657.0
2017-09-25 13:30:00,45.42,45.44,45.37,45.41,11961.0,45.42,45.44,45.37,45.41,11961.0
2017-09-25 14:00:00,45.43,45.52,45.41,45.48,8378.0,45.43,45.52,45.41,45.48,8378.0
2017-09-25 14:30:00,45.49,45.5,45.41,45.47,12302.0,45.49,45.5,45.41,45.47,12302.0
2017-09-25 15:00:00,45.48,45.5,45.41,45.48,17460.0,45.48,45.5,45.41,45.48,17460.0
2017-09-25 15:30:00,45.47,45.51,45.35,45.39,78575.0,45.47,45.51,45.35,45.39,78575.0
2017-09-26 09:30:00,45.48,45.5,45.06,45.3,19556.0,45.48,45.5,45.06,45.3,19556.0
2017-09-26 10:00:00,45.34,45.4,45.23,45.3,11697.0,45.34,45.4,45.23,45.3,11697.0
2017-09-26 10:30:00,45.37,45.37,45.13,45.25,9477.0,45.37,45.37,45.13,45.25,9477.0
2017-09-26 11:00:00,45.25,45.28,45.18,45.21,8161.0,45.25,45.28,45.18,45.21,8161.0
2017-09-26 11:30:00,45.19,45.31,45.16,45.2,16486.0,45.19,45.31,45.16,45.2,16486.0
2017-09-26 12:00:00,45.17,45.18,45.07,45.15,13469.0,45.17,45.18,45.07,45.15,13469.0
2017-09-26 12:30:00,45.13,45.27,45.13,45.19,4298.0,45.13,45.27,45.13,45.19,4298.0
2017-09-26 13:00:00,45.21,45.26,45.18,45.21,10469.0,45.21,45.26,45.18,45.21,10469.0
2017-09-26 13:30:00,45.21,45.33,45.2,45.31,20822.0,45.21,45.33,45.2,45.31,20822.0
2017-09-26 14:00:00,45.32,45.32,45.17,45.19,14186.0,45.32,45.32,45.17,45.19,14186.0
2017-09-26 14:30:00,45.2,45.29,45.15,45.25,6049.0,45.2,45.29,45.15,45.25,6049.0
2017-09-26 15:00:00,45.23,45.24,45.15,45.18,17177.0,45.23,45.24,45.15,45.18,17177.0
2017-09-26 15:30:00,45.16,45.25,45.02,45.1,75648.0,45.16,45.25,45.02,45.1,75648.0
2017-09-27 09:30:00,45.42,45.42,45.07,45.12,28629.0,45.42,45.42,45.07,45.12,28629.0
2017-09-27 10:00:00,45.11,45.21,45.05,45.13,18212.0,45.11,45.21,45.05,45.13,18212.0
2017-09-27 10:30:00,45.15,45.23,44.99,45.15,23544.0,45.15,45.23,44.99,45.15,23544.0
2017-09-27 11:00:00,45.17,45.35,45.07,45.19,29009.0,45.17,45.35,45.07,45.19,29009.0
2017-09-27 11:30:00,45.17,45.22,45.15,45.2,16458.0,45.17,45.22,45.15,45.2,16458.0
2017-09-27 12:00:00,45.2,45.33,45.19,45.29,21713.0,45.2,45.33,45.19,45.29,21713.0
2017-09-27 12:30:00,45.3,45.49,45.26,45.49,23909.0,45.3,45.49,45.26,45.49,23909.0
2017-09-27 13:00:00,45.48,45.66,45.48,45.63,29896.0,45.48,45.66,45.48,45.63,29896.0
2017-09-27 13:30:00,45.63,45.67,45.51,45.6,47722.0,45.63,45.67,45.51,45.6,47722.0
2017-09-27 14:00:00,45.62,45.64,45.45,45.59,36036.0,45.62,45.64,45.45,45.59,36036.0
2017-09-27 14:30:00,45.6,45.63,45.51,45.53,33058.0,45.6,45.63,45.51,45.53,33058.0
2017-09-27 15:00:00,45.54,45.63,45.49,45.52,27000.0,45.54,45.63,45.49,45.52,27000.0
2017-09-27 15:30:00,45.53,45.61,45.5,45.5,89488.0,45.53,45.61,45.5,45.5,89488.0
2017-09-28 09:30:00,45.52,45.82,45.38,45.43,29262.0,45.52,45.82,45.38,45.43,29262.0
2017-09-28 10:00:00,45.41,45.64,45.41,45.63,49031.0,45.41,45.64,45.41,45.63,49031.0
2017-09-28 10:30:00,45.58,45.67,45.4,45.61,21513.0,45.58,45.67,45.4,45.61,21513.0
2017-09-28 11:00:00,45.63,45.81,45.43,45.81,64094.0,45.63,45.81,45.43,45.81,64094.0
2017-09-28 11:30:00,45.8,45.81,45.62,45.64,27180.0,45.8,45.81,45.62,45.64,27180.0
2017-09-28 12:00:00,45.65,45.69,45.63,45.63,22693.0,45.65,45.69,45.63,45.63,22693.0
2017-09-28 12:30:00,45.64,45.66,45.6,45.61,13077.0,45.64,45.66,45.6,45.61,13077.0
2017-09-28 13:00:00,45.62,45.69,45.54,45.55,17644.0,45.62,45.69,45.54,45.55,17644.0
2017-09-28 13:30:00,45.52,45.66,45.51,45.64,19299.0,45.52,45.66,45.51,45.64,19299.0
2017-09-28 14:00:00,45.6,45.64,45.53,45.62,18355.0,45.6,45.64,45.53,45.62,18355.0
2017-09-28 14:30:00,45.61,45.63,45.55,45.6,10922.0,45.61,45.63,45.55,45.6,10922.0
2017-09-28 15:00:00,45.61,45.79,45.57,45.62,28226.0,45.61,45.79,45.57,45.62,28226.0
2017-09-28 15:30:00,45.62,45.68,45.56,45.63,85536.0,45.62,45.68,45.56,45.63,85536.0
2017-09-29 09:30:00,45.62,45.81,45.55,45.68,61213.0,45.62,45.81,45.55,45.68,61213.0
2017-09-29 10:00:00,45.69,45.78,45.62,45.65,54504.0,45.69,45.78,45.62,45.65,54504.0
2017-09-29 10:30:00,45.66,45.99,45.61,45.94,28638.0,45.66,45.99,45.61,45.94,28638.0
2017-09-29 11:00:00,45.92,45.96,45.81,45.89,15699.0,45.92,45.96,45.81,45.89,15699.0
2017-09-29 11:30:00,45.9,46.0,45.9,45.92,15950.0,45.9,46.0,45.9,45.92,15950.0
2017-09-29 12:00:00,45.93,45.99,45.91,45.95,5756.0,45.93,45.99,45.91,45.95,5756.0
2017-09-29 12:30:00,45.98,46.03,45.9,45.9,15145.0,45.98,46.03,45.9,45.9,15145.0
2017-09-29 13:00:00,45.9,46.16,45.87,46.15,28879.0,45.9,46.16,45.87,46.15,28879.0
2017-09-29 13:30:00,46.15,46.36,46.13,46.25,20748.0,46.15,46.36,46.13,46.25,20748.0
2017-09-29 14:00:00,46.24,46.25,46.02,46.05,24192.0,46.24,46.25,46.02,46.05,24192.0
2017-09-29 14:30:00,46.02,46.09,45.98,46.06,15178.0,46.02,46.09,45.98,46.06,15178.0
2017-09-29 15:00:00,46.07,46.16,45.98,45.98,11677.0,46.07,46.16,45.98,45.98,11677.0
2017-09-29 15:30:00,45.98,46.0,45.9,45.94,92931.0,45.98,46.0,45.9,45.94,92931.0
2017-10-02 09:30:00,47.9,48.04,47.31,47.74,193822.0,47.9,48.04,47.31,47.74,193822.0
2017-10-02 10:00:00,47.84,47.99,47.51,47.58,68309.0,47.84,47.99,47.51,47.58,68309.0
2017-10-02 10:30:00,47.65,47.66,47.3,47.32,57884.0,47.65,47.66,47.3,47.32,57884.0
2017-10-02 11:00:00,47.32,47.78,47.31,47.63,49868.0,47.32,47.78,47.31,47.63,49868.0
2017-10-02 11:30:00,47.65,47.77,47.53,47.64,42137.0,47.65,47.77,47.53,47.64,42137.0
2017-10-02 12:00:00,47.63,48.11,47.62,48.05,32941.0,47.63,48.11,47.62,48.05,32941.0
2017-10-02 12:30:00,48.02,48.14,48.01,48.07,32308.0,48.02,48.14,48.01,48.07,32308.0
2017-10-02 13:00:00,48.07,48.31,48.05,48.29,31429.0,48.07,48.31,48.05,48.29,31429.0
2017-10-02 13:30:00,48.3,48.38,48.25,48.32,21780.0,48.3,48.38,48.25,48.32,21780.0
2017-10-02 14:00:00,48.34,48.49,48.27,48.45,36218.0,48.34,48.49,48.27,48.45,36218.0
2017-10-02 14:30:00,48.45,48.46,48.33,48.35,27334.0,48.45,48.46,48.33,48.35,27334.0
2017-10-02 15:00:00,48.35,48.68,48.32,48.68,64479.0,48.35,48.68,48.32,48.68,64479.0
2017-10-02 15:30:00,48.67,48.7,48.45,48.63,155364.0,48.67,48.7,48.45,48.63,155364.0
2017-10-03 09:30:00,48.66,48.97,48.57,48.81,33783.0,48.66,48.97,48.57,48.81,33783.0
2017-10-03 10:00:00,48.81,48.82,48.6,48.61,55814.0,48.81,48.82,48.6,48.61,55814.0
2017-10-03 10:30:00,48.61,48.63,48.41,48.58,24891.0,48.61,48.63,48.41,48.58,24891.0
2017-10-03 11:00:00,48.58,48.58,48.38,48.43,30209.0,48.58,48.58,48.38,48.43,30209.0
2017-10-03 11:30:00,48.47,48.56,48.41,48.44,19585.0,48.47,48.56,48.41,48.44,19585.0
2017-10-03 12:00:00,48.44,48.48,48.42,48.45,15287.0,48.44,48.48,48.42,48.45,15287.0
2017-10-03 12:30:00,48.43,48.64,48.43,48.64,19003.0,48.43,48.64,48.43,48.64,19003.0
2017-10-03 13:00:00,48.62,48.65,48.55,48.57,13454.0,48.62,48.65,48.55,48.57,13454.0
2017-10-03 13:30:00,48.58,48.6,48.46,48.5,20376.0,48.58,48.6,48.46,48.5,20376.0
2017-10-03 14:00:00,48.51,48.65,48.49,48.65,9826.0,48.51,48.65,48.49,48.65,9826.0
2017-10-03 14:30:00,48.66,48.7,48.61,48.65,16550.0,48.66,48.7,48.61,48.65,16550.0
2017-10-03 15:00:00,48.65,48.65,48.57,48.61,34572.0,48.65,48.65,48.57,48.61,34572.0
2017-10-03 15:30:00,48.62,48.69,48.56,48.68,121668.0,48.62,48.69,48.56,48.68,121668.0
2017-10-04 09:30:00,48.68,48.86,48.51,48.64,21969.0,48.68,48.86,48.51,48.64,21969.0
2017-10-04 10:00:00,48.65,48.91,48.57,48.87,16961.0,48.65,48.91,48.57,48.87,16961.0
2017-10-04 10:30:00,48.89,48.93,48.77,48.88,23590.0,48.89,48.93,48.77,48.88,23590.0
2017-10-04 11:00:00,48.89,49.11,48.88,49.09,18894.0,48.89,49.11,48.88,49.09,18894.0
2017-10-04 11:30:00,49.09,49.11,48.85,48.89,32465.0,49.09,49.11,48.85,48.89,32465.0
2017-10-04 12:00:00,48.89,48.93,48.8,48.84,10615.0,48.89,48.93,48.8,48.84,10615.0
2017-10-04 12:30:00,48.82,48.82,48.75,48.77,6973.0,48.82,48.82,48.75,48.77,6973.0
2017-10-04 13:00:00,48.8,48.86,48.77,48.81,9605.0,48.8,48.86,48.77,48.81,9605.0
2017-10-04 13:30:00,48.81,48.85,48.69,48.73,17894.0,48.81,48.85,48.69,48.73,17894.0
2017-10-04 14:00:00,48.74,48.77,48.72,48.73,12271.0,48.74,48.77,48.72,48.73,12271.0
2017-10-04 14:30:00,48.73,48.82,48.71,48.81,12902.0,48.73,48.82,48.71,48.81,12902.0
2017-10-04 15:00:00,48.82,48.87,48.73,48.76,22965.0,48.82,48.87,48.73,48.76,22965.0
2017-10-04 15:30:00,48.76,48.76,48.71,48.75,78382.0,48.76,48.76,48.71,48.75,78382.0
2017-10-05 09:30:00,48.75,48.8,48.53,48.74,16288.0,48.75,48.8,48.53,48.74,16288.0
2017-10-05 10:00:00,48.71,48.76,48.64,48.74,27576.0,48.71,48.76,48.64,48.74,27576.0
2017-10-05 10:30:00,48.75,48.76,48.64,48.69,27657.0,48.75,48.76,48.64,48.69,27657.0
2017-10-05 11:00:00,48.68,48.76,48.67,48.74,21600.0,48.68,48.76,48.67,48.74,21600.0
2017-10-05 11:30:00,48.76,48.92,48.76,48.86,22842.0,48.76,48.92,48.76,48.86,22842.0
2017-10-05 12:00:00,48.86,48.9,48.81,48.81,26441.0,48.86,48.9,48.81,48.81,26441.0
2017-10-05 12:30:00,48.8,48.8,48.65,48.66,41566.0,48.8,48.8,48.65,48.66,41566.0
2017-10-05 13:00:00,48.66,48.7,48.58,48.64,44567.0,48.66,48.7,48.58,48.64,44567.0
2017-10-05 13:30:00,48.64,48.75,48.6,48.72,32151.0,48.64,48.75,48.6,48.72,32151.0
2017-10-05 14:00:00,48.72,48.72,48.62,48.68,72011.0,48.72,48.72,48.62,48.68,72011.0
2017-10-05 14:30:00,48.65,48.77,48.64,48.7,38135.0,48.65,48.77,48.64,48.7,38135.0
2017-10-05 15:00:00,48.7,48.71,48.57,48.63,61898.0,48.7,48.71,48.57,48.63,61898.0
2017-10-05 15:30:00,48.64,48.81,48.64,48.73,71316.0,48.64,48.81,48.64,48.73,71316.0
2017-10-06 09:30:00,48.57,48.85,48.52,48.85,14962.0,48.57,48.85,48.52,48.85,14962.0
2017-10-06 10:00:00,48.82,48.91,48.74,48.81,14889.0,48.82,48.91,48.74,48.81,14889.0
2017-10-06 10:30:00,48.84,48.99,48.76,48.78,21528.0,48.84,48.99,48.76,48.78,21528.0
2017-10-06 11:00:00,48.76,48.86,48.74,48.79,9259.0,48.76,48.86,48.74,48.79,9259.0
2017-10-06 11:30:00,48.79,48.85,48.76,48.77,6377.0,48.79,48.85,48.76,48.77,6377.0
2017-10-06 12:00:00,48.79,48.93,48.78,48.91,7331.0,48.79,48.93,48.78,48.91,7331.0
2017-10-06 12:30:00,48.94,49.0,48.87,48.97,17414.0,48.94,49.0,48.87,48.97,17414.0
2017-10-06 13:00:00,48.96,48.97,48.84,48.87,11727.0,48.96,48.97,48.84,48.87,11727.0
2017-10-06 13:30:00,48.87,48.99,48.86,48.94,11020.0,48.87,48.99,48.86,48.94,11020.0
2017-10-06 14:00:00,48.93,49.08,48.93,49.04,51807.0,48.93,49.08,48.93,49.04,51807.0
2017-10-06 14:30:00,49.03,49.1,49.01,49.09,13402.0,49.03,49.1,49.01,49.09,13402.0
2017-10-06 15:00:00,49.1,49.1,48.99,49.05,15962.0,49.1,49.1,48.99,49.05,15962.0
2017-10-06 15:30:00,49.06,49.1,49.01,49.03,63546.0,49.06,49.1,49.01,49.03,63546.0
2017-10-09 09:30:00,49.07,49.29,49.0,49.11,22560.0,49.07,49.29,49.0,49.11,22560.0
2017-10-09 10:00:00,49.05,49.09,48.89,49.01,22910.0,49.05,49.09,48.89,49.01,22910.0
2017-10-09 10:30:00,49.02,49.02,48.94,48.94,7670.0,49.02,49.02,48.94,48.94,7670.0
2017-10-09 11:00:00,48.91,49.04,48.91,48.99,6644.0,48.91,49.04,48.91,48.99,6644.0
2017-10-09 11:30:00,49.01,49.03,48.95,49.0,5795.0,49.01,49.03,48.95,49.0,5795.0
2017-10-09 12:00:00,49.0,49.0,48.91,48.94,7423.0,49.0,49.0,48.91,48.94,7423.0
2017-10-09 12:30:00,48.94,48.94,48.72,48.74,37652.0,48.94,48.94,48.72,48.74,37652.0
2017-10-09 13:00:00,48.75,48.81,48.69,48.79,16577.0,48.75,48.81,48.69,48.79,16577.0
2017-10-09 13:30:00,48.79,48.9,48.74,48.89,33503.0,48.79,48.9,48.74,48.89,33503.0
2017-10-09 14:00:00,48.9,48.91,48.75,48.8,43519.0,48.9,48.91,48.75,48.8,43519.0
2017-10-09 14:30:00,48.8,48.85,48.76,48.78,26447.0,48.8,48.85,48.76,48.78,26447.0
2017-10-09 15:00:00,48.77,48.82,48.68,48.7,31410.0,48.77,48.82,48.68,48.7,31410.0
2017-10-09 15:30:00,48.74,48.78,48.7,48.73,87614.0,48.74,48.78,48.7,48.73,87614.0
2017-10-10 09:30:00,48.96,48.96,48.71,48.86,9577.0,48.96,48.96,48.71,48.86,9577.0
2017-10-10 10:00:00,48.87,48.92,48.58,48.88,50439.0,48.87,48.92,48.58,48.88,50439.0
2017-10-10 10:30:00,48.91,48.91,48.67,48.81,20088.0,48.91,48.91,48.67,48.81,20088.0
2017-10-10 11:00:00,48.85,48.94,48.8,48.94,15118.0,48.85,48.94,48.8,48.94,15118.0
2017-10-10 11:30:00,48.94,48.97,48.89,48.9,11491.0,48.94,48.97,48.89,48.9,11491.0
2017-10-10 12:00:00,48.89,48.91,48.84,48.9,34031.0,48.89,48.91,48.84,48.9,34031.0
2017-10-10 12:30:00,48.91,48.98,48.82,48.86,41153.0,48.91,48.98,48.82,48.86,41153.0
2017-10-10 13:00:00,48.88,48.91,48.75,48.79,7550.0,48.88,48.91,48.75,48.79,7550.0
2017-10-10 13:30:00,48.8,48.87,48.79,48.84,4766.0,48.8,48.87,48.79,48.84,4766.0
2017-10-10 14:00:00,48.82,48.87,48.71,48.87,7074.0,48.82,48.87,48.71,48.87,7074.0
2017-10-10 14:30:00,48.88,48.89,48.83,48.84,5460.0,48.88,48.89,48.83,48.84,5460.0
2017-10-10 15:00:00,48.87,48.91,48.8,48.85,10660.0,48.87,48.91,48.8,48.85,10660.0
2017-10-10 15:30:00,48.87,48.93,48.78,48.92,37033.0,48.87,48.93,48.78,48.92,37033.0
2017-10-11 09:30:00,48.93,49.23,48.93,49.1,19828.0,48.93,49.23,48.93,49.1,19828.0
2017-10-11 10:00:00,49.12,49.14,48.96,49.09,10041.0,49.12,49.14,48.96,49.09,10041.0
2017-10-11 10:30:00,49.09,49.13,49.0,49.1,24302.0,49.09,49.13,49.0,49.1,24302.0
2017-10-11 11:00:00,49.1,49.19,49.05,49.12,19391.0,49.1,49.19,49.05,49.12,19391.0
2017-10-11 11:30:00,49.1,49.2,49.05,49.12,11667.0,49.1,49.2,49.05,49.12,11667.0
2017-10-11 12:00:00,49.12,49.2,49.07,49.14,20461.0,49.12,49.2,49.07,49.14,20461.0
2017-10-11 12:30:00,49.09,49.13,49.03,49.06,15513.0,49.09,49.13,49.03,49.06,15513.0
2017-10-11 13:00:00,49.07,49.12,49.05,49.08,24861.0,49.07,49.12,49.05,49.08,24861.0
2017-10-11 13:30:00,49.08,49.11,49.01,49.03,12445.0,49.08,49.11,49.01,49.03,12445.0
2017-10-11 14:00:00,49.04,49.08,49.0,49.04,16593.0,49.04,49.08,49.0,49.04,16593.0
2017-10-11 14:30:00,49.04,49.1,48.96,49.03,25567.0,49.04,49.1,48.96,49.03,25567.0
2017-10-11 15:00:00,49.03,49.08,48.99,49.0,16797.0,49.03,49.08,48.99,49.0,16797.0
2017-10-11 15:30:00,49.0,49.09,49.0,49.09,77490.0,49.0,49.09,49.0,49.09,77490.0
2017-10-12 09:30:00,49.34,49.69,49.34,49.52,35420.0,49.34,49.69,49.34,49.52,35420.0
2017-10-12 10:00:00,49.5,49.84,49.47,49.7,28528.0,49.5,49.84,49.47,49.7,28528.0
2017-10-12 10:30:00,49.7,49.85,49.65,49.83,33198.0,49.7,49.85,49.65,49.83,33198.0
2017-10-12 11:00:00,49.86,49.97,49.76,49.86,13727.0,49.86,49.97,49.76,49.86,13727.0
2017-10-12 11:30:00,49.84,49.94,49.77,49.9,54993.0,49.84,49.94,49.77,49.9,54993.0
2017-10-12 12:00:00,49.88,50.04,49.88,49.98,34850.0,49.88,50.04,49.88,49.98,34850.0
2017-10-12 12:30:00,49.97,50.0,49.92,49.96,17613.0,49.97,50.0,49.92,49.96,17613.0
2017-10-12 13:00:00,49.96,50.03,49.96,50.02,89264.0,49.96,50.03,49.96,50.02,89264.0
2017-10-12 13:30:00,50.03,50.1,49.98,50.01,22617.0,50.03,50.1,49.98,50.01,22617.0
2017-10-12 14:00:00,50.0,50.16,49.95,50.06,42324.0,50.0,50.16,49.95,50.06,42324.0
2017-10-12 14:30:00,50.03,50.09,49.97,50.06,44551.0,50.03,50.09,49.97,50.06,44551.0
2017-10-12 15:00:00,50.08,50.29,49.94,49.98,195009.0,50.08,50.29,49.94,49.98,195009.0
2017-10-12 15:30:00,49.96,50.09,49.86,49.88,110460.0,49.96,50.09,49.86,49.88,110460.0
2017-10-13 09:30:00,50.14,50.34,49.84,50.11,21061.0,50.14,50.34,49.84,50.11,21061.0
2017-10-13 10:00:00,50.11,50.18,50.0,50.14,16880.0,50.11,50.18,50.0,50.14,16880.0
2017-10-13 10:30:00,50.14,50.26,49.93,50.0,53715.0,50.14,50.26,49.93,50.0,53715.0
2017-10-13 11:00:00,50.04,50.09,49.99,50.07,6749.0,50.04,50.09,49.99,50.07,6749.0
2017-10-13 11:30:00,50.05,50.18,50.0,50.15,10476.0,50.05,50.18,50.0,50.15,10476.0
2017-10-13 12:00:00,50.14,50.17,50.06,50.17,5437.0,50.14,50.17,50.06,50.17,5437.0
2017-10-13 12:30:00,50.13,50.23,50.13,50.2,9200.0,50.13,50.23,50.13,50.2,9200.0
2017-10-13 13:00:00,50.21,50.26,50.14,50.26,8392.0,50.21,50.26,50.14,50.26,8392.0
2017-10-13 13:30:00,50.24,50.31,50.24,50.31,11816.0,50.24,50.31,50.24,50.31,11816.0
2017-10-13 14:00:00,50.31,50.5,50.31,50.45,18050.0,50.31,50.5,50.31,50.45,18050.0
2017-10-13 14:30:00,50.43,50.45,50.36,50.43,11067.0,50.43,50.45,50.36,50.43,11067.0
2017-10-13 15:00:00,50.42,50.52,50.42,50.52,31690.0,50.42,50.52,50.42,50.52,31690.0
2017-10-13 15:30:00,50.5,50.58,50.45,50.57,90757.0,50.5,50.58,50.45,50.57,90757.0
2017-10-16 09:30:00,50.77,50.86,50.54,50.67,31121.0,50.77,50.86,50.54,50.67,31121.0
2017-10-16 10:00:00,50.67,50.86,50.59,50.69,20833.0,50.67,50.86,50.59,50.69,20833.0
2017-10-16 10:30:00,50.68,50.79,50.63,50.68,30558.0,50.68,50.79,50.63,50.68,30558.0
2017-10-16 11:00:00,50.66,50.82,50.65,50.78,24272.0,50.66,50.82,50.65,50.78,24272.0
2017-10-16 11:30:00,50.79,50.88,50.7,50.88,9531.0,50.79,50.88,50.7,50.88,9531.0
2017-10-16 12:00:00,50.88,50.99,50.86,50.88,11476.0,50.88,50.99,50.86,50.88,11476.0
2017-10-16 12:30:00,50.88,50.95,50.8,50.88,19982.0,50.88,50.95,50.8,50.88,19982.0
2017-10-16 13:00:00,50.89,50.9,50.77,50.87,48425.0,50.89,50.9,50.77,50.87,48425.0
2017-10-16 13:30:00,50.85,50.92,50.73,50.77,53148.0,50.85,50.92,50.73,50.77,53148.0
2017-10-16 14:00:00,50.77,50.82,50.73,50.77,19460.0,50.77,50.82,50.73,50.77,19460.0
2017-10-16 14:30:00,50.74,50.77,50.68,50.73,29251.0,50.74,50.77,50.68,50.73,29251.0
2017-10-16 15:00:00,50.76,50.89,50.73,50.82,26225.0,50.76,50.89,50.73,50.82,26225.0
2017-10-16 15:30:00,50.81,50.92,50.79,50.89,60895.0,50.81,50.92,50.79,50.89,60895.0
2017-10-17 09:30:00,50.95,51.14,50.87,51.05,25753.0,50.95,51.14,50.87,51.05,25753.0
2017-10-17 10:00:00,51.1,51.19,50.98,51.05,18575.0,51.1,51.19,50.98,51.05,18575.0
2017-10-17 10:30:00,51.03,51.07,50.98,51.05,14755.0,51.03,51.07,50.98,51.05,14755.0
2017-10-17 11:00:00,51.04,51.1,50.97,51.06,11962.0,51.04,51.1,50.97,51.06,11962.0
2017-10-17 11:30:00,51.06,51.07,50.98,51.06,10938.0,51.06,51.07,50.98,51.06,10938.0
2017-10-17 12:00:00,51.02,51.04,50.99,51.0,11962.0,51.02,51.04,50.99,51.0,11962.0
2017-10-17 12:30:00,50.99,51.03,50.94,51.03,63395.0,50.99,51.03,50.94,51.03,63395.0
2017-10-17 13:00:00,51.01,51.01,50.78,50.85,31667.0,51.01,51.01,50.78,50.85,31667.0
2017-10-17 13:30:00,50.84,50.85,50.35,50.35,81150.0,50.84,50.85,50.35,50.35,81150.0
2017-10-17 14:00:00,50.35,50.49,50.1,50.44,97315.0,50.35,50.49,50.1,50.44,97315.0
2017-10-17 14:30:00,50.44,50.57,50.34,50.5,84961.0,50.44,50.57,50.34,50.5,84961.0
2017-10-17 15:00:00,50.48,50.56,50.41,50.42,68495.0,50.48,50.56,50.41,50.42,68495.0
2017-10-17 15:30:00,50.39,50.53,50.38,50.49,128977.0,50.39,50.53,50.38,50.49,128977.0
2017-10-18 09:30:00,50.58,50.7,50.03,50.16,74169.0,50.58,50.7,50.03,50.16,74169.0
2017-10-18 10:00:00,50.05,50.25,49.85,49.91,51795.0,50.05,50.25,49.85,49.91,51795.0
2017-10-18 10:30:00,49.91,50.01,49.87,50.0,33326.0,49.91,50.01,49.87,50.0,33326.0
2017-10-18 11:00:00,50.01,50.01,49.75,49.93,59506.0,50.01,50.01,49.75,49.93,59506.0
2017-10-18 11:30:00,49.93,50.01,49.84,49.97,22381.0,49.93,50.01,49.84,49.97,22381.0
2017-10-18 12:00:00,49.98,50.01,49.77,49.8,29220.0,49.98,50.01,49.77,49.8,29220.0
2017-10-18 12:30:00,49.81,49.93,49.76,49.81,33841.0,49.81,49.93,49.76,49.81,33841.0
2017-10-18 13:00:00,49.8,50.0,49.8,49.91,22614.0,49.8,50.0,49.8,49.91,22614.0
2017-10-18 13:30:00,49.91,49.96,49.87,49.9,31342.0,49.91,49.96,49.87,49.9,31342.0
2017-10-18 14:00:00,49.91,49.96,49.83,49.89,24984.0,49.91,49.96,49.83,49.89,24984.0
2017-10-18 14:30:00,49.92,49.93,49.7,49.73,53839.0,49.92,49.93,49.7,49.73,53839.0
2017-10-18 15:00:00,49.73,49.96,49.71,49.95,54201.0,49.73,49.96,49.71,49.95,54201.0
2017-10-18 15:30:00,49.95,50.0,49.85,49.99,142485.0,49.95,50.0,49.85,49.99,142485.0
2017-10-19 09:30:00,49.83,49.83,48.81,49.05,82751.0,49.83,49.83,48.81,49.05,82751.0
2017-10-19 10:00:00,49.1,49.1,48.79,49.02,46179.0,49.1,49.1,48.79,49.02,46179.0
2017-10-19 10:30:00,49.03,49.26,48.97,49.2,39656.0,49.03,49.26,48.97,49.2,39656.0
2017-10-19 11:00:00,49.24,49.25,49.13,49.21,15522.0,49.24,49.25,49.13,49.21,15522.0
2017-10-19 11:30:00,49.18,49.27,49.14,49.15,35458.0,49.18,49.27,49.14,49.15,35458.0
2017-10-19 12:00:00,49.12,49.18,49.07,49.09,33239.0,49.12,49.18,49.07,49.09,33239.0
2017-10-19 12:30:00,49.09,49.15,49.05,49.12,11499.0,49.09,49.15,49.05,49.12,11499.0
2017-10-19 13:00:00,49.11,49.17,48.99,49.09,22851.0,49.11,49.17,48.99,49.09,22851.0
2017-10-19 13:30:00,49.07,49.16,49.02,49.06,14437.0,49.07,49.16,49.02,49.06,14437.0
2017-10-19 14:00:00,49.06,49.31,49.05,49.23,33857.0,49.06,49.31,49.05,49.23,33857.0
2017-10-19 14:30:00,49.2,49.4,49.19,49.25,33102.0,49.2,49.4,49.19,49.25,33102.0
2017-10-19 15:00:00,49.25,49.38,49.25,49.27,30560.0,49.25,49.38,49.25,49.27,30560.0
2017-10-19 15:30:00,49.27,49.35,48.96,49.35,145259.0,49.27,49.35,48.96,49.35,145259.0
2017-10-20 09:30:00,49.85,50.0,49.63,49.88,48636.0,49.85,50.0,49.63,49.88,48636.0
2017-10-20 10:00:00,49.87,49.98,49.84,49.92,10632.0,49.87,49.98,49.84,49.92,10632.0
2017-10-20 10:30:00,49.92,49.99,49.86,49.95,12347.0,49.92,49.99,49.86,49.95,12347.0
2017-10-20 11:00:00,49.97,50.04,49.94,50.02,75612.0,49.97,50.04,49.94,50.02,75612.0
2017-10-20 11:30:00,50.02,50.11,49.99,50.09,40732.0,50.02,50.11,49.99,50.09,40732.0
2017-10-20 12:00:00,50.07,50.21,50.07,50.2,17735.0,50.07,50.21,50.07,50.2,17735.0
2017-10-20 12:30:00,50.2,50.36,50.19,50.33,13750.0,50.2,50.36,50.19,50.33,13750.0
2017-10-20 13:00:00,50.35,50.44,50.31,50.41,10662.0,50.35,50.44,50.31,50.41,10662.0
2017-10-20 13:30:00,50.42,50.49,50.42,50.48,10331.0,50.42,50.49,50.42,50.48,10331.0
2017-10-20 14:00:00,50.49,50.58,50.49,50.52,6524.0,50.49,50.58,50.49,50.52,6524.0
2017-10-20 14:30:00,50.53,50.6,50.5,50.55,6169.0,50.53,50.6,50.5,50.55,6169.0
2017-10-20 15:00:00,50.55,50.65,50.53,50.58,14541.0,50.55,50.65,50.53,50.58,14541.0
2017-10-20 15:30:00,50.58,50.61,50.48,50.6,82736.0,50.58,50.61,50.48,50.6,82736.0
2017-10-23 09:30:00,50.97,51.15,50.41,50.63,53532.0,50.97,51.15,50.41,50.63,53532.0
2017-10-23 10:00:00,50.63,50.7,50.58,50.58,9284.0,50.63,50.7,50.58,50.58,9284.0
2017-10-23 10:30:00,50.62,50.71,50.57,50.71,10508.0,50.62,50.71,50.57,50.71,10508.0
2017-10-23 11:00:00,50.71,50.85,50.7,50.81,19761.0,50.71,50.85,50.7,50.81,19761.0
2017-10-23 11:30:00,50.79,51.02,50.78,51.0,53436.0,50.79,51.02,50.78,51.0,53436.0
2017-10-23 12:00:00,51.0,51.01,50.88,51.0,49150.0,51.0,51.01,50.88,51.0,49150.0
2017-10-23 12:30:00,51.0,51.0,50.87,50.89,17128.0,51.0,51.0,50.87,50.89,17128.0
2017-10-23 13:00:00,50.89,51.0,50.89,50.98,34034.0,50.89,51.0,50.89,50.98,34034.0
2017-10-23 13:30:00,50.94,51.06,50.87,50.92,13709.0,50.94,51.06,50.87,50.92,13709.0
2017-10-23 14:00:00,50.9,51.06,50.87,50.99,10495.0,50.9,51.06,50.87,50.99,10495.0
2017-10-23 14:30:00,50.98,51.0,50.89,50.92,8988.0,50.98,51.0,50.89,50.92,8988.0
2017-10-23 15:00:00,50.95,50.96,50.88,50.91,20074.0,50.95,50.96,50.88,50.91,20074.0
2017-10-23 15:30:00,50.91,50.91,50.78,50.86,47279.0,50.91,50.91,50.78,50.86,47279.0
2017-10-24 09:30:00,50.95,51.56,50.95,51.39,29818.0,50.95,51.56,50.95,51.39,29818.0
2017-10-24 10:00:00,51.45,51.58,51.36,51.57,24949.0,51.45,51.58,51.36,51.57,24949.0
2017-10-24 10:30:00,51.57,51.59,51.44,51.53,19297.0,51.57,51.59,51.44,51.53,19297.0
2017-10-24 11:00:00,51.54,51.56,51.42,51.53,10994.0,51.54,51.56,51.42,51.53,10994.0
2017-10-24 11:30:00,51.55,51.6,51.49,51.58,27751.0,51.55,51.6,51.49,51.58,27751.0
2017-10-24 12:00:00,51.57,51.69,51.56,51.68,13330.0,51.57,51.69,51.56,51.68,13330.0
2017-10-24 12:30:00,51.69,51.85,51.67,51.79,23066.0,51.69,51.85,51.67,51.79,23066.0
2017-10-24 13:00:00,51.82,51.82,51.62,51.71,21637.0,51.82,51.82,51.62,51.71,21637.0
2017-10-24 13:30:00,51.72,51.91,51.71,51.87,12500.0,51.72,51.91,51.71,51.87,12500.0
2017-10-24 14:00:00,51.87,51.99,51.82,51.96,10731.0,51.87,51.99,51.82,51.96,10731.0
2017-10-24 14:30:00,51.96,52.03,51.91,51.96,21606.0,51.96,52.03,51.91,51.96,21606.0
2017-10-24 15:00:00,51.96,51.98,51.78,51.81,28004.0,51.96,51.98,51.78,51.81,28004.0
2017-10-24 15:30:00,51.81,51.88,51.59,51.63,72432.0,51.81,51.88,51.59,51.63,72432.0
2017-10-25 09:30:00,51.61,51.83,51.26,51.67,25331.0,51.61,51.83,51.26,51.67,25331.0
2017-10-25 10:00:00,51.7,51.72,51.34,51.39,8383.0,51.7,51.72,51.34,51.39,8383.0
2017-10-25 10:30:00,51.47,51.47,51.18,51.26,5502.0,51.47,51.47,51.18,51.26,5502.0
2017-10-25 11:00:00,51.2,51.2,50.83,50.99,23314.0,51.2,51.2,50.83,50.99,23314.0
2017-10-25 11:30:00,51.0,51.26,51.0,51.14,21874.0,51.0,51.26,51.0,51.14,21874.0
2017-10-25 12:00:00,51.12,51.13,50.97,51.1,24373.0,51.12,51.13,50.97,51.1,24373.0
2017-10-25 12:30:00,51.06,51.36,50.96,51.32,23177.0,51.06,51.36,50.96,51.32,23177.0
2017-10-25 13:00:00,51.3,51.4,51.13,51.34,33204.0,51.3,51.4,51.13,51.34,33204.0
2017-10-25 13:30:00,51.33,51.66,51.32,51.64,19944.0,51.33,51.66,51.32,51.64,19944.0
2017-10-25 14:00:00,51.61,51.83,51.61,51.7,40446.0,51.61,51.83,51.61,51.7,40446.0
2017-10-25 14:30:00,51.65,51.72,51.56,51.57,26444.0,51.65,51.72,51.56,51.57,26444.0
2017-10-25 15:00:00,51.59,51.77,51.57,51.76,31355.0,51.59,51.77,51.57,51.76,31355.0
2017-10-25 15:30:00,51.75,51.75,51.64,51.71,89779.0,51.75,51.75,51.64,51.71,89779.0
2017-10-26 09:30:00,52.0,52.17,51.82,51.89,22446.0,52.0,52.17,51.82,51.89,22446.0
2017-10-26 10:00:00,51.94,52.0,51.7,51.89,18135.0,51.94,52.0,51.7,51.89,18135.0
2017-10-26 10:30:00,51.89,52.0,51.85,52.0,19054.0,51.89,52.0,51.85,52.0,19054.0
2017-10-26 11:00:00,52.0,52.02,51.85,51.86,29235.0,52.0,52.02,51.85,51.86,29235.0
2017-10-26 11:30:00,51.86,52.0,51.83,51.88,85379.0,51.86,52.0,51.83,51.88,85379.0
2017-10-26 12:00:00,51.88,52.01,51.85,51.94,16992.0,51.88,52.01,51.85,51.94,16992.0
2017-10-26 12:30:00,51.99,51.99,51.83,51.87,28628.0,51.99,51.99,51.83,51.87,28628.0
2017-10-26 13:00:00,51.88,51.99,51.85,51.95,19001.0,51.88,51.99,51.85,51.95,19001.0
2017-10-26 13:30:00,51.95,52.01,51.88,51.97,22967.0,51.95,52.01,51.88,51.97,22967.0
2017-10-26 14:00:00,51.98,52.01,51.89,51.97,19819.0,51.98,52.01,51.89,51.97,19819.0
2017-10-26 14:30:00,51.96,52.09,51.92,51.94,53769.0,51.96,52.09,51.92,51.94,53769.0
2017-10-26 15:00:00,51.96,52.03,51.94,52.02,20884.0,51.96,52.03,51.94,52.02,20884.0
2017-10-26 15:30:00,52.02,52.04,51.93,52.02,57362.0,52.02,52.04,51.93,52.02,57362.0
2017-10-27 09:30:00,52.02,52.16,51.63,51.83,12674.0,52.02,52.16,51.63,51.83,12674.0
2017-10-27 10:00:00,51.8,51.93,51.12,51.15,32919.0,51.8,51.93,51.12,51.15,32919.0
2017-10-27 10:30:00,51.18,51.64,51.18,51.54,20520.0,51.18,51.64,51.18,51.54,20520.0
2017-10-27 11:00:00,51.55,51.68,51.49,51.68,24787.0,51.55,51.68,51.49,51.68,24787.0
2017-10-27 11:30:00,51.69,51.78,51.63,51.72,9845.0,51.69,51.78,51.63,51.72,9845.0
2017-10-27 12:00:00,51.76,51.76,51.56,51.7,30716.0,51.76,51.76,51.56,51.7,30716.0
2017-10-27 12:30:00,51.7,51.83,51.7,51.78,16427.0,51.7,51.83,51.7,51.78,16427.0
2017-10-27 13:00:00,51.76,51.86,51.74,51.78,12534.0,51.76,51.86,51.74,51.78,12534.0
2017-10-27 13:30:00,51.8,51.82,51.7,51.7,16315.0,51.8,51.82,51.7,51.7,16315.0
2017-10-27 14:00:00,51.67,51.69,51.56,51.59,15683.0,51.67,51.69,51.56,51.59,15683.0
2017-10-27 14:30:00,51.57,51.67,51.52,51.57,22817.0,51.57,51.67,51.52,51.57,22817.0
2017-10-27 15:00:00,51.57,51.82,51.55,51.78,46198.0,51.57,51.82,51.55,51.78,46198.0
2017-10-27 15:30:00,51.76,52.01,51.75,51.97,86981.0,51.76,52.01,51.75,51.97,86981.0
2017-10-30 09:30:00,51.7,51.95,51.46,51.68,30403.0,51.7,51.95,51.46,51.68,30403.0
2017-10-30 10:00:00,51.69,51.81,51.66,51.76,14350.0,51.69,51.81,51.66,51.76,14350.0
2017-10-30 10:30:00,51.77,52.05,51.72,51.89,26730.0,51.77,52.05,51.72,51.89,26730.0
2017-10-30 11:00:00,51.92,52.06,51.9,52.06,19261.0,51.92,52.06,51.9,52.06,19261.0
2017-10-30 11:30:00,52.04,52.07,51.83,51.83,24894.0,52.04,52.07,51.83,51.83,24894.0
2017-10-30 12:00:00,51.85,51.9,51.81,51.89,10812.0,51.85,51.9,51.81,51.89,10812.0
2017-10-30 12:30:00,51.87,51.89,51.73,51.81,26054.0,51.87,51.89,51.73,51.81,26054.0
2017-10-30 13:00:00,51.78,51.91,51.71,51.78,12499.0,51.78,51.91,51.71,51.78,12499.0
2017-10-30 13:30:00,51.75,51.93,51.74,51.89,41604.0,51.75,51.93,51.74,51.89,41604.0
2017-10-30 14:00:00,51.9,51.91,51.72,51.88,16198.0,51.9,51.91,51.72,51.88,16198.0
2017-10-30 14:30:00,51.85,51.99,51.83,51.95,16523.0,51.85,51.99,51.83,51.95,16523.0
2017-10-30 15:00:00,51.96,52.01,51.85,51.85,40830.0,51.96,52.01,51.85,51.85,40830.0
2017-10-30 15:30:00,51.88,52.0,51.83,51.93,68602.0,51.88,52.0,51.83,51.93,68602.0
2017-10-31 09:30:00,51.99,52.33,51.92,51.99,34670.0,51.99,52.33,51.92,51.99,34670.0
2017-10-31 10:00:00,51.98,52.5,51.97,52.5,21499.0,51.98,52.5,51.97,52.5,21499.0
2017-10-31 10:30:00,52.48,52.63,52.44,52.48,37750.0,52.48,52.63,52.44,52.48,37750.0
2017-10-31 11:00:00,52.48,52.61,52.46,52.48,29612.0,52.48,52.61,52.46,52.48,29612.0
2017-10-31 11:30:00,52.5,52.51,52.22,52.23,31811.0,52.5,52.51,52.22,52.23,31811.0
2017-10-31 12:00:00,52.22,52.38,52.18,52.38,16653.0,52.22,52.38,52.18,52.38,16653.0
2017-10-31 12:30:00,52.37,52.43,52.25,52.27,23989.0,52.37,52.43,52.25,52.27,23989.0
2017-10-31 13:00:00,52.25,52.35,52.2,52.29,27806.0,52.25,52.35,52.2,52.29,27806.0
2017-10-31 13:30:00,52.31,52.45,52.28,52.4,38597.0,52.31,52.45,52.28,52.4,38597.0
2017-10-31 14:00:00,52.4,52.44,52.33,52.38,24498.0,52.4,52.44,52.33,52.38,24498.0
2017-10-31 14:30:00,52.35,52.45,52.32,52.42,15024.0,52.35,52.45,52.32,52.42,15024.0
2017-10-31 15:00:00,52.44,52.44,52.31,52.34,28610.0,52.44,52.44,52.31,52.34,28610.0
2017-10-31 15:30:00,52.34,52.34,52.08,52.08,102655.0,52.34,52.34,52.08,52.08,102655.0
2017-11-01 09:30:00,53.79,53.79,48.77,50.36,363036.0,53.79,53.79,48.77,50.36,363036.0
2017-11-01 10:00:00,50.39,50.39,48.53,48.95,154928.0,50.39,50.39,48.53,48.95,154928.0
2017-11-01 10:30:00,48.98,49.73,48.91,49.68,85089.0,48.98,49.73,48.91,49.68,85089.0
2017-11-01 11:00:00,49.7,49.9,49.25,49.77,86413.0,49.7,49.9,49.25,49.77,86413.0
2017-11-01 11:30:00,49.77,49.83,49.33,49.7,78831.0,49.77,49.83,49.33,49.7,78831.0
2017-11-01 12:00:00,49.71,49.87,49.6,49.72,39059.0,49.71,49.87,49.6,49.72,39059.0
2017-11-01 12:30:00,49.69,49.82,49.66,49.74,58291.0,49.69,49.82,49.66,49.74,58291.0
2017-11-01 13:00:00,49.71,49.76,49.02,49.16,61999.0,49.71,49.76,49.02,49.16,61999.0
2017-11-01 13:30:00,49.15,49.75,49.08,49.55,32611.0,49.15,49.75,49.08,49.55,32611.0
2017-11-01 14:00:00,49.51,49.96,49.4,49.96,18683.0,49.51,49.96,49.4,49.96,18683.0
2017-11-01 14:30:00,49.95,49.95,49.56,49.76,61510.0,49.95,49.95,49.56,49.76,61510.0
2017-11-01 15:00:00,49.74,49.84,49.67,49.83,84861.0,49.74,49.84,49.67,49.83,84861.0
2017-11-01 15:30:00,49.8,50.4,49.8,50.3,106658.0,49.8,50.4,49.8,50.3,106658.0
2017-11-02 09:30:00,50.58,51.36,50.39,51.31,109620.0,50.58,51.36,50.39,51.31,109620.0
2017-11-02 10:00:00,51.33,51.5,51.07,51.4,147413.0,51.33,51.5,51.07,51.4,147413.0
2017-11-02 10:30:00,51.4,51.49,51.16,51.16,57109.0,51.4,51.49,51.16,51.16,57109.0
2017-11-02 11:00:00,51.16,51.48,51.16,51.43,28674.0,51.16,51.48,51.16,51.43,28674.0
2017-11-02 11:30:00,51.46,51.5,51.3,51.37,27291.0,51.46,51.5,51.3,51.37,27291.0
2017-11-02 12:00:00,51.32,51.39,51.21,51.25,37973.0,51.32,51.39,51.21,51.25,37973.0
2017-11-02 12:30:00,51.29,51.39,51.28,51.29,45189.0,51.29,51.39,51.28,51.29,45189.0
2017-11-02 13:00:00,51.31,51.49,51.21,51.41,27703.0,51.31,51.49,51.21,51.41,27703.0
2017-11-02 13:30:00,51.43,51.44,51.31,51.31,24393.0,51.43,51.44,51.31,51.31,24393.0
2017-11-02 14:00:00,51.33,51.44,51.18,51.44,37287.0,51.33,51.44,51.18,51.44,37287.0
2017-11-02 14:30:00,51.41,51.47,51.25,51.25,31768.0,51.41,51.47,51.25,51.25,31768.0
2017-11-02 15:00:00,51.27,51.35,51.23,51.3,41050.0,51.27,51.35,51.23,51.3,41050.0
2017-11-02 15:30:00,51.3,51.4,51.24,51.29,113374.0,51.3,51.4,51.24,51.29,113374.0
2017-11-03 09:30:00,51.41,51.41,50.7,51.11,36107.0,51.41,51.41,50.7,51.11,36107.0
2017-11-03 10:00:00,51.06,51.22,50.87,51.03,41702.0,51.06,51.22,50.87,51.03,41702.0
2017-11-03 10:30:00,51.01,51.1,50.9,50.9,20819.0,51.01,51.1,50.9,50.9,20819.0
2017-11-03 11:00:00,50.91,51.0,50.86,50.94,21862.0,50.91,51.0,50.86,50.94,21862.0
2017-11-03 11:30:00,50.92,50.95,50.79,50.85,20159.0,50.92,50.95,50.79,50.85,20159.0
2017-11-03 12:00:00,50.85,50.91,50.78,50.88,15380.0,50.85,50.91,50.78,50.88,15380.0
2017-11-03 12:30:00,50.87,50.91,50.72,50.77,38527.0,50.87,50.91,50.72,50.77,38527.0
2017-11-03 13:00:00,50.75,50.8,50.6,50.63,20500.0,50.75,50.8,50.6,50.63,20500.0
2017-11-03 13:30:00,50.64,50.79,50.6,50.74,25839.0,50.64,50.79,50.6,50.74,25839.0
2017-11-03 14:00:00,50.74,50.81,50.63,50.65,17778.0,50.74,50.81,50.63,50.65,17778.0
2017-11-03 14:30:00,50.64,50.67,50.45,50.46,37813.0,50.64,50.67,50.45,50.46,37813.0
2017-11-03 15:00:00,50.49,50.5,50.33,50.34,38680.0,50.49,50.5,50.33,50.34,38680.0
2017-11-03 15:30:00,50.33,50.34,50.12,50.2,120053.0,50.33,50.34,50.12,50.2,120053.0
2017-11-06 09:30:00,50.07,50.45,49.78,50.26,37246.0,50.07,50.45,49.78,50.26,37246.0
2017-11-06 10:00:00,50.33,50.38,50.18,50.22,20937.0,50.33,50.38,50.18,50.22,20937.0
2017-11-06 10:30:00,50.24,50.35,50.23,50.25,13112.0,50.24,50.35,50.23,50.25,13112.0
2017-11-06 11:00:00,50.28,50.38,50.22,50.23,17547.0,50.28,50.38,50.22,50.23,17547.0
2017-11-06 11:30:00,50.19,50.32,50.16,50.21,15656.0,50.19,50.32,50.16,50.21,15656.0
2017-11-06 12:00:00,50.21,50.23,50.17,50.22,11210.0,50.21,50.23,50.17,50.22,11210.0
2017-11-06 12:30:00,50.2,50.5,50.2,50.47,12027.0,50.2,50.5,50.2,50.47,12027.0
2017-11-06 13:00:00,50.52,50.66,50.46,50.48,23802.0,50.52,50.66,50.46,50.48,23802.0
2017-11-06 13:30:00,50.49,50.65,50.49,50.5,15634.0,50.49,50.65,50.49,50.5,15634.0
2017-11-06 14:00:00,50.48,50.68,50.31,50.55,22331.0,50.48,50.68,50.31,50.55,22331.0
2017-11-06 14:30:00,50.56,50.71,50.55,50.69,17439.0,50.56,50.71,50.55,50.69,17439.0
2017-11-06 15:00:00,50.67,50.82,50.61,50.61,33472.0,50.67,50.82,50.61,50.61,33472.0
2017-11-06 15:30:00,50.63,50.64,50.53,50.6,55521.0,50.63,50.64,50.53,50.6,55521.0
2017-11-07 09:30:00,50.5,50.5,50.11,50.28,18209.0,50.5,50.5,50.11,50.28,18209.0
2017-11-07 10:00:00,50.37,50.37,49.62,49.62,34829.0,50.37,50.37,49.62,49.62,34829.0
2017-11-07 10:30:00,49.69,49.72,49.36,49.39,37156.0,49.69,49.72,49.36,49.39,37156.0
2017-11-07 11:00:00,49.4,49.55,49.21,49.26,34985.0,49.4,49.55,49.21,49.26,34985.0
2017-11-07 11:30:00,49.26,49.46,49.04,49.04,33300.0,49.26,49.46,49.04,49.04,33300.0
2017-11-07 12:00:00,49.07,49.34,49.01,49.15,17700.0,49.07,49.34,49.01,49.15,17700.0
2017-11-07 12:30:00,49.16,49.32,49.09,49.15,25193.0,49.16,49.32,49.09,49.15,25193.0
2017-11-07 13:00:00,49.15,49.2,48.95,49.05,24011.0,49.15,49.2,48.95,49.05,24011.0
2017-11-07 13:30:00,49.08,49.24,49.06,49.21,6450.0,49.08,49.24,49.06,49.21,6450.0
2017-11-07 14:00:00,49.19,49.33,49.19,49.33,9715.0,49.19,49.33,49.19,49.33,9715.0
2017-11-07 14:30:00,49.32,49.35,49.12,49.13,17130.0,49.32,49.35,49.12,49.13,17130.0
2017-11-07 15:00:00,49.13,49.26,49.13,49.24,18661.0,49.13,49.26,49.13,49.24,18661.0
2017-11-07 15:30:00,49.24,49.4,49.23,49.3,57220.0,49.24,49.4,49.23,49.3,57220.0
2017-11-08 09:30:00,49.01,49.35,48.85,49.23,41176.0,49.01,49.35,48.85,49.23,41176.0
2017-11-08 10:00:00,49.19,49.66,49.16,49.51,46737.0,49.19,49.66,49.16,49.51,46737.0
2017-11-08 10:30:00,49.49,49.54,49.33,49.45,24755.0,49.49,49.54,49.33,49.45,24755.0
2017-11-08 11:00:00,49.45,49.5,49.06,49.26,33628.0,49.45,49.5,49.06,49.26,33628.0
2017-11-08 11:30:00,49.25,49.33,49.03,49.23,52103.0,49.25,49.33,49.03,49.23,52103.0
2017-11-08 12:00:00,49.23,49.44,49.22,49.42,16618.0,49.23,49.44,49.22,49.42,16618.0
2017-11-08 12:30:00,49.45,49.48,49.29,49.48,16579.0,49.45,49.48,49.29,49.48,16579.0
2017-11-08 13:00:00,49.46,49.51,49.29,49.39,10787.0,49.46,49.51,49.29,49.39,10787.0
2017-11-08 13:30:00,49.41,49.52,49.36,49.48,24829.0,49.41,49.52,49.36,49.48,24829.0
2017-11-08 14:00:00,49.5,49.5,49.28,49.46,21844.0,49.5,49.5,49.28,49.46,21844.0
2017-11-08 14:30:00,49.46,49.46,49.23,49.23,36180.0,49.46,49.46,49.23,49.23,36180.0
2017-11-08 15:00:00,49.22,49.33,49.21,49.24,41193.0,49.22,49.33,49.21,49.24,41193.0
2017-11-08 15:30:00,49.23,49.3,49.2,49.3,124548.0,49.23,49.3,49.2,49.3,124548.0
2017-11-09 09:30:00,49.04,49.56,48.9,49.04,28261.0,49.04,49.56,48.9,49.04,28261.0
2017-11-09 10:00:00,49.05,49.16,48.91,49.09,35008.0,49.05,49.16,48.91,49.09,35008.0
2017-11-09 10:30:00,49.04,49.1,48.96,49.04,36321.0,49.04,49.1,48.96,49.04,36321.0
2017-11-09 11:00:00,49.04,49.05,48.93,48.94,23903.0,49.04,49.05,48.93,48.94,23903.0
2017-11-09 11:30:00,48.94,49.02,48.56,48.8,22097.0,48.94,49.02,48.56,48.8,22097.0
2017-11-09 12:00:00,48.77,48.83,48.57,48.68,10410.0,48.77,48.83,48.57,48.68,10410.0
2017-11-09 12:30:00,48.59,48.78,48.55,48.7,14167.0,48.59,48.78,48.55,48.7,14167.0
2017-11-09 13:00:00,48.66,48.9,48.57,48.85,19112.0,48.66,48.9,48.57,48.85,19112.0
2017-11-09 13:30:00,48.86,49.03,48.86,48.97,12921.0,48.86,49.03,48.86,48.97,12921.0
2017-11-09 14:00:00,48.98,49.01,48.83,48.93,13601.0,48.98,49.01,48.83,48.93,13601.0
2017-11-09 14:30:00,48.93,48.94,48.8,48.9,8356.0,48.93,48.94,48.8,48.9,8356.0
2017-11-09 15:00:00,48.9,48.98,48.85,48.92,14776.0,48.9,48.98,48.85,48.92,14776.0
2017-11-09 15:30:00,48.95,49.0,48.91,48.92,71320.0,48.95,49.0,48.91,48.92,71320.0
2017-11-10 09:30:00,48.83,49.22,48.72,49.2,62431.0,48.83,49.22,48.72,49.2,62431.0
2017-11-10 10:00:00,49.2,50.17,49.15,49.81,64581.0,49.2,50.17,49.15,49.81,64581.0
2017-11-10 10:30:00,49.81,49.82,49.58,49.66,23642.0,49.81,49.82,49.58,49.66,23642.0
2017-11-10 11:00:00,49.68,49.82,49.61,49.66,7380.0,49.68,49.82,49.61,49.66,7380.0
2017-11-10 11:30:00,49.66,49.66,49.43,49.56,9930.0,49.66,49.66,49.43,49.56,9930.0
2017-11-10 12:00:00,49.59,49.6,49.4,49.47,9389.0,49.59,49.6,49.4,49.47,9389.0
2017-11-10 12:30:00,49.45,49.63,49.45,49.57,13188.0,49.45,49.63,49.45,49.57,13188.0
2017-11-10 13:00:00,49.58,49.63,49.5,49.56,9331.0,49.58,49.63,49.5,49.56,9331.0
2017-11-10 13:30:00,49.56,50.18,49.56,49.92,34542.0,49.56,50.18,49.56,49.92,34542.0
2017-11-10 14:00:00,49.9,49.9,49.67,49.78,10936.0,49.9,49.9,49.67,49.78,10936.0
2017-11-10 14:30:00,49.81,49.89,49.74,49.8,18113.0,49.81,49.89,49.74,49.8,18113.0
2017-11-10 15:00:00,49.81,49.95,49.77,49.93,29345.0,49.81,49.95,49.77,49.93,29345.0
2017-11-10 15:30:00,49.93,50.02,49.8,49.82,98358.0,49.93,50.02,49.8,49.82,98358.0
2017-11-13 09:30:00,49.42,49.6,49.22,49.54,19319.0,49.42,49.6,49.22,49.54,19319.0
2017-11-13 10:00:00,49.56,49.8,49.5,49.61,67585.0,49.56,49.8,49.5,49.61,67585.0
2017-11-13 10:30:00,49.64,49.67,49.44,49.47,18653.0,49.64,49.67,49.44,49.47,18653.0
2017-11-13 11:00:00,49.45,49.65,49.38,49.53,18968.0,49.45,49.65,49.38,49.53,18968.0
2017-11-13 11:30:00,49.51,49.66,49.46,49.66,18041.0,49.51,49.66,49.46,49.66,18041.0
2017-11-13 12:00:00,49.65,50.02,49.65,49.9,78047.0,49.65,50.02,49.65,49.9,78047.0
2017-11-13 12:30:00,49.91,49.97,49.81,49.95,73691.0,49.91,49.97,49.81,49.95,73691.0
2017-11-13 13:00:00,49.94,49.96,49.85,49.86,28978.0,49.94,49.96,49.85,49.86,28978.0
2017-11-13 13:30:00,49.86,49.9,49.79,49.86,8257.0,49.86,49.9,49.79,49.86,8257.0
2017-11-13 14:00:00,49.86,49.9,49.76,49.8,11842.0,49.86,49.9,49.76,49.8,11842.0
2017-11-13 14:30:00,49.81,49.81,49.68,49.71,10112.0,49.81,49.81,49.68,49.71,10112.0
2017-11-13 15:00:00,49.72,49.74,49.67,49.74,14041.0,49.72,49.74,49.67,49.74,14041.0
2017-11-13 15:30:00,49.73,49.81,49.69,49.74,48034.0,49.73,49.81,49.69,49.74,48034.0
2017-11-14 09:30:00,49.61,50.04,49.5,49.8,100209.0,49.61,50.04,49.5,49.8,100209.0
2017-11-14 10:00:00,49.8,49.82,49.45,49.49,19154.0,49.8,49.82,49.45,49.49,19154.0
2017-11-14 10:30:00,49.48,49.73,49.45,49.54,13192.0,49.48,49.73,49.45,49.54,13192.0
2017-11-14 11:00:00,49.55,49.58,49.44,49.52,7865.0,49.55,49.58,49.44,49.52,7865.0
2017-11-14 11:30:00,49.46,49.57,49.46,49.55,4414.0,49.46,49.57,49.46,49.55,4414.0
2017-11-14 12:00:00,49.5,49.53,49.45,49.49,7419.0,49.5,49.53,49.45,49.49,7419.0
2017-11-14 12:30:00,49.48,49.57,49.46,49.5,10534.0,49.48,49.57,49.46,49.5,10534.0
2017-11-14 13:00:00,49.51,49.66,49.51,49.62,6525.0,49.51,49.66,49.51,49.62,6525.0
2017-11-14 13:30:00,49.64,49.71,49.59,49.69,12663.0,49.64,49.71,49.59,49.69,12663.0
2017-11-14 14:00:00,49.66,49.68,49.43,49.46,14911.0,49.66,49.68,49.43,49.46,14911.0
2017-11-14 14:30:00,49.43,49.61,49.43,49.57,8548.0,49.43,49.61,49.43,49.57,8548.0
2017-11-14 15:00:00,49.58,49.6,49.5,49.5,12975.0,49.58,49.6,49.5,49.5,12975.0
2017-11-14 15:30:00,49.52,49.62,49.47,49.54,64930.0,49.52,49.62,49.47,49.54,64930.0
2017-11-15 09:30:00,49.27,49.43,48.86,49.39,22980.0,49.27,49.43,48.86,49.39,22980.0
2017-11-15 10:00:00,49.39,49.54,49.34,49.36,7150.0,49.39,49.54,49.34,49.36,7150.0
2017-11-15 10:30:00,49.35,49.53,49.34,49.53,6131.0,49.35,49.53,49.34,49.53,6131.0
2017-11-15 11:00:00,49.51,49.61,49.39,49.54,39794.0,49.51,49.61,49.39,49.54,39794.0
2017-11-15 11:30:00,49.54,49.59,49.5,49.56,12945.0,49.54,49.59,49.5,49.56,12945.0
2017-11-15 12:00:00,49.57,49.59,49.47,49.53,9844.0,49.57,49.59,49.47,49.53,9844.0
2017-11-15 12:30:00,49.55,49.6,49.5,49.51,9181.0,49.55,49.6,49.5,49.51,9181.0
2017-11-15 13:00:00,49.52,49.59,49.52,49.57,16391.0,49.52,49.59,49.52,49.57,16391.0
2017-11-15 13:30:00,49.59,49.62,49.48,49.53,9747.0,49.59,49.62,49.48,49.53,9747.0
2017-11-15 14:00:00,49.5,49.61,49.45,49.56,12575.0,49.5,49.61,49.45,49.56,12575.0
2017-11-15 14:30:00,49.57,49.6,49.54,49.55,15870.0,49.57,49.6,49.54,49.55,15870.0
2017-11-15 15:00:00,49.54,49.55,49.33,49.35,15508.0,49.54,49.55,49.33,49.35,15508.0
2017-11-15 15:30:00,49.35,49.44,49.33,49.4,99237.0,49.35,49.44,49.33,49.4,99237.0
2017-11-16 09:30:00,49.89,49.98,49.64,49.87,20438.0,49.89,49.98,49.64,49.87,20438.0
2017-11-16 10:00:00,49.89,50.34,49.89,50.13,30396.0,49.89,50.34,49.89,50.13,30396.0
2017-11-16 10:30:00,50.17,50.21,50.0,50.08,25596.0,50.17,50.21,50.0,50.08,25596.0
2017-11-16 11:00:00,50.1,50.19,50.06,50.1,34857.0,50.1,50.19,50.06,50.1,34857.0
2017-11-16 11:30:00,50.12,50.18,50.02,50.1,31156.0,50.12,50.18,50.02,50.1,31156.0
2017-11-16 12:00:00,50.1,50.29,50.06,50.27,22201.0,50.1,50.29,50.06,50.27,22201.0
2017-11-16 12:30:00,50.25,50.41,50.16,50.33,18350.0,50.25,50.41,50.16,50.33,18350.0
2017-11-16 13:00:00,50.33,50.44,50.2,50.25,24520.0,50.33,50.44,50.2,50.25,24520.0
2017-11-16 13:30:00,50.26,50.27,50.11,50.14,13312.0,50.26,50.27,50.11,50.14,13312.0
2017-11-16 14:00:00,50.12,50.2,50.09,50.19,16718.0,50.12,50.2,50.09,50.19,16718.0
2017-11-16 14:30:00,50.17,50.23,50.09,50.18,34375.0,50.17,50.23,50.09,50.18,34375.0
2017-11-16 15:00:00,50.16,50.24,50.11,50.24,27679.0,50.16,50.24,50.11,50.24,27679.0
2017-11-16 15:30:00,50.25,50.27,50.14,50.18,100140.0,50.25,50.27,50.14,50.18,100140.0
2017-11-17 09:30:00,50.05,50.35,49.85,50.35,21011.0,50.05,50.35,49.85,50.35,21011.0
2017-11-17 10:00:00,50.32,50.38,50.24,50.34,11300.0,50.32,50.38,50.24,50.34,11300.0
2017-11-17 10:30:00,50.35,50.37,50.25,50.26,39495.0,50.35,50.37,50.25,50.26,39495.0
2017-11-17 11:00:00,50.25,50.32,50.17,50.32,15400.0,50.25,50.32,50.17,50.32,15400.0
2017-11-17 11:30:00,50.32,50.32,50.23,50.28,33197.0,50.32,50.32,50.23,50.28,33197.0
2017-11-17 12:00:00,50.26,50.37,50.19,50.37,17391.0,50.26,50.37,50.19,50.37,17391.0
2017-11-17 12:30:00,50.33,50.6,50.32,50.6,31392.0,50.33,50.6,50.32,50.6,31392.0
2017-11-17 13:00:00,50.61,50.7,50.39,50.4,17223.0,50.61,50.7,50.39,50.4,17223.0
2017-11-17 13:30:00,50.41,50.46,50.38,50.43,10776.0,50.41,50.46,50.38,50.43,10776.0
2017-11-17 14:00:00,50.42,50.45,50.26,50.3,37990.0,50.42,50.45,50.26,50.3,37990.0
2017-11-17 14:30:00,50.32,50.41,50.28,50.41,12059.0,50.32,50.41,50.28,50.41,12059.0
2017-11-17 15:00:00,50.4,50.41,50.25,50.29,12533.0,50.4,50.41,50.25,50.29,12533.0
2017-11-17 15:30:00,50.28,50.39,50.27,50.31,81564.0,50.28,50.39,50.27,50.31,81564.0
2017-11-20 09:30:00,49.65,49.77,47.75,48.72,167907.0,49.65,49.77,47.75,48.72,167907.0
2017-11-20 10:00:00,48.6,48.75,48.35,48.5,66626.0,48.6,48.75,48.35,48.5,66626.0
2017-11-20 10:30:00,48.51,48.83,48.51,48.57,95480.0,48.51,48.83,48.51,48.57,95480.0
2017-11-20 11:00:00,48.61,48.72,48.56,48.6,25343.0,48.61,48.72,48.56,48.6,25343.0
2017-11-20 11:30:00,48.6,48.71,48.57,48.68,18372.0,48.6,48.71,48.57,48.68,18372.0
2017-11-20 12:00:00,48.65,48.68,48.59,48.68,18668.0,48.65,48.68,48.59,48.68,18668.0
2017-11-20 12:30:00,48.7,48.8,48.61,48.8,18100.0,48.7,48.8,48.61,48.8,18100.0
2017-11-20 13:00:00,48.82,48.9,48.7,48.89,25875.0,48.82,48.9,48.7,48.89,25875.0
2017-11-20 13:30:00,48.89,48.98,48.8,48.87,22806.0,48.89,48.98,48.8,48.87,22806.0
2017-11-20 14:00:00,48.88,48.88,48.67,48.74,25631.0,48.88,48.88,48.67,48.74,25631.0
2017-11-20 14:30:00,48.74,48.83,48.65,48.66,23625.0,48.74,48.83,48.65,48.66,23625.0
2017-11-20 15:00:00,48.69,48.78,48.66,48.68,33357.0,48.69,48.78,48.66,48.68,33357.0
2017-11-20 15:30:00,48.68,48.77,48.62,48.77,90181.0,48.68,48.77,48.62,48.77,90181.0
2017-11-21 09:30:00,48.79,49.13,48.72,48.85,26539.0,48.79,49.13,48.72,48.85,26539.0
2017-11-21 10:00:00,48.86,48.94,48.75,48.89,14454.0,48.86,48.94,48.75,48.89,14454.0
2017-11-21 10:30:00,48.91,49.07,48.88,49.04,18144.0,48.91,49.07,48.88,49.04,18144.0
2017-11-21 11:00:00,49.07,49.07,48.84,48.86,20596.0,49.07,49.07,48.84,48.86,20596.0
2017-11-21 11:30:00,48.87,48.92,48.82,48.89,7787.0,48.87,48.92,48.82,48.89,7787.0
2017-11-21 12:00:00,48.91,48.91,48.7,48.7,27056.0,48.91,48.91,48.7,48.7,27056.0
2017-11-21 12:30:00,48.68,48.76,48.61,48.72,20135.0,48.68,48.76,48.61,48.72,20135.0
2017-11-21 13:00:00,48.73,48.84,48.68,48.83,13631.0,48.73,48.84,48.68,48.83,13631.0
2017-11-21 13:30:00,48.8,48.85,48.77,48.79,51727.0,48.8,48.85,48.77,48.79,51727.0
2017-11-21 14:00:00,48.79,48.79,48.57,48.6,29733.0,48.79,48.79,48.57,48.6,29733.0
2017-11-21 14:30:00,48.58,48.72,48.56,48.68,30053.0,48.58,48.72,48.56,48.68,30053.0
2017-11-21 15:00:00,48.7,48.7,48.56,48.59,49291.0,48.7,48.7,48.56,48.59,49291.0
2017-11-21 15:30:00,48.6,48.61,48.47,48.57,69806.0,48.6,48.61,48.47,48.57,69806.0
2017-11-22 09:30:00,48.43,48.82,47.97,48.62,19740.0,48.43,48.82,47.97,48.62,19740.0
2017-11-22 10:00:00,48.62,48.85,48.6,48.81,27637.0,48.62,48.85,48.6,48.81,27637.0
2017-11-22 10:30:00,48.79,49.05,48.75,48.84,21267.0,48.79,49.05,48.75,48.84,21267.0
2017-11-22 11:00:00,48.87,48.98,48.86,48.92,9269.0,48.87,48.98,48.86,48.92,9269.0
2017-11-22 11:30:00,48.87,48.9,48.73,48.76,11512.0,48.87,48.9,48.73,48.76,11512.0
2017-11-22 12:00:00,48.73,48.82,48.73,48.79,20904.0,48.73,48.82,48.73,48.79,20904.0
2017-11-22 12:30:00,48.81,48.82,48.68,48.8,25773.0,48.81,48.82,48.68,48.8,25773.0
2017-11-22 13:00:00,48.79,48.82,48.65,48.76,6429.0,48.79,48.82,48.65,48.76,6429.0
2017-11-22 13:30:00,48.74,48.78,48.66,48.7,7029.0,48.74,48.78,48.66,48.7,7029.0
2017-11-22 14:00:00,48.7,48.79,48.64,48.76,21030.0,48.7,48.79,48.64,48.76,21030.0
2017-11-22 14:30:00,48.75,48.78,48.67,48.72,9195.0,48.75,48.78,48.67,48.72,9195.0
2017-11-22 15:00:00,48.7,48.74,48.67,48.74,9533.0,48.7,48.74,48.67,48.74,9533.0
2017-11-22 15:30:00,48.72,48.76,48.67,48.68,50630.0,48.72,48.76,48.67,48.68,50630.0
2017-11-24 09:30:00,48.77,48.97,48.37,48.76,10995.0,48.77,48.97,48.37,48.76,10995.0
2017-11-24 10:00:00,48.73,48.9,48.73,48.82,6473.0,48.73,48.9,48.73,48.82,6473.0
2017-11-24 10:30:00,48.77,48.77,48.65,48.75,7312.0,48.77,48.77,48.65,48.75,7312.0
2017-11-24 11:00:00,48.75,48.8,48.64,48.64,8903.0,48.75,48.8,48.64,48.64,8903.0
2017-11-24 11:30:00,48.67,48.73,48.61,48.7,7805.0,48.67,48.73,48.61,48.7,7805.0
2017-11-24 12:00:00,48.7,48.77,48.6,48.65,19637.0,48.7,48.77,48.6,48.65,19637.0
2017-11-24 12:30:00,48.63,48.77,48.63,48.76,44449.0,48.63,48.77,48.63,48.76,44449.0
2017-11-27 09:30:00,48.75,48.82,48.51,48.59,31612.0,48.75,48.82,48.51,48.59,31612.0
2017-11-27 10:00:00,48.64,48.67,48.45,48.59,46800.0,48.64,48.67,48.45,48.59,46800.0
2017-11-27 10:30:00,48.62,48.62,48.34,48.38,34344.0,48.62,48.62,48.34,48.38,34344.0
2017-11-27 11:00:00,48.38,48.4,47.96,48.18,71379.0,48.38,48.4,47.96,48.18,71379.0
2017-11-27 11:30:00,48.17,48.25,48.06,48.15,18432.0,48.17,48.25,48.06,48.15,18432.0
2017-11-27 12:00:00,48.14,48.14,47.88,47.92,18029.0,48.14,48.14,47.88,47.92,18029.0
2017-11-27 12:30:00,47.92,48.21,47.92,48.16,18615.0,47.92,48.21,47.92,48.16,18615.0
2017-11-27 13:00:00,48.19,48.23,48.05,48.12,17007.0,48.19,48.23,48.05,48.12,17007.0
2017-11-27 13:30:00,48.1,48.13,48.02,48.05,32622.0,48.1,48.13,48.02,48.05,32622.0
2017-11-27 14:00:00,48.06,48.15,48.01,48.12,35414.0,48.06,48.15,48.01,48.12,35414.0
2017-11-27 14:30:00,48.13,48.14,48.05,48.07,30459.0,48.13,48.14,48.05,48.07,30459.0
2017-11-27 15:00:00,48.09,48.2,48.05,48.18,39478.0,48.09,48.2,48.05,48.18,39478.0
2017-11-27 15:30:00,48.18,48.3,48.17,48.2,106869.0,48.18,48.3,48.17,48.2,106869.0
2017-11-28 09:30:00,48.3,48.42,48.01,48.42,27396.0,48.3,48.42,48.01,48.42,27396.0
2017-11-28 10:00:00,48.4,48.45,48.29,48.36,19646.0,48.4,48.45,48.29,48.36,19646.0
2017-11-28 10:30:00,48.34,48.38,48.21,48.29,18663.0,48.34,48.38,48.21,48.29,18663.0
2017-11-28 11:00:00,48.29,48.35,48.19,48.23,21875.0,48.29,48.35,48.19,48.23,21875.0
2017-11-28 11:30:00,48.24,48.43,48.24,48.41,16499.0,48.24,48.43,48.24,48.41,16499.0
2017-11-28 12:00:00,48.38,48.43,48.23,48.34,12181.0,48.38,48.43,48.23,48.34,12181.0
2017-11-28 12:30:00,48.35,48.35,48.25,48.27,16819.0,48.35,48.35,48.25,48.27,16819.0
2017-11-28 13:00:00,48.29,48.41,48.14,48.21,24179.0,48.29,48.41,48.14,48.21,24179.0
2017-11-28 13:30:00,48.21,48.39,48.18,48.19,28379.0,48.21,48.39,48.18,48.19,28379.0
2017-11-28 14:00:00,48.19,48.25,48.14,48.18,22377.0,48.19,48.25,48.14,48.18,22377.0
2017-11-28 14:30:00,48.2,48.54,48.19,48.48,24802.0,48.2,48.54,48.19,48.48,24802.0
2017-11-28 15:00:00,48.5,48.94,48.48,48.87,50243.0,48.5,48.94,48.48,48.87,50243.0
2017-11-28 15:30:00,48.88,48.89,48.7,48.83,54845.0,48.88,48.89,48.7,48.83,54845.0
2017-11-29 09:30:00,48.84,49.2,48.84,49.14,22032.0,48.84,49.2,48.84,49.14,22032.0
2017-11-29 10:00:00,49.11,49.11,48.77,48.84,15190.0,49.11,49.11,48.77,48.84,15190.0
2017-11-29 10:30:00,48.82,48.92,48.76,48.83,15032.0,48.82,48.92,48.76,48.83,15032.0
2017-11-29 11:00:00,48.81,48.81,48.44,48.48,17074.0,48.81,48.81,48.44,48.48,17074.0
2017-11-29 11:30:00,48.48,48.55,48.2,48.22,16994.0,48.48,48.55,48.2,48.22,16994.0
2017-11-29 12:00:00,48.23,48.4,48.1,48.1,31774.0,48.23,48.4,48.1,48.1,31774.0
2017-11-29 12:30:00,48.1,48.27,48.1,48.23,45925.0,48.1,48.27,48.1,48.23,45925.0
2017-11-29 13:00:00,48.22,48.31,48.11,48.3,15888.0,48.22,48.31,48.11,48.3,15888.0
2017-11-29 13:30:00,48.29,48.41,48.26,48.29,10294.0,48.29,48.41,48.26,48.29,10294.0
2017-11-29 14:00:00,48.29,48.34,48.24,48.3,14584.0,48.29,48.34,48.24,48.3,14584.0
2017-11-29 14:30:00,48.32,48.32,48.19,48.2,11667.0,48.32,48.32,48.19,48.2,11667.0
2017-11-29 15:00:00,48.2,48.37,48.19,48.23,25936.0,48.2,48.37,48.19,48.23,25936.0
2017-11-29 15:30:00,48.23,48.35,48.23,48.31,66843.0,48.23,48.35,48.23,48.31,66843.0
2017-11-30 09:30:00,48.55,48.84,48.26,48.57,11471.0,48.55,48.84,48.26,48.57,11471.0
2017-11-30 10:00:00,48.57,48.85,48.55,48.78,12647.0,48.57,48.85,48.55,48.78,12647.0
2017-11-30 10:30:00,48.79,48.79,48.59,48.72,10350.0,48.79,48.79,48.59,48.72,10350.0
2017-11-30 11:00:00,48.73,48.9,48.73,48.85,15537.0,48.73,48.9,48.73,48.85,15537.0
2017-11-30 11:30:00,48.83,48.91,48.82,48.87,11200.0,48.83,48.91,48.82,48.87,11200.0
2017-11-30 12:00:00,48.89,49.09,48.89,49.0,9502.0,48.89,49.09,48.89,49.0,9502.0
2017-11-30 12:30:00,48.98,49.2,48.98,49.09,9552.0,48.98,49.2,48.98,49.09,9552.0
2017-11-30 13:00:00,49.09,49.1,48.85,48.91,11475.0,49.09,49.1,48.85,48.91,11475.0
2017-11-30 13:30:00,48.92,48.99,48.82,48.92,17631.0,48.92,48.99,48.82,48.92,17631.0
2017-11-30 14:00:00,48.88,48.95,48.82,48.9,12613.0,48.88,48.95,48.82,48.9,12613.0
2017-11-30 14:30:00,48.91,49.07,48.88,49.04,22378.0,48.91,49.07,48.88,49.04,22378.0
2017-11-30 15:00:00,49.04,49.13,48.99,49.13,57147.0,49.04,49.13,48.99,49.13,57147.0
2017-11-30 15:30:00,49.12,49.38,49.01,49.17,84041.0,49.12,49.38,49.01,49.17,84041.0
2017-12-01 09:30:00,49.05,49.17,48.86,49.07,40329.0,49.05,49.17,48.86,49.07,40329.0
2017-12-01 10:00:00,49.03,49.31,48.86,49.29,14126.0,49.03,49.31,48.86,49.29,14126.0
2017-12-01 10:30:00,49.27,49.31,49.11,49.12,9668.0,49.27,49.31,49.11,49.12,9668.0
2017-12-01 11:00:00,49.11,49.12,48.42,48.5,62109.0,49.11,49.12,48.42,48.5,62109.0
2017-12-01 11:30:00,48.45,48.49,47.81,48.41,38031.0,48.45,48.49,47.81,48.41,38031.0
2017-12-01 12:00:00,48.39,48.65,48.36,48.56,65719.0,48.39,48.65,48.36,48.56,65719.0
2017-12-01 12:30:00,48.57,48.68,48.56,48.6,26449.0,48.57,48.68,48.56,48.6,26449.0
2017-12-01 13:00:00,48.63,48.65,48.5,48.62,17646.0,48.63,48.65,48.5,48.62,17646.0
2017-12-01 13:30:00,48.63,48.76,48.61,48.65,35286.0,48.63,48.76,48.61,48.65,35286.0
2017-12-01 14:00:00,48.64,48.72,48.63,48.65,42383.0,48.64,48.72,48.63,48.65,42383.0
2017-12-01 14:30:00,48.65,48.82,48.64,48.75,36990.0,48.65,48.82,48.64,48.75,36990.0
2017-12-01 15:00:00,48.75,48.82,48.65,48.73,40399.0,48.75,48.82,48.65,48.73,40399.0
2017-12-01 15:30:00,48.73,48.8,48.65,48.74,92530.0,48.73,48.8,48.65,48.74,92530.0
2017-12-04 09:30:00,49.28,49.99,49.28,49.73,25002.0,49.28,49.99,49.28,49.73,25002.0
2017-12-04 10:00:00,49.78,50.25,49.74,50.12,32146.0,49.78,50.25,49.74,50.12,32146.0
2017-12-04 10:30:00,50.19,50.19,49.91,50.0,21993.0,50.19,50.19,49.91,50.0,21993.0
2017-12-04 11:00:00,50.03,50.2,49.98,50.09,19413.0,50.03,50.2,49.98,50.09,19413.0
2017-12-04 11:30:00,50.11,50.14,50.0,50.04,15427.0,50.11,50.14,50.0,50.04,15427.0
2017-12-04 12:00:00,50.06,50.11,49.82,49.83,35377.0,50.06,50.11,49.82,49.83,35377.0
2017-12-04 12:30:00,49.8,49.85,49.66,49.84,38682.0,49.8,49.85,49.66,49.84,38682.0
2017-12-04 13:00:00,49.84,49.84,49.7,49.76,18708.0,49.84,49.84,49.7,49.76,18708.0
2017-12-04 13:30:00,49.76,49.79,49.7,49.77,16488.0,49.76,49.79,49.7,49.77,16488.0
2017-12-04 14:00:00,49.79,49.79,49.33,49.33,17971.0,49.79,49.79,49.33,49.33,17971.0
2017-12-04 14:30:00,49.31,49.31,48.88,48.93,51577.0,49.31,49.31,48.88,48.93,51577.0
2017-12-04 15:00:00,48.94,48.98,48.76,48.82,25848.0,48.94,48.98,48.76,48.82,25848.0
2017-12-04 15:30:00,48.81,48.83,48.71,48.76,51556.0,48.81,48.83,48.71,48.76,51556.0
2017-12-05 09:30:00,48.64,48.75,48.33,48.38,13399.0,48.64,48.75,48.33,48.38,13399.0
2017-12-05 10:00:00,48.35,48.53,48.15,48.15,31833.0,48.35,48.53,48.15,48.15,31833.0
2017-12-05 10:30:00,48.15,48.62,48.15,48.43,24583.0,48.15,48.62,48.15,48.43,24583.0
2017-12-05 11:00:00,48.43,48.63,48.42,48.58,10248.0,48.43,48.63,48.42,48.58,10248.0
2017-12-05 11:30:00,48.62,48.74,48.55,48.72,20766.0,48.62,48.74,48.55,48.72,20766.0
2017-12-05 12:00:00,48.69,48.71,48.54,48.58,19616.0,48.69,48.71,48.54,48.58,19616.0
2017-12-05 12:30:00,48.62,48.72,48.61,48.68,12468.0,48.62,48.72,48.61,48.68,12468.0
2017-12-05 13:00:00,48.7,48.89,48.69,48.81,12302.0,48.7,48.89,48.69,48.81,12302.0
2017-12-05 13:30:00,48.82,48.88,48.81,48.88,12224.0,48.82,48.88,48.81,48.88,12224.0
2017-12-05 14:00:00,48.85,48.87,48.67,48.74,11010.0,48.85,48.87,48.67,48.74,11010.0
2017-12-05 14:30:00,48.73,48.74,48.43,48.51,17992.0,48.73,48.74,48.43,48.51,17992.0
2017-12-05 15:00:00,48.49,48.59,48.4,48.55,19315.0,48.49,48.59,48.4,48.55,19315.0
2017-12-05 15:30:00,48.57,48.62,48.5,48.5,75795.0,48.57,48.62,48.5,48.5,75795.0
2017-12-06 09:30:00,48.42,48.75,48.34,48.75,8207.0,48.42,48.75,48.34,48.75,8207.0
2017-12-06 10:00:00,48.74,48.88,48.63,48.77,10801.0,48.74,48.88,48.63,48.77,10801.0
2017-12-06 10:30:00,48.78,48.9,48.67,48.9,15676.0,48.78,48.9,48.67,48.9,15676.0
2017-12-06 11:00:00,48.94,48.98,48.77,48.78,12206.0,48.94,48.98,48.77,48.78,12206.0
2017-12-06 11:30:00,48.76,48.8,48.68,48.69,7528.0,48.76,48.8,48.68,48.69,7528.0
2017-12-06 12:00:00,48.65,48.72,48.53,48.55,5470.0,48.65,48.72,48.53,48.55,5470.0
2017-12-06 12:30:00,48.55,48.72,48.54,48.67,6688.0,48.55,48.72,48.54,48.67,6688.0
2017-12-06 13:00:00,48.62,48.62,48.51,48.55,4155.0,48.62,48.62,48.51,48.55,4155.0
2017-12-06 13:30:00,48.56,48.7,48.55,48.66,6242.0,48.56,48.7,48.55,48.66,6242.0
2017-12-06 14:00:00,48.65,48.7,48.62,48.68,8769.0,48.65,48.7,48.62,48.68,8769.0
2017-12-06 14:30:00,48.64,48.77,48.64,48.66,12882.0,48.64,48.77,48.64,48.66,12882.0
2017-12-06 15:00:00,48.66,48.66,48.56,48.61,16623.0,48.66,48.66,48.56,48.61,16623.0
2017-12-06 15:30:00,48.61,48.67,48.53,48.56,58792.0,48.61,48.67,48.53,48.56,58792.0
2017-12-07 09:30:00,48.48,48.84,48.12,48.84,9437.0,48.48,48.84,48.12,48.84,9437.0
2017-12-07 10:00:00,48.89,48.95,48.73,48.81,13115.0,48.89,48.95,48.73,48.81,13115.0
2017-12-07 10:30:00,48.87,49.09,48.84,49.01,9619.0,48.87,49.09,48.84,49.01,9619.0
2017-12-07 11:00:00,48.98,49.11,48.87,48.93,6312.0,48.98,49.11,48.87,48.93,6312.0
2017-12-07 11:30:00,48.91,48.98,48.81,48.94,10284.0,48.91,48.98,48.81,48.94,10284.0
2017-12-07 12:00:00,48.94,48.95,48.72,48.72,10533.0,48.94,48.95,48.72,48.72,10533.0
2017-12-07 12:30:00,48.71,48.73,48.64,48.67,4652.0,48.71,48.73,48.64,48.67,4652.0
2017-12-07 13:00:00,48.72,48.78,48.54,48.76,13607.0,48.72,48.78,48.54,48.76,13607.0
2017-12-07 13:30:00,48.77,48.77,48.53,48.54,7746.0,48.77,48.77,48.53,48.54,7746.0
2017-12-07 14:00:00,48.58,48.71,48.56,48.64,12906.0,48.58,48.71,48.56,48.64,12906.0
2017-12-07 14:30:00,48.61,48.68,48.58,48.65,14315.0,48.61,48.68,48.58,48.65,14315.0
2017-12-07 15:00:00,48.64,48.68,48.59,48.63,12916.0,48.64,48.68,48.59,48.63,12916.0
2017-12-07 15:30:00,48.63,48.7,48.6,48.67,49824.0,48.63,48.7,48.6,48.67,49824.0
2017-12-08 09:30:00,48.79,48.99,48.42,48.76,48761.0,48.79,48.99,48.42,48.76,48761.0
2017-12-08 10:00:00,48.83,49.01,48.68,48.99,14941.0,48.83,49.01,48.68,48.99,14941.0
2017-12-08 10:30:00,48.97,49.12,48.9,49.1,25675.0,48.97,49.12,48.9,49.1,25675.0
2017-12-08 11:00:00,49.11,49.21,48.95,48.95,17840.0,49.11,49.21,48.95,48.95,17840.0
2017-12-08 11:30:00,48.94,49.14,48.91,49.08,8202.0,48.94,49.14,48.91,49.08,8202.0
2017-12-08 12:00:00,49.09,49.24,49.09,49.24,8301.0,49.09,49.24,49.09,49.24,8301.0
2017-12-08 12:30:00,49.25,49.25,49.13,49.18,9254.0,49.25,49.25,49.13,49.18,9254.0
2017-12-08 13:00:00,49.15,49.26,49.14,49.2,8384.0,49.15,49.26,49.14,49.2,8384.0
2017-12-08 13:30:00,49.2,49.23,49.13,49.15,7148.0,49.2,49.23,49.13,49.15,7148.0
2017-12-08 14:00:00,49.16,49.21,49.11,49.17,33220.0,49.16,49.21,49.11,49.17,33220.0
2017-12-08 14:30:00,49.17,49.21,49.03,49.08,24692.0,49.17,49.21,49.03,49.08,24692.0
2017-12-08 15:00:00,49.1,49.12,49.05,49.09,21805.0,49.1,49.12,49.05,49.09,21805.0
2017-12-08 15:30:00,49.08,49.09,48.81,48.86,62980.0,49.08,49.09,48.81,48.86,62980.0
2017-12-11 09:30:00,49.04,49.49,49.04,49.33,20017.0,49.04,49.49,49.04,49.33,20017.0
2017-12-11 10:00:00,49.3,49.45,49.19,49.3,17831.0,49.3,49.45,49.19,49.3,17831.0
2017-12-11 10:30:00,49.27,49.34,49.23,49.29,6800.0,49.27,49.34,49.23,49.29,6800.0
2017-12-11 11:00:00,49.3,49.45,49.25,49.45,10307.0,49.3,49.45,49.25,49.45,10307.0
2017-12-11 11:30:00,49.45,49.47,49.28,49.29,19416.0,49.45,49.47,49.28,49.29,19416.0
2017-12-11 12:00:00,49.29,49.42,49.24,49.29,13762.0,49.29,49.42,49.24,49.29,13762.0
2017-12-11 12:30:00,49.34,49.35,49.19,49.25,9711.0,49.34,49.35,49.19,49.25,9711.0
2017-12-11 13:00:00,49.24,49.26,49.18,49.19,10520.0,49.24,49.26,49.18,49.19,10520.0
2017-12-11 13:30:00,49.18,49.21,49.11,49.15,7300.0,49.18,49.21,49.11,49.15,7300.0
2017-12-11 14:00:00,49.15,49.42,49.12,49.32,24216.0,49.15,49.42,49.12,49.32,24216.0
2017-12-11 14:30:00,49.34,49.38,49.21,49.29,15106.0,49.34,49.38,49.21,49.29,15106.0
2017-12-11 15:00:00,49.26,49.28,49.17,49.18,15370.0,49.26,49.28,49.17,49.18,15370.0
2017-12-11 15:30:00,49.2,49.3,49.17,49.3,61080.0,49.2,49.3,49.17,49.3,61080.0
2017-12-12 09:30:00,49.42,49.56,49.29,49.36,18277.0,49.42,49.56,49.29,49.36,18277.0
2017-12-12 10:00:00,49.4,49.85,49.4,49.8,38840.0,49.4,49.85,49.4,49.8,38840.0
2017-12-12 10:30:00,49.79,49.79,49.64,49.72,9455.0,49.79,49.79,49.64,49.72,9455.0
2017-12-12 11:00:00,49.73,49.85,49.67,49.7,14038.0,49.73,49.85,49.67,49.7,14038.0
2017-12-12 11:30:00,49.75,49.77,49.61,49.63,10471.0,49.75,49.77,49.61,49.63,10471.0
2017-12-12 12:00:00,49.62,49.78,49.61,49.63,19851.0,49.62,49.78,49.61,49.63,19851.0
2017-12-12 12:30:00,49.59,49.65,49.58,49.61,5780.0,49.59,49.65,49.58,49.61,5780.0
2017-12-12 13:00:00,49.62,49.64,49.5,49.64,14494.0,49.62,49.64,49.5,49.64,14494.0
2017-12-12 13:30:00,49.67,49.67,49.51,49.54,8516.0,49.67,49.67,49.51,49.54,8516.0
2017-12-12 14:00:00,49.52,49.58,49.5,49.58,11002.0,49.52,49.58,49.5,49.58,11002.0
2017-12-12 14:30:00,49.6,49.6,49.51,49.54,15956.0,49.6,49.6,49.51,49.54,15956.0
2017-12-12 15:00:00,49.55,49.55,49.39,49.41,18415.0,49.55,49.55,49.39,49.41,18415.0
2017-12-12 15:30:00,49.41,49.47,49.36,49.42,68685.0,49.41,49.47,49.36,49.42,68685.0
2017-12-13 09:30:00,49.57,49.93,49.52,49.91,20584.0,49.57,49.93,49.52,49.91,20584.0
2017-12-13 10:00:00,49.85,49.95,49.75,49.76,17685.0,49.85,49.95,49.75,49.76,17685.0
2017-12-13 10:30:00,49.81,49.82,49.63,49.66,10194.0,49.81,49.82,49.63,49.66,10194.0
2017-12-13 11:00:00,49.63,49.71,49.61,49.69,28152.0,49.63,49.71,49.61,49.69,28152.0
2017-12-13 11:30:00,49.7,49.94,49.66,49.94,16809.0,49.7,49.94,49.66,49.94,16809.0
2017-12-13 12:00:00,49.95,49.97,49.82,49.84,6538.0,49.95,49.97,49.82,49.84,6538.0
2017-12-13 12:30:00,49.86,49.87,49.7,49.7,5958.0,49.86,49.87,49.7,49.7,5958.0
2017-12-13 13:00:00,49.7,49.72,49.66,49.66,8464.0,49.7,49.72,49.66,49.66,8464.0
2017-12-13 13:30:00,49.68,49.78,49.66,49.74,20993.0,49.68,49.78,49.66,49.74,20993.0
2017-12-13 14:00:00,49.71,49.83,49.66,49.73,11406.0,49.71,49.83,49.66,49.73,11406.0
2017-12-13 14:30:00,49.69,49.78,49.63,49.71,7899.0,49.69,49.78,49.63,49.71,7899.0
2017-12-13 15:00:00,49.72,49.8,49.66,49.77,25413.0,49.72,49.8,49.66,49.77,25413.0
2017-12-13 15:30:00,49.79,49.8,49.66,49.72,58782.0,49.79,49.8,49.66,49.72,58782.0
2017-12-14 09:30:00,49.82,49.96,49.7,49.83,6524.0,49.82,49.96,49.7,49.83,6524.0
2017-12-14 10:00:00,49.8,49.8,49.38,49.48,6914.0,49.8,49.8,49.38,49.48,6914.0
2017-12-14 10:30:00,49.51,49.56,49.41,49.45,6300.0,49.51,49.56,49.41,49.45,6300.0
2017-12-14 11:00:00,49.36,49.39,49.23,49.38,6848.0,49.36,49.39,49.23,49.38,6848.0
2017-12-14 11:30:00,49.38,49.4,49.32,49.32,3250.0,49.38,49.4,49.32,49.32,3250.0
2017-12-14 12:00:00,49.3,49.32,49.22,49.24,3631.0,49.3,49.32,49.22,49.24,3631.0
2017-12-14 12:30:00,49.24,49.24,49.07,49.09,6320.0,49.24,49.24,49.07,49.09,6320.0
2017-12-14 13:00:00,49.09,49.09,48.81,48.81,21580.0,49.09,49.09,48.81,48.81,21580.0
2017-12-14 13:30:00,48.81,48.82,48.44,48.49,33427.0,48.81,48.82,48.44,48.49,33427.0
2017-12-14 14:00:00,48.5,48.54,48.14,48.14,9667.0,48.5,48.54,48.14,48.14,9667.0
2017-12-14 14:30:00,48.21,48.36,48.2,48.35,12356.0,48.21,48.36,48.2,48.35,12356.0
2017-12-14 15:00:00,48.36,48.52,48.35,48.51,23413.0,48.36,48.52,48.35,48.51,23413.0
2017-12-14 15:30:00,48.5,48.61,48.42,48.51,79341.0,48.5,48.61,48.42,48.51,79341.0
2017-12-15 09:30:00,48.71,49.03,48.65,48.89,131640.0,48.71,49.03,48.65,48.89,131640.0
2017-12-15 10:00:00,48.9,49.1,48.75,48.77,19846.0,48.9,49.1,48.75,48.77,19846.0
2017-12-15 10:30:00,48.75,48.99,48.69,48.74,64420.0,48.75,48.99,48.69,48.74,64420.0
2017-12-15 11:00:00,48.77,49.19,48.76,49.19,10356.0,48.77,49.19,48.76,49.19,10356.0
2017-12-15 11:30:00,49.18,49.27,49.02,49.09,13619.0,49.18,49.27,49.02,49.09,13619.0
2017-12-15 12:00:00,49.08,49.16,49.06,49.13,8383.0,49.08,49.16,49.06,49.13,8383.0
2017-12-15 12:30:00,49.16,49.23,49.1,49.13,9000.0,49.16,49.23,49.1,49.13,9000.0
2017-12-15 13:00:00,49.13,49.16,49.06,49.12,12215.0,49.13,49.16,49.06,49.12,12215.0
2017-12-15 13:30:00,49.11,49.21,49.02,49.21,18721.0,49.11,49.21,49.02,49.21,18721.0
2017-12-15 14:00:00,49.18,49.28,49.14,49.19,12559.0,49.18,49.28,49.14,49.19,12559.0
2017-12-15 14:30:00,49.21,49.26,49.17,49.2,13290.0,49.21,49.26,49.17,49.2,13290.0
2017-12-15 15:00:00,49.21,49.3,49.21,49.24,14900.0,49.21,49.3,49.21,49.24,14900.0
2017-12-15 15:30:00,49.24,49.24,48.8,48.93,78541.0,49.24,49.24,48.8,48.93,78541.0
2017-12-18 09:30:00,49.67,50.09,49.63,50.07,19236.0,49.67,50.09,49.63,50.07,19236.0
2017-12-18 10:00:00,50.08,50.23,50.0,50.08,17491.0,50.08,50.23,50.0,50.08,17491.0
2017-12-18 10:30:00,50.09,50.28,50.07,50.23,14408.0,50.09,50.28,50.07,50.23,14408.0
2017-12-18 11:00:00,50.22,50.25,50.1,50.17,12354.0,50.22,50.25,50.1,50.17,12354.0
2017-12-18 11:30:00,50.18,50.29,50.18,50.24,4808.0,50.18,50.29,50.18,50.24,4808.0
2017-12-18 12:00:00,50.24,50.32,50.19,50.32,9186.0,50.24,50.32,50.19,50.32,9186.0
2017-12-18 12:30:00,50.32,50.33,50.16,50.18,8965.0,50.32,50.33,50.16,50.18,8965.0
2017-12-18 13:00:00,50.16,50.16,50.07,50.13,5720.0,50.16,50.16,50.07,50.13,5720.0
2017-12-18 13:30:00,50.12,50.19,50.1,50.17,8862.0,50.12,50.19,50.1,50.17,8862.0
2017-12-18 14:00:00,50.18,50.25,50.17,50.23,10259.0,50.18,50.25,50.17,50.23,10259.0
2017-12-18 14:30:00,50.22,50.22,50.17,50.22,9388.0,50.22,50.22,50.17,50.22,9388.0
2017-12-18 15:00:00,50.22,50.28,49.99,49.99,23357.0,50.22,50.28,49.99,49.99,23357.0
2017-12-18 15:30:00,50.0,50.03,49.8,49.89,114075.0,50.0,50.03,49.8,49.89,114075.0
2017-12-19 09:30:00,49.95,50.06,49.66,49.68,17673.0,49.95,50.06,49.66,49.68,17673.0
2017-12-19 10:00:00,49.73,49.75,49.65,49.67,8496.0,49.73,49.75,49.65,49.67,8496.0
2017-12-19 10:30:00,49.73,49.76,49.65,49.67,7402.0,49.73,49.76,49.65,49.67,7402.0
2017-12-19 11:00:00,49.69,49.7,49.57,49.59,9766.0,49.69,49.7,49.57,49.59,9766.0
2017-12-19 11:30:00,49.57,49.62,49.5,49.59,7932.0,49.57,49.62,49.5,49.59,7932.0
2017-12-19 12:00:00,49.59,49.68,49.53,49.68,5144.0,49.59,49.68,49.53,49.68,5144.0
2017-12-19 12:30:00,49.62,49.68,49.52,49.68,6170.0,49.62,49.68,49.52,49.68,6170.0
2017-12-19 13:00:00,49.66,49.68,49.62,49.64,2740.0,49.66,49.68,49.62,49.64,2740.0
2017-12-19 13:30:00,49.63,49.64,49.56,49.57,15321.0,49.63,49.64,49.56,49.57,15321.0
2017-12-19 14:00:00,49.56,49.61,49.52,49.59,10871.0,49.56,49.61,49.52,49.59,10871.0
2017-12-19 14:30:00,49.56,49.56,49.37,49.38,13521.0,49.56,49.56,49.37,49.38,13521.0
2017-12-19 15:00:00,49.37,49.49,49.27,49.47,14663.0,49.37,49.49,49.27,49.47,14663.0
2017-12-19 15:30:00,49.47,49.52,49.37,49.4,44179.0,49.47,49.52,49.37,49.4,44179.0
2017-12-20 09:30:00,49.78,49.78,49.48,49.52,3467.0,49.78,49.78,49.48,49.52,3467.0
2017-12-20 10:00:00,49.53,49.76,49.53,49.59,16824.0,49.53,49.76,49.53,49.59,16824.0
2017-12-20 10:30:00,49.64,49.76,49.5,49.69,7437.0,49.64,49.76,49.5,49.69,7437.0
2017-12-20 11:00:00,49.7,49.81,49.67,49.77,4331.0,49.7,49.81,49.67,49.77,4331.0
2017-12-20 11:30:00,49.74,49.84,49.66,49.7,4300.0,49.74,49.84,49.66,49.7,4300.0
2017-12-20 12:00:00,49.67,49.75,49.65,49.67,3675.0,49.67,49.75,49.65,49.67,3675.0
2017-12-20 12:30:00,49.71,49.72,49.51,49.53,19859.0,49.71,49.72,49.51,49.53,19859.0
2017-12-20 13:00:00,49.53,49.6,49.5,49.53,9251.0,49.53,49.6,49.5,49.53,9251.0
2017-12-20 13:30:00,49.55,49.55,49.47,49.48,14508.0,49.55,49.55,49.47,49.48,14508.0
2017-12-20 14:00:00,49.49,49.68,49.49,49.65,13017.0,49.49,49.68,49.49,49.65,13017.0
2017-12-20 14:30:00,49.65,49.73,49.53,49.54,7700.0,49.65,49.73,49.53,49.54,7700.0
2017-12-20 15:00:00,49.51,49.67,49.51,49.64,7535.0,49.51,49.67,49.51,49.64,7535.0
2017-12-20 15:30:00,49.63,49.73,49.62,49.65,33300.0,49.63,49.73,49.62,49.65,33300.0
2017-12-21 09:30:00,49.91,50.28,49.62,50.02,17696.0,49.91,50.28,49.62,50.02,17696.0
2017-12-21 10:00:00,49.95,50.1,49.75,50.06,15407.0,49.95,50.1,49.75,50.06,15407.0
2017-12-21 10:30:00,50.1,50.22,50.05,50.22,5506.0,50.1,50.22,50.05,50.22,5506.0
2017-12-21 11:00:00,50.22,50.31,50.2,50.31,9899.0,50.22,50.31,50.2,50.31,9899.0
2017-12-21 11:30:00,50.32,50.32,50.1,50.15,20441.0,50.32,50.32,50.1,50.15,20441.0
2017-12-21 12:00:00,50.1,50.16,50.05,50.16,3204.0,50.1,50.16,50.05,50.16,3204.0
2017-12-21 12:30:00,50.11,50.14,50.07,50.14,5700.0,50.11,50.14,50.07,50.14,5700.0
2017-12-21 13:00:00,50.15,50.26,50.15,50.18,8429.0,50.15,50.26,50.15,50.18,8429.0
2017-12-21 13:30:00,50.14,50.27,50.09,50.25,5675.0,50.14,50.27,50.09,50.25,5675.0
2017-12-21 14:00:00,50.27,50.3,50.2,50.23,3100.0,50.27,50.3,50.2,50.23,3100.0
2017-12-21 14:30:00,50.23,50.29,50.21,50.24,3980.0,50.23,50.29,50.21,50.24,3980.0
2017-12-21 15:00:00,50.23,50.3,50.18,50.3,6043.0,50.23,50.3,50.18,50.3,6043.0
2017-12-21 15:30:00,50.3,50.34,50.12,50.13,23909.0,50.3,50.34,50.12,50.13,23909.0
2017-12-22 09:30:00,50.33,50.33,49.92,50.06,9292.0,50.33,50.33,49.92,50.06,9292.0
2017-12-22 10:00:00,50.05,50.15,50.0,50.03,6759.0,50.05,50.15,50.0,50.03,6759.0
2017-12-22 10:30:00,50.03,50.1,50.03,50.08,5340.0,50.03,50.1,50.03,50.08,5340.0
2017-12-22 11:00:00,50.08,50.27,50.08,50.27,4662.0,50.08,50.27,50.08,50.27,4662.0
2017-12-22 11:30:00,50.26,50.43,50.21,50.4,6106.0,50.26,50.43,50.21,50.4,6106.0
2017-12-22 12:00:00,50.42,50.48,50.4,50.43,7762.0,50.42,50.48,50.4,50.43,7762.0
2017-12-22 12:30:00,50.41,50.43,50.31,50.38,5228.0,50.41,50.43,50.31,50.38,5228.0
2017-12-22 13:00:00,50.38,50.4,50.34,50.34,4933.0,50.38,50.4,50.34,50.34,4933.0
2017-12-22 13:30:00,50.35,50.49,50.34,50.4,7748.0,50.35,50.49,50.34,50.4,7748.0
2017-12-22 14:00:00,50.4,50.42,50.37,50.39,6622.0,50.4,50.42,50.37,50.39,6622.0
2017-12-22 14:30:00,50.39,50.41,50.34,50.38,9684.0,50.39,50.41,50.34,50.38,9684.0
2017-12-22 15:00:00,50.4,50.41,50.37,50.4,15526.0,50.4,50.41,50.37,50.4,15526.0
2017-12-22 15:30:00,50.4,50.42,50.28,50.35,25883.0,50.4,50.42,50.28,50.35,25883.0
2017-12-26 09:30:00,50.37,50.39,50.12,50.23,10288.0,50.37,50.39,50.12,50.23,10288.0
2017-12-26 10:00:00,50.23,50.39,50.2,50.29,21150.0,50.23,50.39,50.2,50.29,21150.0
2017-12-26 10:30:00,50.26,50.4,50.26,50.36,15297.0,50.26,50.4,50.26,50.36,15297.0
2017-12-26 11:00:00,50.37,50.46,50.34,50.45,11147.0,50.37,50.46,50.34,50.45,11147.0
2017-12-26 11:30:00,50.4,50.5,50.32,50.33,4420.0,50.4,50.5,50.32,50.33,4420.0
2017-12-26 12:00:00,50.33,50.4,50.33,50.37,3621.0,50.33,50.4,50.33,50.37,3621.0
2017-12-26 12:30:00,50.34,50.41,50.29,50.35,2887.0,50.34,50.41,50.29,50.35,2887.0
2017-12-26 13:00:00,50.35,50.36,50.3,50.3,2040.0,50.35,50.36,50.3,50.3,2040.0
2017-12-26 13:30:00,50.27,50.31,50.14,50.14,6840.0,50.27,50.31,50.14,50.14,6840.0
2017-12-26 14:00:00,50.16,50.17,50.02,50.07,7134.0,50.16,50.17,50.02,50.07,7134.0
2017-12-26 14:30:00,50.1,50.23,50.06,50.09,7508.0,50.1,50.23,50.06,50.09,7508.0
2017-12-26 15:00:00,50.12,50.19,50.11,50.19,7192.0,50.12,50.19,50.11,50.19,7192.0
2017-12-26 15:30:00,50.24,50.24,50.07,50.15,26313.0,50.24,50.24,50.07,50.15,26313.0
2017-12-27 09:30:00,50.0,50.13,49.78,50.0,10494.0,50.0,50.13,49.78,50.0,10494.0
2017-12-27 10:00:00,50.0,50.0,49.79,49.95,5479.0,50.0,50.0,49.79,49.95,5479.0
2017-12-27 10:30:00,49.91,50.0,49.91,50.0,4988.0,49.91,50.0,49.91,50.0,4988.0
2017-12-27 11:00:00,50.0,50.12,49.96,50.03,10167.0,50.0,50.12,49.96,50.03,10167.0
2017-12-27 11:30:00,50.04,50.05,49.95,50.02,4422.0,50.04,50.05,49.95,50.02,4422.0
2017-12-27 12:00:00,50.02,50.15,49.99,50.02,7924.0,50.02,50.15,49.99,50.02,7924.0
2017-12-27 12:30:00,50.01,50.11,49.96,49.96,7256.0,50.01,50.11,49.96,49.96,7256.0
2017-12-27 13:00:00,49.96,49.97,49.81,49.87,8895.0,49.96,49.97,49.81,49.87,8895.0
2017-12-27 13:30:00,49.84,49.9,49.81,49.9,2500.0,49.84,49.9,49.81,49.9,2500.0
2017-12-27 14:00:00,49.89,49.93,49.85,49.9,3725.0,49.89,49.93,49.85,49.9,3725.0
2017-12-27 14:30:00,49.92,49.95,49.85,49.9,9957.0,49.92,49.95,49.85,49.9,9957.0
2017-12-27 15:00:00,49.9,49.9,49.78,49.78,10490.0,49.9,49.9,49.78,49.78,10490.0
2017-12-27 15:30:00,49.84,49.87,49.77,49.86,28368.0,49.84,49.87,49.77,49.86,28368.0
2017-12-28 09:30:00,50.0,50.0,49.52,49.69,9861.0,50.0,50.0,49.52,49.69,9861.0
2017-12-28 10:00:00,49.74,49.79,49.63,49.76,5636.0,49.74,49.79,49.63,49.76,5636.0
2017-12-28 10:30:00,49.8,49.81,49.66,49.72,7849.0,49.8,49.81,49.66,49.72,7849.0
2017-12-28 11:00:00,49.71,49.75,49.64,49.68,4849.0,49.71,49.75,49.64,49.68,4849.0
2017-12-28 11:30:00,49.65,49.82,49.65,49.77,4200.0,49.65,49.82,49.65,49.77,4200.0
2017-12-28 12:00:00,49.77,49.77,49.69,49.69,5274.0,49.77,49.77,49.69,49.69,5274.0
2017-12-28 12:30:00,49.69,49.7,49.66,49.66,2824.0,49.69,49.7,49.66,49.66,2824.0
2017-12-28 13:00:00,49.67,49.7,49.66,49.67,3287.0,49.67,49.7,49.66,49.67,3287.0
2017-12-28 13:30:00,49.66,49.78,49.66,49.77,5409.0,49.66,49.78,49.66,49.77,5409.0
2017-12-28 14:00:00,49.78,49.81,49.73,49.73,6982.0,49.78,49.81,49.73,49.73,6982.0
2017-12-28 14:30:00,49.73,49.74,49.63,49.69,12364.0,49.73,49.74,49.63,49.69,12364.0
2017-12-28 15:00:00,49.7,49.78,49.67,49.77,9216.0,49.7,49.78,49.67,49.77,9216.0
2017-12-28 15:30:00,49.76,49.83,49.72,49.79,29631.0,49.76,49.83,49.72,49.79,29631.0
2017-12-29 09:30:00,50.0,50.3,49.83,49.87,11838.0,50.0,50.3,49.83,49.87,11838.0
2017-12-29 10:00:00,49.78,49.89,49.68,49.82,7716.0,49.78,49.89,49.68,49.82,7716.0
2017-12-29 10:30:00,49.72,49.85,49.71,49.75,6070.0,49.72,49.85,49.71,49.75,6070.0
2017-12-29 11:00:00,49.74,49.76,49.59,49.59,10986.0,49.74,49.76,49.59,49.59,10986.0
2017-12-29 11:30:00,49.65,49.68,49.46,49.46,6136.0,49.65,49.68,49.46,49.46,6136.0
2017-12-29 12:00:00,49.46,49.66,49.46,49.66,5070.0,49.46,49.66,49.46,49.66,5070.0
2017-12-29 12:30:00,49.66,49.71,49.62,49.66,4332.0,49.66,49.71,49.62,49.66,4332.0
2017-12-29 13:00:00,49.7,49.79,49.67,49.7,3925.0,49.7,49.79,49.67,49.7,3925.0
2017-12-29 13:30:00,49.67,49.67,49.55,49.55,6021.0,49.67,49.67,49.55,49.55,6021.0
2017-12-29 14:00:00,49.54,49.66,49.46,49.53,23542.0,49.54,49.66,49.46,49.53,23542.0
2017-12-29 14:30:00,49.51,49.56,49.41,49.51,17069.0,49.51,49.56,49.41,49.51,17069.0
2017-12-29 15:00:00,49.49,49.67,49.44,49.61,17739.0,49.49,49.67,49.44,49.61,17739.0
2017-12-29 15:30:00,49.61,49.65,49.4,49.52,111990.0,49.61,49.65,49.4,49.52,111990.0
2018-01-02 09:30:00,49.66,49.66,49.0,49.09,24425.0,49.66,49.66,49.0,49.09,24425.0
2018-01-02 10:00:00,49.12,49.4,49.12,49.27,10999.0,49.12,49.4,49.12,49.27,10999.0
2018-01-02 10:30:00,49.27,49.27,48.91,49.02,27966.0,49.27,49.27,48.91,49.02,27966.0
2018-01-02 11:00:00,49.03,49.05,48.53,48.54,52851.0,49.03,49.05,48.53,48.54,52851.0
2018-01-02 11:30:00,48.59,48.62,48.35,48.53,15938.0,48.59,48.62,48.35,48.53,15938.0
2018-01-02 12:00:00,48.51,48.91,48.39,48.82,33541.0,48.51,48.91,48.39,48.82,33541.0
2018-01-02 12:30:00,48.84,48.85,48.36,48.48,23138.0,48.84,48.85,48.36,48.48,23138.0
2018-01-02 13:00:00,48.48,48.57,48.44,48.51,10535.0,48.48,48.57,48.44,48.51,10535.0
2018-01-02 13:30:00,48.5,48.5,48.31,48.34,27257.0,48.5,48.5,48.31,48.34,27257.0
2018-01-02 14:00:00,48.34,48.35,47.95,48.27,47052.0,48.34,48.35,47.95,48.27,47052.0
2018-01-02 14:30:00,48.29,48.33,48.23,48.28,26415.0,48.29,48.33,48.23,48.28,26415.0
2018-01-02 15:00:00,48.3,48.34,48.05,48.1,29993.0,48.3,48.34,48.05,48.1,29993.0
2018-01-02 15:30:00,48.1,48.15,47.96,48.02,120523.0,48.1,48.15,47.96,48.02,120523.0
2018-01-03 09:30:00,48.03,48.83,47.87,48.75,43927.0,48.03,48.83,47.87,48.75,43927.0
2018-01-03 10:00:00,48.8,49.36,48.55,49.26,86537.0,48.8,49.36,48.55,49.26,86537.0
2018-01-03 10:30:00,49.26,49.57,49.09,49.2,60483.0,49.26,49.57,49.09,49.2,60483.0
2018-01-03 11:00:00,49.26,49.5,49.18,49.48,47039.0,49.26,49.5,49.18,49.48,47039.0
2018-01-03 11:30:00,49.48,49.5,49.11,49.13,23548.0,49.48,49.5,49.11,49.13,23548.0
2018-01-03 12:00:00,49.16,49.22,48.98,48.99,18448.0,49.16,49.22,48.98,48.99,18448.0
2018-01-03 12:30:00,49.02,49.24,48.96,49.02,37597.0,49.02,49.24,48.96,49.02,37597.0
2018-01-03 13:00:00,49.03,49.05,48.95,48.99,18311.0,49.03,49.05,48.95,48.99,18311.0
2018-01-03 13:30:00,48.99,49.0,48.82,48.91,24316.0,48.99,49.0,48.82,48.91,24316.0
2018-01-03 14:00:00,48.92,49.33,48.89,49.21,20415.0,48.92,49.33,48.89,49.21,20415.0
2018-01-03 14:30:00,49.2,49.72,49.17,49.5,59972.0,49.2,49.72,49.17,49.5,59972.0
2018-01-03 15:00:00,49.51,49.96,49.49,49.8,60198.0,49.51,49.96,49.49,49.8,60198.0
2018-01-03 15:30:00,49.8,50.15,49.65,49.73,165981.0,49.8,50.15,49.65,49.73,165981.0
2018-01-04 09:30:00,50.2,50.72,50.01,50.61,47021.0,50.2,50.72,50.01,50.61,47021.0
2018-01-04 10:00:00,50.61,50.61,50.34,50.34,14208.0,50.61,50.61,50.34,50.34,14208.0
2018-01-04 10:30:00,50.34,50.35,50.01,50.11,11700.0,50.34,50.35,50.01,50.11,11700.0
2018-01-04 11:00:00,50.11,50.17,49.94,49.95,8439.0,50.11,50.17,49.94,49.95,8439.0
2018-01-04 11:30:00,49.97,49.98,49.82,49.85,6325.0,49.97,49.98,49.82,49.85,6325.0
2018-01-04 12:00:00,49.86,49.98,49.85,49.95,5840.0,49.86,49.98,49.85,49.95,5840.0
2018-01-04 12:30:00,49.94,49.94,49.86,49.9,7043.0,49.94,49.94,49.86,49.9,7043.0
2018-01-04 13:00:00,49.88,49.98,49.88,49.97,11361.0,49.88,49.98,49.88,49.97,11361.0
2018-01-04 13:30:00,49.96,50.09,49.96,50.09,10518.0,49.96,50.09,49.96,50.09,10518.0
2018-01-04 14:00:00,50.1,50.28,50.09,50.25,13025.0,50.1,50.28,50.09,50.25,13025.0
2018-01-04 14:30:00,50.24,50.44,50.2,50.33,10777.0,50.24,50.44,50.2,50.33,10777.0
2018-01-04 15:00:00,50.35,50.47,50.12,50.13,31286.0,50.35,50.47,50.12,50.13,31286.0
2018-01-04 15:30:00,50.12,50.13,49.96,50.06,85540.0,50.12,50.13,49.96,50.06,85540.0
2018-01-05 09:30:00,50.15,50.49,49.94,50.23,19302.0,50.15,50.49,49.94,50.23,19302.0
2018-01-05 10:00:00,50.16,50.28,50.11,50.18,5850.0,50.16,50.28,50.11,50.18,5850.0
2018-01-05 10:30:00,50.2,50.38,50.19,50.25,12218.0,50.2,50.38,50.19,50.25,12218.0
2018-01-05 11:00:00,50.21,50.45,50.18,50.35,6795.0,50.21,50.45,50.18,50.35,6795.0
2018-01-05 11:30:00,50.32,50.39,50.24,50.3,11844.0,50.32,50.39,50.24,50.3,11844.0
2018-01-05 12:00:00,50.3,50.31,50.19,50.2,10103.0,50.3,50.31,50.19,50.2,10103.0
2018-01-05 12:30:00,50.2,50.23,50.14,50.2,7901.0,50.2,50.23,50.14,50.2,7901.0
2018-01-05 13:00:00,50.22,50.29,50.17,50.23,6745.0,50.22,50.29,50.17,50.23,6745.0
2018-01-05 13:30:00,50.27,50.27,50.03,50.27,26859.0,50.27,50.27,50.03,50.27,26859.0
2018-01-05 14:00:00,50.27,50.29,50.23,50.28,7957.0,50.27,50.29,50.23,50.28,7957.0
2018-01-05 14:30:00,50.27,50.3,50.23,50.27,7270.0,50.27,50.3,50.23,50.27,7270.0
2018-01-05 15:00:00,50.27,50.31,50.23,50.27,6862.0,50.27,50.31,50.23,50.27,6862.0
2018-01-05 15:30:00,50.27,50.43,50.26,50.39,35273.0,50.27,50.43,50.26,50.39,35273.0
2018-01-08 09:30:00,50.4,50.4,50.06,50.13,48336.0,50.4,50.4,50.06,50.13,48336.0
2018-01-08 10:00:00,50.12,50.3,50.07,50.29,10003.0,50.12,50.3,50.07,50.29,10003.0
2018-01-08 10:30:00,50.27,50.27,49.93,49.93,6980.0,50.27,50.27,49.93,49.93,6980.0
2018-01-08 11:00:00,49.93,49.99,49.79,49.81,7035.0,49.93,49.99,49.79,49.81,7035.0
2018-01-08 11:30:00,49.81,49.81,49.5,49.59,15903.0,49.81,49.81,49.5,49.59,15903.0
2018-01-08 12:00:00,49.62,49.68,49.62,49.65,9818.0,49.62,49.68,49.62,49.65,9818.0
2018-01-08 12:30:00,49.66,49.67,49.61,49.61,3000.0,49.66,49.67,49.61,49.61,3000.0
2018-01-08 13:00:00,49.61,49.68,49.55,49.6,8770.0,49.61,49.68,49.55,49.6,8770.0
2018-01-08 13:30:00,49.6,49.6,49.5,49.56,7524.0,49.6,49.6,49.5,49.56,7524.0
2018-01-08 14:00:00,49.62,49.65,49.57,49.63,10600.0,49.62,49.65,49.57,49.63,10600.0
2018-01-08 14:30:00,49.63,49.65,49.52,49.54,8808.0,49.63,49.65,49.52,49.54,8808.0
2018-01-08 15:00:00,49.53,49.62,49.43,49.62,15997.0,49.53,49.62,49.43,49.62,15997.0
2018-01-08 15:30:00,49.61,49.63,49.49,49.53,52699.0,49.61,49.63,49.49,49.53,52699.0
2018-01-09 09:30:00,49.47,50.13,48.73,48.85,24500.0,49.47,50.13,48.73,48.85,24500.0
2018-01-09 10:00:00,48.8,48.98,48.71,48.92,17080.0,48.8,48.98,48.71,48.92,17080.0
2018-01-09 10:30:00,48.92,48.94,48.65,48.67,11918.0,48.92,48.94,48.65,48.67,11918.0
2018-01-09 11:00:00,48.75,48.85,48.65,48.81,17633.0,48.75,48.85,48.65,48.81,17633.0
2018-01-09 11:30:00,48.82,48.82,48.66,48.73,9146.0,48.82,48.82,48.66,48.73,9146.0
2018-01-09 12:00:00,48.71,48.73,48.54,48.54,15777.0,48.71,48.73,48.54,48.54,15777.0
2018-01-09 12:30:00,48.52,48.59,48.41,48.51,34139.0,48.52,48.59,48.41,48.51,34139.0
2018-01-09 13:00:00,48.49,48.54,48.38,48.43,77991.0,48.49,48.54,48.38,48.43,77991.0
2018-01-09 13:30:00,48.42,48.45,48.27,48.27,60472.0,48.42,48.45,48.27,48.27,60472.0
2018-01-09 14:00:00,48.31,48.38,48.27,48.27,47717.0,48.31,48.38,48.27,48.27,47717.0
2018-01-09 14:30:00,48.28,48.38,48.21,48.38,51587.0,48.28,48.38,48.21,48.38,51587.0
2018-01-09 15:00:00,48.38,48.63,48.34,48.55,41825.0,48.38,48.63,48.34,48.55,41825.0
2018-01-09 15:30:00,48.53,48.58,48.3,48.35,61618.0,48.53,48.58,48.3,48.35,61618.0
2018-01-10 09:30:00,48.21,48.21,46.59,47.26,83231.0,48.21,48.21,46.59,47.26,83231.0
2018-01-10 10:00:00,47.21,47.5,46.95,47.11,54878.0,47.21,47.5,46.95,47.11,54878.0
2018-01-10 10:30:00,47.12,47.3,47.1,47.24,29932.0,47.12,47.3,47.1,47.24,29932.0
2018-01-10 11:00:00,47.28,47.42,47.1,47.11,41157.0,47.28,47.42,47.1,47.11,41157.0
2018-01-10 11:30:00,47.08,47.25,47.06,47.12,20391.0,47.08,47.25,47.06,47.12,20391.0
2018-01-10 12:00:00,47.15,47.36,47.13,47.33,44443.0,47.15,47.36,47.13,47.33,44443.0
2018-01-10 12:30:00,47.3,47.31,47.09,47.28,61203.0,47.3,47.31,47.09,47.28,61203.0
2018-01-10 13:00:00,47.29,47.4,47.17,47.25,62995.0,47.29,47.4,47.17,47.25,62995.0
2018-01-10 13:30:00,47.25,47.65,47.2,47.65,55436.0,47.25,47.65,47.2,47.65,55436.0
2018-01-10 14:00:00,47.66,47.68,47.45,47.47,25259.0,47.66,47.68,47.45,47.47,25259.0
2018-01-10 14:30:00,47.44,47.52,47.14,47.19,60700.0,47.44,47.52,47.14,47.19,60700.0
2018-01-10 15:00:00,47.21,47.48,47.2,47.46,28477.0,47.21,47.48,47.2,47.46,28477.0
2018-01-10 15:30:00,47.45,47.47,47.3,47.38,62307.0,47.45,47.47,47.3,47.38,62307.0
2018-01-11 09:30:00,47.66,48.6,47.45,48.39,70280.0,47.66,48.6,47.45,48.39,70280.0
2018-01-11 10:00:00,48.4,48.53,48.18,48.41,30426.0,48.4,48.53,48.18,48.41,30426.0
2018-01-11 10:30:00,48.41,48.66,48.41,48.45,46059.0,48.41,48.66,48.41,48.45,46059.0
2018-01-11 11:00:00,48.52,48.91,48.52,48.89,20562.0,48.52,48.91,48.52,48.89,20562.0
2018-01-11 11:30:00,48.89,49.03,48.84,48.84,32598.0,48.89,49.03,48.84,48.84,32598.0
2018-01-11 12:00:00,48.84,48.94,48.68,48.85,30789.0,48.84,48.94,48.68,48.85,30789.0
2018-01-11 12:30:00,48.84,49.13,48.82,49.06,22413.0,48.84,49.13,48.82,49.06,22413.0
2018-01-11 13:00:00,49.07,49.1,49.0,49.0,13380.0,49.07,49.1,49.0,49.0,13380.0
2018-01-11 13:30:00,49.02,49.02,48.84,48.94,10696.0,49.02,49.02,48.84,48.94,10696.0
2018-01-11 14:00:00,48.94,48.99,48.88,48.95,12998.0,48.94,48.99,48.88,48.95,12998.0
2018-01-11 14:30:00,49.0,49.03,48.94,49.03,9976.0,49.0,49.03,48.94,49.03,9976.0
2018-01-11 15:00:00,49.0,49.11,48.96,49.0,17367.0,49.0,49.11,48.96,49.0,17367.0
2018-01-11 15:30:00,49.0,49.02,48.89,49.02,80742.0,49.0,49.02,48.89,49.02,80742.0
2018-01-12 09:30:00,49.1,49.49,48.95,49.27,9318.0,49.1,49.49,48.95,49.27,9318.0
2018-01-12 10:00:00,49.32,49.47,49.18,49.38,9778.0,49.32,49.47,49.18,49.38,9778.0
2018-01-12 10:30:00,49.38,49.46,49.26,49.44,14278.0,49.38,49.46,49.26,49.44,14278.0
2018-01-12 11:00:00,49.47,49.68,49.4,49.61,10463.0,49.47,49.68,49.4,49.61,10463.0
2018-01-12 11:30:00,49.67,49.7,49.51,49.56,13315.0,49.67,49.7,49.51,49.56,13315.0
2018-01-12 12:00:00,49.58,49.6,49.51,49.58,7731.0,49.58,49.6,49.51,49.58,7731.0
2018-01-12 12:30:00,49.55,49.55,49.47,49.47,4551.0,49.55,49.55,49.47,49.47,4551.0
2018-01-12 13:00:00,49.48,49.49,49.34,49.34,5780.0,49.48,49.49,49.34,49.34,5780.0
2018-01-12 13:30:00,49.37,49.37,49.25,49.3,7450.0,49.37,49.37,49.25,49.3,7450.0
2018-01-12 14:00:00,49.3,49.3,49.1,49.1,10403.0,49.3,49.3,49.1,49.1,10403.0
2018-01-12 14:30:00,49.17,49.25,49.15,49.25,6526.0,49.17,49.25,49.15,49.25,6526.0
2018-01-12 15:00:00,49.25,49.28,49.12,49.25,12680.0,49.25,49.28,49.12,49.25,12680.0
2018-01-12 15:30:00,49.24,49.3,49.19,49.26,43428.0,49.24,49.3,49.19,49.26,43428.0
2018-01-16 09:30:00,49.6,49.72,49.28,49.59,15498.0,49.6,49.72,49.28,49.59,15498.0
2018-01-16 10:00:00,49.54,49.86,49.53,49.86,35873.0,49.54,49.86,49.53,49.86,35873.0
2018-01-16 10:30:00,49.79,49.8,49.61,49.61,10143.0,49.79,49.8,49.61,49.61,10143.0
2018-01-16 11:00:00,49.61,49.69,49.56,49.65,13120.0,49.61,49.69,49.56,49.65,13120.0
2018-01-16 11:30:00,49.64,49.71,49.54,49.61,6877.0,49.64,49.71,49.54,49.61,6877.0
2018-01-16 12:00:00,49.58,49.63,49.51,49.53,6164.0,49.58,49.63,49.51,49.53,6164.0
2018-01-16 12:30:00,49.58,49.6,49.51,49.54,7868.0,49.58,49.6,49.51,49.54,7868.0
2018-01-16 13:00:00,49.51,49.58,49.46,49.46,6655.0,49.51,49.58,49.46,49.46,6655.0
2018-01-16 13:30:00,49.48,49.48,49.26,49.28,6978.0,49.48,49.48,49.26,49.28,6978.0
2018-01-16 14:00:00,49.26,49.26,48.95,48.99,11171.0,49.26,49.26,48.95,48.99,11171.0
2018-01-16 14:30:00,48.99,49.01,48.76,48.96,12050.0,48.99,49.01,48.76,48.96,12050.0
2018-01-16 15:00:00,48.98,49.17,48.97,49.17,16145.0,48.98,49.17,48.97,49.17,16145.0
2018-01-16 15:30:00,49.17,49.18,48.95,49.0,62013.0,49.17,49.18,48.95,49.0,62013.0
2018-01-17 09:30:00,49.27,49.54,49.13,49.33,9321.0,49.27,49.54,49.13,49.33,9321.0
2018-01-17 10:00:00,49.37,49.8,49.37,49.65,21145.0,49.37,49.8,49.37,49.65,21145.0
2018-01-17 10:30:00,49.65,49.9,49.6,49.9,19315.0,49.65,49.9,49.6,49.9,19315.0
2018-01-17 11:00:00,49.85,50.05,49.82,49.94,34007.0,49.85,50.05,49.82,49.94,34007.0
2018-01-17 11:30:00,49.92,50.14,49.84,50.14,19849.0,49.92,50.14,49.84,50.14,19849.0
2018-01-17 12:00:00,50.16,50.37,50.02,50.24,31519.0,50.16,50.37,50.02,50.24,31519.0
2018-01-17 12:30:00,50.23,50.34,50.17,50.23,18527.0,50.23,50.34,50.17,50.23,18527.0
2018-01-17 13:00:00,50.25,50.3,50.21,50.22,9407.0,50.25,50.3,50.21,50.22,9407.0
2018-01-17 13:30:00,50.23,50.45,50.21,50.37,24322.0,50.23,50.45,50.21,50.37,24322.0
2018-01-17 14:00:00,50.42,50.49,50.3,50.3,14682.0,50.42,50.49,50.3,50.3,14682.0
2018-01-17 14:30:00,50.31,50.53,50.31,50.53,17126.0,50.31,50.53,50.31,50.53,17126.0
2018-01-17 15:00:00,50.55,50.6,50.42,50.43,50944.0,50.55,50.6,50.42,50.43,50944.0
2018-01-17 15:30:00,50.42,50.6,50.41,50.55,67915.0,50.42,50.6,50.41,50.55,67915.0
2018-01-18 09:30:00,50.75,51.21,50.67,51.16,45267.0,50.75,51.21,50.67,51.16,45267.0
2018-01-18 10:00:00,51.12,51.16,50.66,50.92,14391.0,51.12,51.16,50.66,50.92,14391.0
2018-01-18 10:30:00,50.89,51.07,50.82,50.87,13255.0,50.89,51.07,50.82,50.87,13255.0
2018-01-18 11:00:00,50.85,50.89,50.69,50.69,9580.0,50.85,50.89,50.69,50.69,9580.0
2018-01-18 11:30:00,50.71,50.71,50.59,50.69,5838.0,50.71,50.71,50.59,50.69,5838.0
2018-01-18 12:00:00,50.72,50.99,50.68,50.96,14862.0,50.72,50.99,50.68,50.96,14862.0
2018-01-18 12:30:00,50.94,50.96,50.79,50.89,8560.0,50.94,50.96,50.79,50.89,8560.0
2018-01-18 13:00:00,50.88,50.88,50.79,50.83,5490.0,50.88,50.88,50.79,50.83,5490.0
2018-01-18 13:30:00,50.8,50.8,50.59,50.62,14819.0,50.8,50.8,50.59,50.62,14819.0
2018-01-18 14:00:00,50.64,50.7,50.55,50.66,14578.0,50.64,50.7,50.55,50.66,14578.0
2018-01-18 14:30:00,50.69,50.69,50.49,50.55,14569.0,50.69,50.69,50.49,50.55,14569.0
2018-01-18 15:00:00,50.55,50.62,50.51,50.54,19116.0,50.55,50.62,50.51,50.54,19116.0
2018-01-18 15:30:00,50.56,50.56,50.37,50.42,75000.0,50.56,50.56,50.37,50.42,75000.0
2018-01-19 09:30:00,50.52,51.21,50.43,51.13,28825.0,50.52,51.21,50.43,51.13,28825.0
2018-01-19 10:00:00,51.18,51.26,50.82,51.18,31896.0,51.18,51.26,50.82,51.18,31896.0
2018-01-19 10:30:00,51.18,51.49,51.16,51.46,25082.0,51.18,51.49,51.16,51.46,25082.0
2018-01-19 11:00:00,51.42,51.54,51.23,51.49,13782.0,51.42,51.54,51.23,51.49,13782.0
2018-01-19 11:30:00,51.49,51.63,51.45,51.63,12806.0,51.49,51.63,51.45,51.63,12806.0
2018-01-19 12:00:00,51.62,51.73,51.51,51.73,10455.0,51.62,51.73,51.51,51.73,10455.0
2018-01-19 12:30:00,51.67,51.68,51.49,51.53,23082.0,51.67,51.68,51.49,51.53,23082.0
2018-01-19 13:00:00,51.57,51.6,51.52,51.53,10230.0,51.57,51.6,51.52,51.53,10230.0
2018-01-19 13:30:00,51.53,51.6,51.49,51.57,8377.0,51.53,51.6,51.49,51.57,8377.0
2018-01-19 14:00:00,51.57,51.71,51.52,51.61,16458.0,51.57,51.71,51.52,51.61,16458.0
2018-01-19 14:30:00,51.63,51.71,51.5,51.51,18601.0,51.63,51.71,51.5,51.51,18601.0
2018-01-19 15:00:00,51.51,51.62,51.47,51.53,27941.0,51.51,51.62,51.47,51.53,27941.0
2018-01-19 15:30:00,51.53,51.71,51.48,51.65,97625.0,51.53,51.71,51.48,51.65,97625.0
2018-01-22 09:30:00,51.5,51.71,51.3,51.71,19163.0,51.5,51.71,51.3,51.71,19163.0
2018-01-22 10:00:00,51.62,51.87,51.62,51.71,18890.0,51.62,51.87,51.62,51.71,18890.0
2018-01-22 10:30:00,51.69,51.75,51.39,51.46,23509.0,51.69,51.75,51.39,51.46,23509.0
2018-01-22 11:00:00,51.41,51.53,51.41,51.48,8019.0,51.41,51.53,51.41,51.48,8019.0
2018-01-22 11:30:00,51.47,51.6,51.46,51.6,5895.0,51.47,51.6,51.46,51.6,5895.0
2018-01-22 12:00:00,51.63,51.77,51.61,51.77,12800.0,51.63,51.77,51.61,51.77,12800.0
2018-01-22 12:30:00,51.77,51.81,51.48,51.48,19842.0,51.77,51.81,51.48,51.48,19842.0
2018-01-22 13:00:00,51.48,51.48,51.4,51.41,3746.0,51.48,51.48,51.4,51.41,3746.0
2018-01-22 13:30:00,51.39,51.41,51.27,51.33,20208.0,51.39,51.41,51.27,51.33,20208.0
2018-01-22 14:00:00,51.33,51.46,51.24,51.45,42038.0,51.33,51.46,51.24,51.45,42038.0
2018-01-22 14:30:00,51.46,51.66,51.44,51.64,10405.0,51.46,51.66,51.44,51.64,10405.0
2018-01-22 15:00:00,51.66,51.69,51.56,51.64,8254.0,51.66,51.69,51.56,51.64,8254.0
2018-01-22 15:30:00,51.61,51.72,51.58,51.7,52370.0,51.61,51.72,51.58,51.7,52370.0
2018-01-23 09:30:00,51.56,51.56,51.08,51.18,11340.0,51.56,51.56,51.08,51.18,11340.0
2018-01-23 10:00:00,51.11,51.48,51.06,51.12,7553.0,51.11,51.48,51.06,51.12,7553.0
2018-01-23 10:30:00,51.1,51.35,51.1,51.3,7048.0,51.1,51.35,51.1,51.3,7048.0
2018-01-23 11:00:00,51.29,51.56,51.29,51.52,7590.0,51.29,51.56,51.29,51.52,7590.0
2018-01-23 11:30:00,51.51,51.59,51.48,51.58,7636.0,51.51,51.59,51.48,51.58,7636.0
2018-01-23 12:00:00,51.58,51.64,51.51,51.57,5449.0,51.58,51.64,51.51,51.57,5449.0
2018-01-23 12:30:00,51.54,51.64,51.54,51.64,11477.0,51.54,51.64,51.54,51.64,11477.0
2018-01-23 13:00:00,51.65,51.76,51.61,51.73,16434.0,51.65,51.76,51.61,51.73,16434.0
2018-01-23 13:30:00,51.75,51.82,51.63,51.63,27773.0,51.75,51.82,51.63,51.63,27773.0
2018-01-23 14:00:00,51.65,51.65,51.34,51.49,10425.0,51.65,51.65,51.34,51.49,10425.0
2018-01-23 14:30:00,51.48,51.7,51.47,51.67,9215.0,51.48,51.7,51.47,51.67,9215.0
2018-01-23 15:00:00,51.67,51.68,51.49,51.53,9149.0,51.67,51.68,51.49,51.53,9149.0
2018-01-23 15:30:00,51.53,51.73,51.53,51.65,44622.0,51.53,51.73,51.53,51.65,44622.0
2018-01-24 09:30:00,51.79,52.65,51.68,51.83,23178.0,51.79,52.65,51.68,51.83,23178.0
2018-01-24 10:00:00,51.82,52.03,51.71,51.71,25288.0,51.82,52.03,51.71,51.71,25288.0
2018-01-24 10:30:00,51.72,51.83,51.5,51.54,13782.0,51.72,51.83,51.5,51.54,13782.0
2018-01-24 11:00:00,51.58,51.67,51.32,51.32,16643.0,51.58,51.67,51.32,51.32,16643.0
2018-01-24 11:30:00,51.3,51.3,50.69,50.7,26617.0,51.3,51.3,50.69,50.7,26617.0
2018-01-24 12:00:00,50.7,50.82,50.54,50.78,85438.0,50.7,50.82,50.54,50.78,85438.0
2018-01-24 12:30:00,50.83,51.08,50.79,50.97,15490.0,50.83,51.08,50.79,50.97,15490.0
2018-01-24 13:00:00,50.99,51.01,50.73,50.91,7195.0,50.99,51.01,50.73,50.91,7195.0
2018-01-24 13:30:00,50.93,51.24,50.9,51.11,15461.0,50.93,51.24,50.9,51.11,15461.0
2018-01-24 14:00:00,51.06,51.47,51.05,51.36,23818.0,51.06,51.47,51.05,51.36,23818.0
2018-01-24 14:30:00,51.4,51.49,51.23,51.27,9404.0,51.4,51.49,51.23,51.27,9404.0
2018-01-24 15:00:00,51.28,51.55,51.27,51.52,20165.0,51.28,51.55,51.27,51.52,20165.0
2018-01-24 15:30:00,51.55,51.6,51.36,51.49,139107.0,51.55,51.6,51.36,51.49,139107.0
2018-01-25 09:30:00,51.75,51.88,50.24,50.25,25415.0,51.75,51.88,50.24,50.25,25415.0
2018-01-25 10:00:00,50.25,50.63,50.19,50.49,54241.0,50.25,50.63,50.19,50.49,54241.0
2018-01-25 10:30:00,50.47,50.57,50.17,50.2,9600.0,50.47,50.57,50.17,50.2,9600.0
2018-01-25 11:00:00,50.18,50.31,50.15,50.25,12327.0,50.18,50.31,50.15,50.25,12327.0
2018-01-25 11:30:00,50.25,50.54,50.24,50.51,9117.0,50.25,50.54,50.24,50.51,9117.0
2018-01-25 12:00:00,50.44,50.52,50.21,50.22,13200.0,50.44,50.52,50.21,50.22,13200.0
2018-01-25 12:30:00,50.21,50.33,50.21,50.31,5825.0,50.21,50.33,50.21,50.31,5825.0
2018-01-25 13:00:00,50.31,50.35,50.24,50.24,6994.0,50.31,50.35,50.24,50.24,6994.0
2018-01-25 13:30:00,50.28,50.39,50.26,50.39,7700.0,50.28,50.39,50.26,50.39,7700.0
2018-01-25 14:00:00,50.38,50.44,50.23,50.38,9536.0,50.38,50.44,50.23,50.38,9536.0
2018-01-25 14:30:00,50.34,50.42,50.27,50.38,15250.0,50.34,50.42,50.27,50.38,15250.0
2018-01-25 15:00:00,50.39,50.53,50.36,50.52,15016.0,50.39,50.53,50.36,50.52,15016.0
2018-01-25 15:30:00,50.52,50.67,50.41,50.6,49296.0,50.52,50.67,50.41,50.6,49296.0
2018-01-26 09:30:00,50.84,51.09,50.5,50.77,9377.0,50.84,51.09,50.5,50.77,9377.0
2018-01-26 10:00:00,50.72,50.88,50.65,50.72,7699.0,50.72,50.88,50.65,50.72,7699.0
2018-01-26 10:30:00,50.72,50.91,50.7,50.78,5210.0,50.72,50.91,50.7,50.78,5210.0
2018-01-26 11:00:00,50.77,50.91,50.71,50.9,3200.0,50.77,50.91,50.71,50.9,3200.0
2018-01-26 11:30:00,50.9,50.94,50.64,50.71,5006.0,50.9,50.94,50.64,50.71,5006.0
2018-01-26 12:00:00,50.81,50.81,50.64,50.74,2100.0,50.81,50.81,50.64,50.74,2100.0
2018-01-26 12:30:00,50.75,50.79,50.71,50.78,3000.0,50.75,50.79,50.71,50.78,3000.0
2018-01-26 13:00:00,50.72,50.85,50.72,50.82,4350.0,50.72,50.85,50.72,50.82,4350.0
2018-01-26 13:30:00,50.77,50.88,50.77,50.84,7225.0,50.77,50.88,50.77,50.84,7225.0
2018-01-26 14:00:00,50.83,50.87,50.77,50.82,9482.0,50.83,50.87,50.77,50.82,9482.0
2018-01-26 14:30:00,50.85,50.94,50.79,50.9,5363.0,50.85,50.94,50.79,50.9,5363.0
2018-01-26 15:00:00,50.91,51.03,50.89,51.0,6552.0,50.91,51.03,50.89,51.0,6552.0
2018-01-26 15:30:00,51.01,51.23,51.0,51.14,32543.0,51.01,51.23,51.0,51.14,32543.0
2018-01-29 09:30:00,51.05,51.3,50.82,51.04,13290.0,51.05,51.3,50.82,51.04,13290.0
2018-01-29 10:00:00,51.04,51.18,50.99,51.18,7777.0,51.04,51.18,50.99,51.18,7777.0
2018-01-29 10:30:00,51.17,51.17,50.74,50.82,12851.0,51.17,51.17,50.74,50.82,12851.0
2018-01-29 11:00:00,50.85,51.0,50.65,50.93,16759.0,50.85,51.0,50.65,50.93,16759.0
2018-01-29 11:30:00,50.95,51.18,50.94,51.14,8372.0,50.95,51.18,50.94,51.14,8372.0
2018-01-29 12:00:00,51.2,51.26,51.08,51.26,5218.0,51.2,51.26,51.08,51.26,5218.0
2018-01-29 12:30:00,51.22,51.36,51.22,51.33,6286.0,51.22,51.36,51.22,51.33,6286.0
2018-01-29 13:00:00,51.33,51.54,51.33,51.54,9572.0,51.33,51.54,51.33,51.54,9572.0
2018-01-29 13:30:00,51.49,51.75,51.46,51.73,34337.0,51.49,51.75,51.46,51.73,34337.0
2018-01-29 14:00:00,51.69,51.77,51.65,51.7,15697.0,51.69,51.77,51.65,51.7,15697.0
2018-01-29 14:30:00,51.73,51.9,51.65,51.9,14862.0,51.73,51.9,51.65,51.9,14862.0
2018-01-29 15:00:00,51.86,51.88,51.64,51.64,45151.0,51.86,51.88,51.64,51.64,45151.0
2018-01-29 15:30:00,51.64,51.64,51.23,51.42,112932.0,51.64,51.64,51.23,51.42,112932.0
2018-01-30 09:30:00,50.98,51.16,50.64,50.82,10048.0,50.98,51.16,50.64,50.82,10048.0
2018-01-30 10:00:00,50.77,51.05,50.64,51.05,4435.0,50.77,51.05,50.64,51.05,4435.0
2018-01-30 10:30:00,51.1,51.35,51.03,51.22,9019.0,51.1,51.35,51.03,51.22,9019.0
2018-01-30 11:00:00,51.24,51.24,50.91,50.91,5851.0,51.24,51.24,50.91,50.91,5851.0
2018-01-30 11:30:00,50.82,50.95,50.77,50.77,7924.0,50.82,50.95,50.77,50.77,7924.0
2018-01-30 12:00:00,50.78,50.8,50.67,50.67,3359.0,50.78,50.8,50.67,50.67,3359.0
2018-01-30 12:30:00,50.68,50.82,50.65,50.82,7015.0,50.68,50.82,50.65,50.82,7015.0
2018-01-30 13:00:00,50.76,50.83,50.67,50.72,5610.0,50.76,50.83,50.67,50.72,5610.0
2018-01-30 13:30:00,50.72,50.99,50.69,50.87,13843.0,50.72,50.99,50.69,50.87,13843.0
2018-01-30 14:00:00,50.88,50.89,50.74,50.78,8980.0,50.88,50.89,50.74,50.78,8980.0
2018-01-30 14:30:00,50.75,50.82,50.71,50.82,9402.0,50.75,50.82,50.71,50.82,9402.0
2018-01-30 15:00:00,50.77,50.82,50.69,50.82,14809.0,50.77,50.82,50.69,50.82,14809.0
2018-01-30 15:30:00,50.8,50.83,50.43,50.46,92314.0,50.8,50.83,50.43,50.46,92314.0
2018-01-31 09:30:00,50.7,50.92,50.24,50.4,6787.0,50.7,50.92,50.24,50.4,6787.0
2018-01-31 10:00:00,50.28,50.6,50.23,50.47,7994.0,50.28,50.6,50.23,50.47,7994.0
2018-01-31 10:30:00,50.44,50.44,49.93,50.0,11289.0,50.44,50.44,49.93,50.0,11289.0
2018-01-31 11:00:00,50.06,50.09,49.86,49.9,7836.0,50.06,50.09,49.86,49.9,7836.0
2018-01-31 11:30:00,49.9,49.9,49.6,49.64,12653.0,49.9,49.9,49.6,49.64,12653.0
2018-01-31 12:00:00,49.65,49.83,49.65,49.81,22012.0,49.65,49.83,49.65,49.81,22012.0
2018-01-31 12:30:00,49.81,49.87,49.73,49.8,23203.0,49.81,49.87,49.73,49.8,23203.0
2018-01-31 13:00:00,49.82,49.91,49.75,49.84,37868.0,49.82,49.91,49.75,49.84,37868.0
2018-01-31 13:30:00,49.86,49.94,49.55,49.57,23370.0,49.86,49.94,49.55,49.57,23370.0
2018-01-31 14:00:00,49.55,49.7,49.53,49.59,18058.0,49.55,49.7,49.53,49.59,18058.0
2018-01-31 14:30:00,49.6,49.6,49.19,49.31,24339.0,49.6,49.6,49.19,49.31,24339.0
2018-01-31 15:00:00,49.33,49.33,49.05,49.09,25181.0,49.33,49.33,49.05,49.09,25181.0
2018-01-31 15:30:00,49.11,49.14,48.86,48.93,75107.0,49.11,49.14,48.86,48.93,75107.0
2018-02-01 09:30:00,48.58,48.76,48.32,48.68,28792.0,48.58,48.76,48.32,48.68,28792.0
2018-02-01 10:00:00,48.67,48.73,48.5,48.54,8099.0,48.67,48.73,48.5,48.54,8099.0
2018-02-01 10:30:00,48.54,48.64,48.37,48.38,13699.0,48.54,48.64,48.37,48.38,13699.0
2018-02-01 11:00:00,48.38,48.46,48.27,48.28,19183.0,48.38,48.46,48.27,48.28,19183.0
2018-02-01 11:30:00,48.34,48.8,48.33,48.79,16276.0,48.34,48.8,48.33,48.79,16276.0
2018-02-01 12:00:00,48.83,48.95,48.67,48.82,21805.0,48.83,48.95,48.67,48.82,21805.0
2018-02-01 12:30:00,48.82,48.97,48.79,48.86,17264.0,48.82,48.97,48.79,48.86,17264.0
2018-02-01 13:00:00,48.87,48.96,48.78,48.87,23754.0,48.87,48.96,48.78,48.87,23754.0
2018-02-01 13:30:00,48.9,48.93,48.79,48.86,11620.0,48.9,48.93,48.79,48.86,11620.0
2018-02-01 14:00:00,48.86,48.98,48.63,48.78,18707.0,48.86,48.98,48.63,48.78,18707.0
2018-02-01 14:30:00,48.79,49.06,48.72,49.06,17705.0,48.79,49.06,48.72,49.06,17705.0
2018-02-01 15:00:00,49.06,49.14,48.95,49.04,31417.0,49.06,49.14,48.95,49.04,31417.0
2018-02-01 15:30:00,49.0,49.23,48.84,49.22,68897.0,49.0,49.23,48.84,49.22,68897.0
2018-02-02 09:30:00,48.7,49.38,48.7,49.15,18643.0,48.7,49.38,48.7,49.15,18643.0
2018-02-02 10:00:00,48.97,49.27,48.92,49.22,12499.0,48.97,49.27,48.92,49.22,12499.0
2018-02-02 10:30:00,49.24,49.43,49.15,49.38,13041.0,49.24,49.43,49.15,49.38,13041.0
2018-02-02 11:00:00,49.37,49.45,49.07,49.07,12502.0,49.37,49.45,49.07,49.07,12502.0
2018-02-02 11:30:00,49.08,49.14,48.9,48.97,11598.0,49.08,49.14,48.9,48.97,11598.0
2018-02-02 12:00:00,48.92,49.23,48.89,49.21,12962.0,48.92,49.23,48.89,49.21,12962.0
2018-02-02 12:30:00,49.21,49.26,49.13,49.16,7688.0,49.21,49.26,49.13,49.16,7688.0
2018-02-02 13:00:00,49.16,49.25,49.12,49.24,6533.0,49.16,49.25,49.12,49.24,6533.0
2018-02-02 13:30:00,49.32,49.32,49.13,49.22,17682.0,49.32,49.32,49.13,49.22,17682.0
2018-02-02 14:00:00,49.19,49.24,49.05,49.05,15054.0,49.19,49.24,49.05,49.05,15054.0
2018-02-02 14:30:00,49.07,49.34,49.05,49.15,32431.0,49.07,49.34,49.05,49.15,32431.0
2018-02-02 15:00:00,49.19,49.54,49.17,49.51,31446.0,49.19,49.54,49.17,49.51,31446.0
2018-02-02 15:30:00,49.44,49.46,49.16,49.25,70432.0,49.44,49.46,49.16,49.25,70432.0
2018-02-05 09:30:00,48.55,49.41,48.5,49.2,16798.0,48.55,49.41,48.5,49.2,16798.0
2018-02-05 10:00:00,49.22,49.51,49.13,49.41,13832.0,49.22,49.51,49.13,49.41,13832.0
2018-02-05 10:30:00,49.42,49.63,49.16,49.54,18393.0,49.42,49.63,49.16,49.54,18393.0
2018-02-05 11:00:00,49.58,49.89,49.54,49.78,44272.0,49.58,49.89,49.54,49.78,44272.0
2018-02-05 11:30:00,49.78,49.78,49.33,49.49,24685.0,49.78,49.78,49.33,49.49,24685.0
2018-02-05 12:00:00,49.51,49.56,49.32,49.39,15498.0,49.51,49.56,49.32,49.39,15498.0
2018-02-05 12:30:00,49.43,49.54,49.4,49.47,15416.0,49.43,49.54,49.4,49.47,15416.0
2018-02-05 13:00:00,49.47,49.5,49.09,49.24,27197.0,49.47,49.5,49.09,49.24,27197.0
2018-02-05 13:30:00,49.24,49.32,49.14,49.32,12889.0,49.24,49.32,49.14,49.32,12889.0
2018-02-05 14:00:00,49.33,49.33,49.13,49.15,17271.0,49.33,49.33,49.13,49.15,17271.0
2018-02-05 14:30:00,49.15,49.15,48.63,48.68,20470.0,49.15,49.15,48.63,48.68,20470.0
2018-02-05 15:00:00,48.7,48.87,47.96,48.83,54873.0,48.7,48.87,47.96,48.83,54873.0
2018-02-05 15:30:00,48.83,49.01,48.28,48.29,203336.0,48.83,49.01,48.28,48.29,203336.0
2018-02-06 09:30:00,47.11,49.0,47.0,48.31,49790.0,47.11,49.0,47.0,48.31,49790.0
2018-02-06 10:00:00,48.47,48.64,47.77,47.93,23915.0,48.47,48.64,47.77,47.93,23915.0
2018-02-06 10:30:00,47.98,48.03,47.6,47.67,17508.0,47.98,48.03,47.6,47.67,17508.0
2018-02-06 11:00:00,47.61,47.71,47.29,47.39,21583.0,47.61,47.71,47.29,47.39,21583.0
2018-02-06 11:30:00,47.32,47.58,47.19,47.54,19433.0,47.32,47.58,47.19,47.54,19433.0
2018-02-06 12:00:00,47.55,47.81,47.51,47.77,15037.0,47.55,47.81,47.51,47.77,15037.0
2018-02-06 12:30:00,47.84,48.08,47.67,47.72,22119.0,47.84,48.08,47.67,47.72,22119.0
2018-02-06 13:00:00,47.63,47.99,47.48,47.87,30475.0,47.63,47.99,47.48,47.87,30475.0
2018-02-06 13:30:00,47.87,48.0,47.85,47.96,29009.0,47.87,48.0,47.85,47.96,29009.0
2018-02-06 14:00:00,47.91,48.21,47.88,47.99,84780.0,47.91,48.21,47.88,47.99,84780.0
2018-02-06 14:30:00,48.0,48.67,47.97,48.6,29660.0,48.0,48.67,47.97,48.6,29660.0
2018-02-06 15:00:00,48.63,48.98,48.63,48.82,26303.0,48.63,48.98,48.63,48.82,26303.0
2018-02-06 15:30:00,48.83,49.0,48.36,48.63,79389.0,48.83,49.0,48.36,48.63,79389.0
2018-02-07 09:30:00,48.43,49.07,48.31,48.66,14905.0,48.43,49.07,48.31,48.66,14905.0
2018-02-07 10:00:00,48.8,48.81,48.37,48.42,9325.0,48.8,48.81,48.37,48.42,9325.0
2018-02-07 10:30:00,48.41,48.66,48.26,48.58,6555.0,48.41,48.66,48.26,48.58,6555.0
2018-02-07 11:00:00,48.58,48.74,48.54,48.57,12215.0,48.58,48.74,48.54,48.57,12215.0
2018-02-07 11:30:00,48.53,48.65,48.4,48.65,8464.0,48.53,48.65,48.4,48.65,8464.0
2018-02-07 12:00:00,48.68,48.83,48.65,48.79,10206.0,48.68,48.83,48.65,48.79,10206.0
2018-02-07 12:30:00,48.82,48.82,48.48,48.48,8500.0,48.82,48.82,48.48,48.48,8500.0
2018-02-07 13:00:00,48.52,48.55,48.22,48.4,16050.0,48.52,48.55,48.22,48.4,16050.0
2018-02-07 13:30:00,48.38,48.6,48.32,48.48,10631.0,48.38,48.6,48.32,48.48,10631.0
2018-02-07 14:00:00,48.44,48.71,48.37,48.71,7938.0,48.44,48.71,48.37,48.71,7938.0
2018-02-07 14:30:00,48.73,48.74,48.39,48.57,9402.0,48.73,48.74,48.39,48.57,9402.0
2018-02-07 15:00:00,48.61,48.87,48.57,48.82,27600.0,48.61,48.87,48.57,48.82,27600.0
2018-02-07 15:30:00,48.78,48.86,48.36,48.41,60372.0,48.78,48.86,48.36,48.41,60372.0
2018-02-08 09:30:00,48.51,48.8,48.08,48.49,18531.0,48.51,48.8,48.08,48.49,18531.0
2018-02-08 10:00:00,48.5,48.52,48.07,48.15,7521.0,48.5,48.52,48.07,48.15,7521.0
2018-02-08 10:30:00,48.16,48.24,47.69,47.69,8311.0,48.16,48.24,47.69,47.69,8311.0
2018-02-08 11:00:00,47.64,47.85,47.33,47.52,9904.0,47.64,47.85,47.33,47.52,9904.0
2018-02-08 11:30:00,47.48,47.76,47.46,47.76,12878.0,47.48,47.76,47.46,47.76,12878.0
2018-02-08 12:00:00,47.76,47.81,47.5,47.57,29238.0,47.76,47.81,47.5,47.57,29238.0
2018-02-08 12:30:00,47.53,47.58,47.22,47.3,14964.0,47.53,47.58,47.22,47.3,14964.0
2018-02-08 13:00:00,47.29,47.73,47.2,47.5,10750.0,47.29,47.73,47.2,47.5,10750.0
2018-02-08 13:30:00,47.51,47.85,47.43,47.74,28244.0,47.51,47.85,47.43,47.74,28244.0
2018-02-08 14:00:00,47.7,47.77,47.43,47.45,21726.0,47.7,47.77,47.43,47.45,21726.0
2018-02-08 14:30:00,47.42,47.62,47.32,47.41,15488.0,47.42,47.62,47.32,47.41,15488.0
2018-02-08 15:00:00,47.36,47.43,47.13,47.21,15847.0,47.36,47.43,47.13,47.21,15847.0
2018-02-08 15:30:00,47.19,47.28,46.52,46.52,58811.0,47.19,47.28,46.52,46.52,58811.0
2018-02-09 09:30:00,46.86,47.66,46.66,47.33,22502.0,46.86,47.66,46.66,47.33,22502.0
2018-02-09 10:00:00,47.28,47.28,47.05,47.12,30781.0,47.28,47.28,47.05,47.12,30781.0
2018-02-09 10:30:00,47.13,47.16,46.48,46.65,31404.0,47.13,47.16,46.48,46.65,31404.0
2018-02-09 11:00:00,46.62,46.89,46.28,46.4,24343.0,46.62,46.89,46.28,46.4,24343.0
2018-02-09 11:30:00,46.4,46.47,45.93,45.95,52329.0,46.4,46.47,45.93,45.95,52329.0
2018-02-09 12:00:00,45.97,45.97,45.45,45.53,19700.0,45.97,45.97,45.45,45.53,19700.0
2018-02-09 12:30:00,45.48,45.59,45.17,45.59,21354.0,45.48,45.59,45.17,45.59,21354.0
2018-02-09 13:00:00,45.54,45.81,45.42,45.52,33583.0,45.54,45.81,45.42,45.52,33583.0
2018-02-09 13:30:00,45.53,46.1,45.41,45.94,33568.0,45.53,46.1,45.41,45.94,33568.0
2018-02-09 14:00:00,45.95,46.51,45.91,46.32,27108.0,45.95,46.51,45.91,46.32,27108.0
2018-02-09 14:30:00,46.27,46.29,46.0,46.03,28851.0,46.27,46.29,46.0,46.03,28851.0
2018-02-09 15:00:00,46.04,46.5,45.97,46.44,55859.0,46.04,46.5,45.97,46.44,55859.0
2018-02-09 15:30:00,46.41,46.89,46.33,46.47,74000.0,46.41,46.89,46.33,46.47,74000.0
2018-02-12 09:30:00,46.61,46.98,46.48,46.61,20498.0,46.61,46.98,46.48,46.61,20498.0
2018-02-12 10:00:00,46.57,46.81,46.47,46.67,20151.0,46.57,46.81,46.47,46.67,20151.0
2018-02-12 10:30:00,46.68,46.92,46.5,46.85,16127.0,46.68,46.92,46.5,46.85,16127.0
2018-02-12 11:00:00,46.91,47.32,46.83,47.32,25053.0,46.91,47.32,46.83,47.32,25053.0
2018-02-12 11:30:00,47.27,47.99,47.14,47.96,35776.0,47.27,47.99,47.14,47.96,35776.0
2018-02-12 12:00:00,48.0,48.02,47.47,47.53,56528.0,48.0,48.02,47.47,47.53,56528.0
2018-02-12 12:30:00,47.49,47.65,47.4,47.53,11841.0,47.49,47.65,47.4,47.53,11841.0
2018-02-12 13:00:00,47.54,48.11,47.54,47.94,23780.0,47.54,48.11,47.54,47.94,23780.0
2018-02-12 13:30:00,47.99,48.28,47.89,48.25,23040.0,47.99,48.28,47.89,48.25,23040.0
2018-02-12 14:00:00,48.23,48.23,47.96,48.01,15341.0,48.23,48.23,47.96,48.01,15341.0
2018-02-12 14:30:00,48.0,48.2,47.93,48.07,21253.0,48.0,48.2,47.93,48.07,21253.0
2018-02-12 15:00:00,48.03,48.51,47.98,48.26,59866.0,48.03,48.51,47.98,48.26,59866.0
2018-02-12 15:30:00,48.29,48.35,47.8,47.98,119287.0,48.29,48.35,47.8,47.98,119287.0
2018-02-13 09:30:00,49.35,49.5,44.28,46.0,375953.0,49.35,49.5,44.28,46.0,375953.0
2018-02-13 10:00:00,45.97,46.32,45.5,45.79,194108.0,45.97,46.32,45.5,45.79,194108.0
2018-02-13 10:30:00,45.8,45.9,44.95,45.42,167532.0,45.8,45.9,44.95,45.42,167532.0
2018-02-13 11:00:00,45.49,46.01,45.23,45.69,99084.0,45.49,46.01,45.23,45.69,99084.0
2018-02-13 11:30:00,45.71,45.79,45.05,45.23,103523.0,45.71,45.79,45.05,45.23,103523.0
2018-02-13 12:00:00,45.23,45.73,44.95,45.1,90941.0,45.23,45.73,44.95,45.1,90941.0
2018-02-13 12:30:00,45.02,45.18,44.43,44.76,113269.0,45.02,45.18,44.43,44.76,113269.0
2018-02-13 13:00:00,44.73,45.11,44.48,44.58,69481.0,44.73,45.11,44.48,44.58,69481.0
2018-02-13 13:30:00,44.65,44.94,44.4,44.4,92556.0,44.65,44.94,44.4,44.4,92556.0
2018-02-13 14:00:00,44.44,45.44,44.43,45.2,136081.0,44.44,45.44,44.43,45.2,136081.0
2018-02-13 14:30:00,45.22,45.33,44.55,45.03,107709.0,45.22,45.33,44.55,45.03,107709.0
2018-02-13 15:00:00,44.99,45.54,44.93,45.53,138173.0,44.99,45.54,44.93,45.53,138173.0
2018-02-13 15:30:00,45.54,45.77,44.98,45.03,167558.0,45.54,45.77,44.98,45.03,167558.0
2018-02-14 09:30:00,46.64,46.69,45.82,46.2,77317.0,46.64,46.69,45.82,46.2,77317.0
2018-02-14 10:00:00,46.2,46.9,46.07,46.65,171110.0,46.2,46.9,46.07,46.65,171110.0
2018-02-14 10:30:00,46.7,46.76,46.09,46.12,62378.0,46.7,46.76,46.09,46.12,62378.0
2018-02-14 11:00:00,46.17,46.18,45.58,45.58,38453.0,46.17,46.18,45.58,45.58,38453.0
2018-02-14 11:30:00,45.59,45.65,45.46,45.59,27170.0,45.59,45.65,45.46,45.59,27170.0
2018-02-14 12:00:00,45.59,45.86,45.58,45.76,38260.0,45.59,45.86,45.58,45.76,38260.0
2018-02-14 12:30:00,45.76,45.78,45.46,45.46,28846.0,45.76,45.78,45.46,45.46,28846.0
2018-02-14 13:00:00,45.46,45.79,45.44,45.67,55614.0,45.46,45.79,45.44,45.67,55614.0
2018-02-14 13:30:00,45.7,46.02,45.62,45.94,56796.0,45.7,46.02,45.62,45.94,56796.0
2018-02-14 14:00:00,45.94,46.22,45.94,45.96,66424.0,45.94,46.22,45.94,45.96,66424.0
2018-02-14 14:30:00,45.96,46.5,45.88,46.46,53484.0,45.96,46.5,45.88,46.46,53484.0
2018-02-14 15:00:00,46.47,46.82,46.45,46.76,64992.0,46.47,46.82,46.45,46.76,64992.0
2018-02-14 15:30:00,46.79,47.01,46.54,46.57,200933.0,46.79,47.01,46.54,46.57,200933.0
2018-02-15 09:30:00,46.97,46.97,46.03,46.11,28435.0,46.97,46.97,46.03,46.11,28435.0
2018-02-15 10:00:00,46.05,46.16,45.81,45.97,30510.0,46.05,46.16,45.81,45.97,30510.0
2018-02-15 10:30:00,45.93,46.44,45.87,46.13,37184.0,45.93,46.44,45.87,46.13,37184.0
2018-02-15 11:00:00,46.09,46.19,45.92,45.92,33448.0,46.09,46.19,45.92,45.92,33448.0
2018-02-15 11:30:00,45.93,46.01,45.61,45.61,24722.0,45.93,46.01,45.61,45.61,24722.0
2018-02-15 12:00:00,45.67,45.74,45.35,45.35,30068.0,45.67,45.74,45.35,45.35,30068.0
2018-02-15 12:30:00,45.35,45.52,45.21,45.47,36333.0,45.35,45.52,45.21,45.47,36333.0
2018-02-15 13:00:00,45.48,45.59,45.36,45.48,35968.0,45.48,45.59,45.36,45.48,35968.0
2018-02-15 13:30:00,45.51,45.99,45.51,45.89,18487.0,45.51,45.99,45.51,45.89,18487.0
2018-02-15 14:00:00,45.86,46.0,45.81,46.0,18513.0,45.86,46.0,45.81,46.0,18513.0
2018-02-15 14:30:00,45.97,46.0,45.86,45.91,19033.0,45.97,46.0,45.86,45.91,19033.0
2018-02-15 15:00:00,45.88,45.98,45.8,45.83,57020.0,45.88,45.98,45.8,45.83,57020.0
2018-02-15 15:30:00,45.82,45.86,45.64,45.75,93086.0,45.82,45.86,45.64,45.75,93086.0
2018-02-16 09:30:00,45.6,45.9,45.42,45.7,20453.0,45.6,45.9,45.42,45.7,20453.0
2018-02-16 10:00:00,45.8,46.19,45.79,45.83,12922.0,45.8,46.19,45.79,45.83,12922.0
2018-02-16 10:30:00,45.81,46.19,45.72,45.98,14699.0,45.81,46.19,45.72,45.98,14699.0
2018-02-16 11:00:00,45.98,46.4,45.98,46.17,10855.0,45.98,46.4,45.98,46.17,10855.0
2018-02-16 11:30:00,46.22,46.51,46.14,46.44,9436.0,46.22,46.51,46.14,46.44,9436.0
2018-02-16 12:00:00,46.47,46.55,46.28,46.33,8078.0,46.47,46.55,46.28,46.33,8078.0
2018-02-16 12:30:00,46.35,46.44,46.1,46.16,7859.0,46.35,46.44,46.1,46.16,7859.0
2018-02-16 13:00:00,46.24,46.29,45.93,45.96,7163.0,46.24,46.29,45.93,45.96,7163.0
2018-02-16 13:30:00,45.96,46.21,45.9,46.04,6889.0,45.96,46.21,45.9,46.04,6889.0
2018-02-16 14:00:00,46.06,46.13,45.8,45.88,9547.0,46.06,46.13,45.8,45.88,9547.0
2018-02-16 14:30:00,45.89,46.0,45.81,45.89,8850.0,45.89,46.0,45.81,45.89,8850.0
2018-02-16 15:00:00,45.92,46.03,45.84,45.9,14228.0,45.92,46.03,45.84,45.9,14228.0
2018-02-16 15:30:00,45.89,45.94,45.69,45.7,52662.0,45.89,45.94,45.69,45.7,52662.0
2018-02-20 09:30:00,45.43,45.99,45.35,45.82,12289.0,45.43,45.99,45.35,45.82,12289.0
2018-02-20 10:00:00,45.83,45.86,45.6,45.61,7476.0,45.83,45.86,45.6,45.61,7476.0
2018-02-20 10:30:00,45.59,45.62,45.43,45.44,7164.0,45.59,45.62,45.43,45.44,7164.0
2018-02-20 11:00:00,45.47,45.74,45.44,45.59,8760.0,45.47,45.74,45.44,45.59,8760.0
2018-02-20 11:30:00,45.58,45.77,45.49,45.71,7583.0,45.58,45.77,45.49,45.71,7583.0
2018-02-20 12:00:00,45.77,45.77,45.67,45.71,3553.0,45.77,45.77,45.67,45.71,3553.0
2018-02-20 12:30:00,45.74,45.77,45.61,45.71,6320.0,45.74,45.77,45.61,45.71,6320.0
2018-02-20 13:00:00,45.68,45.7,45.46,45.46,8587.0,45.68,45.7,45.46,45.46,8587.0
2018-02-20 13:30:00,45.43,45.52,45.32,45.4,5964.0,45.43,45.52,45.32,45.4,5964.0
2018-02-20 14:00:00,45.42,45.44,45.17,45.27,10010.0,45.42,45.44,45.17,45.27,10010.0
2018-02-20 14:30:00,45.2,45.37,45.15,45.15,7769.0,45.2,45.37,45.15,45.15,7769.0
2018-02-20 15:00:00,45.16,45.18,44.93,44.99,15621.0,45.16,45.18,44.93,44.99,15621.0
2018-02-20 15:30:00,45.04,45.15,44.97,45.12,36763.0,45.04,45.15,44.97,45.12,36763.0
2018-02-21 09:30:00,45.23,45.75,45.12,45.55,12393.0,45.23,45.75,45.12,45.55,12393.0
2018-02-21 10:00:00,45.52,45.62,45.42,45.52,10984.0,45.52,45.62,45.42,45.52,10984.0
2018-02-21 10:30:00,45.51,45.77,45.43,45.63,11509.0,45.51,45.77,45.43,45.63,11509.0
2018-02-21 11:00:00,45.66,45.74,45.51,45.62,11888.0,45.66,45.74,45.51,45.62,11888.0
2018-02-21 11:30:00,45.67,45.81,45.58,45.66,9646.0,45.67,45.81,45.58,45.66,9646.0
2018-02-21 12:00:00,45.68,45.69,45.57,45.67,4200.0,45.68,45.69,45.57,45.67,4200.0
2018-02-21 12:30:00,45.68,45.84,45.65,45.84,6870.0,45.68,45.84,45.65,45.84,6870.0
2018-02-21 13:00:00,45.81,45.85,45.74,45.77,6876.0,45.81,45.85,45.74,45.77,6876.0
2018-02-21 13:30:00,45.79,45.84,45.7,45.76,8263.0,45.79,45.84,45.7,45.76,8263.0
2018-02-21 14:00:00,45.75,45.88,45.67,45.67,13604.0,45.75,45.88,45.67,45.67,13604.0
2018-02-21 14:30:00,45.7,45.7,45.57,45.6,8265.0,45.7,45.7,45.57,45.6,8265.0
2018-02-21 15:00:00,45.57,45.57,45.29,45.44,14597.0,45.57,45.57,45.29,45.44,14597.0
2018-02-21 15:30:00,45.44,45.52,45.08,45.11,43089.0,45.44,45.52,45.08,45.11,43089.0
2018-02-22 09:30:00,45.31,45.52,45.24,45.5,12417.0,45.31,45.52,45.24,45.5,12417.0
2018-02-22 10:00:00,45.54,45.74,45.43,45.57,12009.0,45.54,45.74,45.43,45.57,12009.0
2018-02-22 10:30:00,45.61,45.61,45.41,45.58,8400.0,45.61,45.61,45.41,45.58,8400.0
2018-02-22 11:00:00,45.5,46.03,45.49,45.96,16609.0,45.5,46.03,45.49,45.96,16609.0
2018-02-22 11:30:00,45.98,46.0,45.85,45.91,8213.0,45.98,46.0,45.85,45.91,8213.0
2018-02-22 12:00:00,45.94,45.95,45.8,45.83,8872.0,45.94,45.95,45.8,45.83,8872.0
2018-02-22 12:30:00,45.85,45.89,45.62,45.65,12162.0,45.85,45.89,45.62,45.65,12162.0
2018-02-22 13:00:00,45.63,45.73,45.5,45.63,10438.0,45.63,45.73,45.5,45.63,10438.0
2018-02-22 13:30:00,45.68,45.81,45.57,45.74,11847.0,45.68,45.81,45.57,45.74,11847.0
2018-02-22 14:00:00,45.73,45.88,45.7,45.82,11035.0,45.73,45.88,45.7,45.82,11035.0
2018-02-22 14:30:00,45.84,45.89,45.67,45.67,8636.0,45.84,45.89,45.67,45.67,8636.0
2018-02-22 15:00:00,45.73,45.89,45.68,45.85,17617.0,45.73,45.89,45.68,45.85,17617.0
2018-02-22 15:30:00,45.81,45.98,45.54,45.63,76679.0,45.81,45.98,45.54,45.63,76679.0
2018-02-23 09:30:00,45.77,45.9,45.11,45.59,20497.0,45.77,45.9,45.11,45.59,20497.0
2018-02-23 10:00:00,45.55,45.55,44.85,45.08,18723.0,45.55,45.55,44.85,45.08,18723.0
2018-02-23 10:30:00,45.08,45.24,45.0,45.04,6200.0,45.08,45.24,45.0,45.04,6200.0
2018-02-23 11:00:00,45.07,45.13,45.0,45.12,8391.0,45.07,45.13,45.0,45.12,8391.0
2018-02-23 11:30:00,45.11,45.23,45.07,45.23,8708.0,45.11,45.23,45.07,45.23,8708.0
2018-02-23 12:00:00,45.23,45.35,45.07,45.21,21575.0,45.23,45.35,45.07,45.21,21575.0
2018-02-23 12:30:00,45.2,45.25,45.14,45.17,6041.0,45.2,45.25,45.14,45.17,6041.0
2018-02-23 13:00:00,45.22,45.32,45.12,45.24,8668.0,45.22,45.32,45.12,45.24,8668.0
2018-02-23 13:30:00,45.24,45.35,45.23,45.28,10172.0,45.24,45.35,45.23,45.28,10172.0
2018-02-23 14:00:00,45.27,45.4,45.23,45.4,7948.0,45.27,45.4,45.23,45.4,7948.0
2018-02-23 14:30:00,45.39,45.39,45.24,45.32,10276.0,45.39,45.39,45.24,45.32,10276.0
2018-02-23 15:00:00,45.36,45.38,45.25,45.33,12920.0,45.36,45.38,45.25,45.33,12920.0
2018-02-23 15:30:00,45.35,45.41,45.31,45.39,30083.0,45.35,45.41,45.31,45.39,30083.0
2018-02-26 09:30:00,45.47,45.66,45.21,45.34,7085.0,45.47,45.66,45.21,45.34,7085.0
2018-02-26 10:00:00,45.35,45.6,45.33,45.58,9281.0,45.35,45.6,45.33,45.58,9281.0
2018-02-26 10:30:00,45.57,45.61,45.47,45.51,9750.0,45.57,45.61,45.47,45.51,9750.0
2018-02-26 11:00:00,45.51,45.72,45.51,45.67,4300.0,45.51,45.72,45.51,45.67,4300.0
2018-02-26 11:30:00,45.72,45.76,45.5,45.5,10027.0,45.72,45.76,45.5,45.5,10027.0
2018-02-26 12:00:00,45.54,45.82,45.53,45.82,16970.0,45.54,45.82,45.53,45.82,16970.0
2018-02-26 12:30:00,45.81,46.08,45.75,46.07,4710.0,45.81,46.08,45.75,46.07,4710.0
2018-02-26 13:00:00,46.07,46.08,45.88,45.98,11445.0,46.07,46.08,45.88,45.98,11445.0
2018-02-26 13:30:00,45.99,46.11,45.95,46.07,6070.0,45.99,46.11,45.95,46.07,6070.0
2018-02-26 14:00:00,46.09,46.12,46.01,46.04,13598.0,46.09,46.12,46.01,46.04,13598.0
2018-02-26 14:30:00,46.04,46.2,46.04,46.15,17858.0,46.04,46.2,46.04,46.15,17858.0
2018-02-26 15:00:00,46.15,46.25,46.11,46.25,17390.0,46.15,46.25,46.11,46.25,17390.0
2018-02-26 15:30:00,46.23,46.31,46.17,46.22,66145.0,46.23,46.31,46.17,46.22,66145.0
2018-02-27 09:30:00,46.14,46.35,46.03,46.26,14617.0,46.14,46.35,46.03,46.26,14617.0
2018-02-27 10:00:00,46.22,46.61,46.16,46.6,8820.0,46.22,46.61,46.16,46.6,8820.0
2018-02-27 10:30:00,46.53,46.53,46.07,46.14,22918.0,46.53,46.53,46.07,46.14,22918.0
2018-02-27 11:00:00,46.15,46.34,46.15,46.29,10375.0,46.15,46.34,46.15,46.29,10375.0
2018-02-27 11:30:00,46.26,46.4,46.11,46.15,19689.0,46.26,46.4,46.11,46.15,19689.0
2018-02-27 12:00:00,46.2,46.33,46.18,46.3,25679.0,46.2,46.33,46.18,46.3,25679.0
2018-02-27 12:30:00,46.32,46.52,46.26,46.52,9502.0,46.32,46.52,46.26,46.52,9502.0
2018-02-27 13:00:00,46.49,46.57,46.44,46.46,12412.0,46.49,46.57,46.44,46.46,12412.0
2018-02-27 13:30:00,46.39,46.52,46.34,46.42,11818.0,46.39,46.52,46.34,46.42,11818.0
2018-02-27 14:00:00,46.42,46.47,46.29,46.37,19919.0,46.42,46.47,46.29,46.37,19919.0
2018-02-27 14:30:00,46.4,46.51,46.09,46.12,33169.0,46.4,46.51,46.09,46.12,33169.0
2018-02-27 15:00:00,46.1,46.21,45.99,46.21,42620.0,46.1,46.21,45.99,46.21,42620.0
2018-02-27 15:30:00,46.21,46.27,46.08,46.13,98750.0,46.21,46.27,46.08,46.13,98750.0
2018-02-28 09:30:00,46.19,46.32,45.91,45.91,18164.0,46.19,46.32,45.91,45.91,18164.0
2018-02-28 10:00:00,45.75,45.78,45.57,45.73,9975.0,45.75,45.78,45.57,45.73,9975.0
2018-02-28 10:30:00,45.75,45.75,45.2,45.3,24353.0,45.75,45.75,45.2,45.3,24353.0
2018-02-28 11:00:00,45.23,45.39,45.16,45.39,11750.0,45.23,45.39,45.16,45.39,11750.0
2018-02-28 11:30:00,45.36,45.41,45.1,45.34,18233.0,45.36,45.41,45.1,45.34,18233.0
2018-02-28 12:00:00,45.36,45.44,45.27,45.3,5060.0,45.36,45.44,45.27,45.3,5060.0
2018-02-28 12:30:00,45.28,45.56,45.27,45.45,8992.0,45.28,45.56,45.27,45.45,8992.0
2018-02-28 13:00:00,45.45,45.5,45.32,45.32,6465.0,45.45,45.5,45.32,45.32,6465.0
2018-02-28 13:30:00,45.31,45.43,45.28,45.37,8900.0,45.31,45.43,45.28,45.37,8900.0
2018-02-28 14:00:00,45.37,45.41,45.29,45.35,7695.0,45.37,45.41,45.29,45.35,7695.0
2018-02-28 14:30:00,45.34,45.34,45.07,45.07,15834.0,45.34,45.34,45.07,45.07,15834.0
2018-02-28 15:00:00,45.06,45.09,44.61,44.72,20550.0,45.06,45.09,44.61,44.72,20550.0
2018-02-28 15:30:00,44.73,44.85,44.46,44.49,60648.0,44.73,44.85,44.46,44.49,60648.0
2018-03-01 09:30:00,44.42,44.78,43.86,43.9,17180.0,44.42,44.78,43.86,43.9,17180.0
2018-03-01 10:00:00,43.91,44.16,43.9,44.09,30547.0,43.91,44.16,43.9,44.09,30547.0
2018-03-01 10:30:00,44.12,44.3,43.87,43.94,25192.0,44.12,44.3,43.87,43.94,25192.0
2018-03-01 11:00:00,43.91,44.32,43.91,44.14,15680.0,43.91,44.32,43.91,44.14,15680.0
2018-03-01 11:30:00,44.13,44.33,44.09,44.19,60163.0,44.13,44.33,44.09,44.19,60163.0
2018-03-01 12:00:00,44.15,44.25,44.02,44.13,14821.0,44.15,44.25,44.02,44.13,14821.0
2018-03-01 12:30:00,44.13,44.13,43.88,43.91,7379.0,44.13,44.13,43.88,43.91,7379.0
2018-03-01 13:00:00,43.88,43.95,43.64,43.85,20806.0,43.88,43.95,43.64,43.85,20806.0
2018-03-01 13:30:00,43.85,43.85,43.33,43.34,15306.0,43.85,43.85,43.33,43.34,15306.0
2018-03-01 14:00:00,43.32,43.35,42.98,43.21,62071.0,43.32,43.35,42.98,43.21,62071.0
2018-03-01 14:30:00,43.29,43.34,43.05,43.2,22580.0,43.29,43.34,43.05,43.2,22580.0
2018-03-01 15:00:00,43.18,43.5,43.02,43.41,43149.0,43.18,43.5,43.02,43.41,43149.0
2018-03-01 15:30:00,43.4,43.43,43.13,43.37,84276.0,43.4,43.43,43.13,43.37,84276.0
2018-03-02 09:30:00,43.03,43.63,42.96,43.44,43959.0,43.03,43.63,42.96,43.44,43959.0
2018-03-02 10:00:00,43.44,44.17,43.42,43.97,38970.0,43.44,44.17,43.42,43.97,38970.0
2018-03-02 10:30:00,43.96,44.21,43.86,43.9,29376.0,43.96,44.21,43.86,43.9,29376.0
2018-03-02 11:00:00,43.87,44.05,43.84,43.98,28032.0,43.87,44.05,43.84,43.98,28032.0
2018-03-02 11:30:00,44.02,44.07,43.9,44.02,28526.0,44.02,44.07,43.9,44.02,28526.0
2018-03-02 12:00:00,43.99,44.1,43.89,44.1,18977.0,43.99,44.1,43.89,44.1,18977.0
2018-03-02 12:30:00,44.09,44.09,43.95,44.07,21387.0,44.09,44.09,43.95,44.07,21387.0
2018-03-02 13:00:00,44.03,44.03,43.8,43.91,14690.0,44.03,44.03,43.8,43.91,14690.0
2018-03-02 13:30:00,43.91,43.95,43.69,43.82,28883.0,43.91,43.95,43.69,43.82,28883.0
2018-03-02 14:00:00,43.84,43.89,43.71,43.74,36486.0,43.84,43.89,43.71,43.74,36486.0
2018-03-02 14:30:00,43.73,43.75,43.52,43.69,20181.0,43.73,43.75,43.52,43.69,20181.0
2018-03-02 15:00:00,43.69,43.78,43.44,43.73,43686.0,43.69,43.78,43.44,43.73,43686.0
2018-03-02 15:30:00,43.72,43.86,43.71,43.72,117026.0,43.72,43.86,43.71,43.72,117026.0
2018-03-05 09:30:00,43.8,44.78,43.68,44.48,52993.0,43.8,44.78,43.68,44.48,52993.0
2018-03-05 10:00:00,44.49,44.49,44.12,44.33,13241.0,44.49,44.49,44.12,44.33,13241.0
2018-03-05 10:30:00,44.33,44.42,44.21,44.39,8486.0,44.33,44.42,44.21,44.39,8486.0
2018-03-05 11:00:00,44.45,44.64,44.45,44.62,36491.0,44.45,44.64,44.45,44.62,36491.0
2018-03-05 11:30:00,44.62,44.81,44.56,44.7,20340.0,44.62,44.81,44.56,44.7,20340.0
2018-03-05 12:00:00,44.77,44.77,44.58,44.58,5410.0,44.77,44.77,44.58,44.58,5410.0
2018-03-05 12:30:00,44.63,44.69,44.58,44.65,4128.0,44.63,44.69,44.58,44.65,4128.0
2018-03-05 13:00:00,44.69,44.78,44.68,44.72,5960.0,44.69,44.78,44.68,44.72,5960.0
2018-03-05 13:30:00,44.72,44.84,44.62,44.84,12618.0,44.72,44.84,44.62,44.84,12618.0
2018-03-05 14:00:00,44.84,44.84,44.46,44.64,19655.0,44.84,44.84,44.46,44.64,19655.0
2018-03-05 14:30:00,44.63,44.77,44.61,44.77,13161.0,44.63,44.77,44.61,44.77,13161.0
2018-03-05 15:00:00,44.76,44.78,44.56,44.59,21045.0,44.76,44.78,44.56,44.59,21045.0
2018-03-05 15:30:00,44.56,44.71,44.41,44.49,70405.0,44.56,44.71,44.41,44.49,70405.0
2018-03-06 09:30:00,44.52,44.68,44.33,44.56,55322.0,44.52,44.68,44.33,44.56,55322.0
2018-03-06 10:00:00,44.5,44.57,44.35,44.53,12796.0,44.5,44.57,44.35,44.53,12796.0
2018-03-06 10:30:00,44.58,44.68,44.5,44.62,25580.0,44.58,44.68,44.5,44.62,25580.0
2018-03-06 11:00:00,44.65,44.67,44.23,44.24,26008.0,44.65,44.67,44.23,44.24,26008.0
2018-03-06 11:30:00,44.25,44.39,44.22,44.34,7377.0,44.25,44.39,44.22,44.34,7377.0
2018-03-06 12:00:00,44.4,44.9,44.36,44.81,99189.0,44.4,44.9,44.36,44.81,99189.0
2018-03-06 12:30:00,44.81,45.37,44.77,45.37,25432.0,44.81,45.37,44.77,45.37,25432.0
2018-03-06 13:00:00,45.33,45.51,45.33,45.43,16347.0,45.33,45.51,45.33,45.43,16347.0
2018-03-06 13:30:00,45.45,45.45,45.32,45.32,25675.0,45.45,45.45,45.32,45.32,25675.0
2018-03-06 14:00:00,45.35,45.43,45.29,45.35,21917.0,45.35,45.43,45.29,45.35,21917.0
2018-03-06 14:30:00,45.35,45.44,45.27,45.27,24179.0,45.35,45.44,45.27,45.27,24179.0
2018-03-06 15:00:00,45.29,45.37,45.19,45.2,75905.0,45.29,45.37,45.19,45.2,75905.0
2018-03-06 15:30:00,45.21,45.39,45.16,45.24,165575.0,45.21,45.39,45.16,45.24,165575.0
2018-03-07 09:30:00,44.88,45.32,44.66,45.1,35998.0,44.88,45.32,44.66,45.1,35998.0
2018-03-07 10:00:00,45.09,45.38,45.09,45.37,32663.0,45.09,45.38,45.09,45.37,32663.0
2018-03-07 10:30:00,45.34,45.38,45.18,45.27,10082.0,45.34,45.38,45.18,45.27,10082.0
2018-03-07 11:00:00,45.31,45.32,45.15,45.22,13044.0,45.31,45.32,45.15,45.22,13044.0
2018-03-07 11:30:00,45.25,45.39,45.12,45.12,18022.0,45.25,45.39,45.12,45.12,18022.0
2018-03-07 12:00:00,45.04,45.23,45.02,45.04,19371.0,45.04,45.23,45.02,45.04,19371.0
2018-03-07 12:30:00,45.05,45.32,45.05,45.28,43752.0,45.05,45.32,45.05,45.28,43752.0
2018-03-07 13:00:00,45.31,45.33,45.08,45.27,12866.0,45.31,45.33,45.08,45.27,12866.0
2018-03-07 13:30:00,45.26,45.35,45.16,45.22,18523.0,45.26,45.35,45.16,45.22,18523.0
2018-03-07 14:00:00,45.23,45.28,45.06,45.06,41459.0,45.23,45.28,45.06,45.06,41459.0
2018-03-07 14:30:00,45.07,45.22,45.06,45.22,60173.0,45.07,45.22,45.06,45.22,60173.0
2018-03-07 15:00:00,45.18,45.51,45.18,45.48,24696.0,45.18,45.51,45.18,45.48,24696.0
2018-03-07 15:30:00,45.47,45.62,45.41,45.45,45974.0,45.47,45.62,45.41,45.45,45974.0
2018-03-08 09:30:00,45.71,46.24,45.6,46.13,34477.0,45.71,46.24,45.6,46.13,34477.0
2018-03-08 10:00:00,46.09,46.28,45.91,46.16,52885.0,46.09,46.28,45.91,46.16,52885.0
2018-03-08 10:30:00,46.13,46.21,45.85,46.07,57601.0,46.13,46.21,45.85,46.07,57601.0
2018-03-08 11:00:00,46.12,46.2,45.96,46.16,34266.0,46.12,46.2,45.96,46.16,34266.0
2018-03-08 11:30:00,46.11,46.7,46.1,46.57,87107.0,46.11,46.7,46.1,46.57,87107.0
2018-03-08 12:00:00,46.6,46.6,46.33,46.49,41749.0,46.6,46.6,46.33,46.49,41749.0
2018-03-08 12:30:00,46.5,46.74,46.44,46.74,18877.0,46.5,46.74,46.44,46.74,18877.0
2018-03-08 13:00:00,46.71,46.77,46.59,46.65,15769.0,46.71,46.77,46.59,46.65,15769.0
2018-03-08 13:30:00,46.65,46.88,46.64,46.88,24166.0,46.65,46.88,46.64,46.88,24166.0
2018-03-08 14:00:00,46.89,46.89,46.28,46.5,37337.0,46.89,46.89,46.28,46.5,37337.0
2018-03-08 14:30:00,46.49,46.74,46.43,46.74,23085.0,46.49,46.74,46.43,46.74,23085.0
2018-03-08 15:00:00,46.69,47.09,46.69,47.06,73809.0,46.69,47.09,46.69,47.06,73809.0
2018-03-08 15:30:00,47.05,47.09,46.93,47.02,121365.0,47.05,47.09,46.93,47.02,121365.0
2018-03-09 09:30:00,47.29,47.39,47.13,47.35,56892.0,47.29,47.39,47.13,47.35,56892.0
2018-03-09 10:00:00,47.3,47.35,47.04,47.04,23483.0,47.3,47.35,47.04,47.04,23483.0
2018-03-09 10:30:00,47.04,47.36,46.96,47.36,29860.0,47.04,47.36,46.96,47.36,29860.0
2018-03-09 11:00:00,47.37,47.89,47.34,47.84,33511.0,47.37,47.89,47.34,47.84,33511.0
2018-03-09 11:30:00,47.85,47.99,47.57,47.96,59640.0,47.85,47.99,47.57,47.96,59640.0
2018-03-09 12:00:00,47.98,48.03,47.67,47.71,29898.0,47.98,48.03,47.67,47.71,29898.0
2018-03-09 12:30:00,47.68,47.71,47.4,47.49,26028.0,47.68,47.71,47.4,47.49,26028.0
2018-03-09 13:00:00,47.5,47.57,47.46,47.46,5977.0,47.5,47.57,47.46,47.46,5977.0
2018-03-09 13:30:00,47.47,47.5,47.32,47.4,9750.0,47.47,47.5,47.32,47.4,9750.0
2018-03-09 14:00:00,47.41,47.52,47.37,47.52,13653.0,47.41,47.52,47.37,47.52,13653.0
2018-03-09 14:30:00,47.49,47.64,47.48,47.52,22298.0,47.49,47.64,47.48,47.52,22298.0
2018-03-09 15:00:00,47.52,47.57,47.46,47.54,19180.0,47.52,47.57,47.46,47.54,19180.0
2018-03-09 15:30:00,47.54,47.64,47.48,47.63,57954.0,47.54,47.64,47.48,47.63,57954.0
2018-03-12 09:30:00,47.56,47.81,47.5,47.54,19221.0,47.56,47.81,47.5,47.54,19221.0
2018-03-12 10:00:00,47.57,47.57,47.39,47.42,17687.0,47.57,47.57,47.39,47.42,17687.0
2018-03-12 10:30:00,47.41,47.42,47.11,47.15,21166.0,47.41,47.42,47.11,47.15,21166.0
2018-03-12 11:00:00,47.13,47.19,46.82,46.86,32487.0,47.13,47.19,46.82,46.86,32487.0
2018-03-12 11:30:00,46.87,47.04,46.82,46.94,14607.0,46.87,47.04,46.82,46.94,14607.0
2018-03-12 12:00:00,46.95,46.99,46.86,46.94,13490.0,46.95,46.99,46.86,46.94,13490.0
2018-03-12 12:30:00,46.93,46.97,46.73,46.73,15130.0,46.93,46.97,46.73,46.73,15130.0
2018-03-12 13:00:00,46.7,46.7,46.53,46.53,9380.0,46.7,46.7,46.53,46.53,9380.0
2018-03-12 13:30:00,46.52,46.63,46.4,46.43,14521.0,46.52,46.63,46.4,46.43,14521.0
2018-03-12 14:00:00,46.44,46.58,46.4,46.54,34605.0,46.44,46.58,46.4,46.54,34605.0
2018-03-12 14:30:00,46.51,46.53,46.42,46.5,14201.0,46.51,46.53,46.42,46.5,14201.0
2018-03-12 15:00:00,46.52,46.85,46.52,46.8,52765.0,46.52,46.85,46.52,46.8,52765.0
2018-03-12 15:30:00,46.81,46.84,46.58,46.68,77660.0,46.81,46.84,46.58,46.68,77660.0
2018-03-13 09:30:00,46.78,47.09,46.51,46.91,12254.0,46.78,47.09,46.51,46.91,12254.0
2018-03-13 10:00:00,46.9,47.26,46.9,47.21,15742.0,46.9,47.26,46.9,47.21,15742.0
2018-03-13 10:30:00,47.14,47.23,46.82,46.82,29757.0,47.14,47.23,46.82,46.82,29757.0
2018-03-13 11:00:00,46.84,46.87,46.64,46.79,16100.0,46.84,46.87,46.64,46.79,16100.0
2018-03-13 11:30:00,46.8,46.88,46.64,46.71,14182.0,46.8,46.88,46.64,46.71,14182.0
2018-03-13 12:00:00,46.69,46.71,46.41,46.62,12584.0,46.69,46.71,46.41,46.62,12584.0
2018-03-13 12:30:00,46.64,46.9,46.62,46.86,9035.0,46.64,46.9,46.62,46.86,9035.0
2018-03-13 13:00:00,46.89,46.92,46.73,46.79,10106.0,46.89,46.92,46.73,46.79,10106.0
2018-03-13 13:30:00,46.77,46.8,46.63,46.73,13752.0,46.77,46.8,46.63,46.73,13752.0
2018-03-13 14:00:00,46.71,46.72,46.58,46.63,13251.0,46.71,46.72,46.58,46.63,13251.0
2018-03-13 14:30:00,46.65,46.8,46.45,46.5,26833.0,46.65,46.8,46.45,46.5,26833.0
2018-03-13 15:00:00,46.51,46.64,46.42,46.52,30122.0,46.51,46.64,46.42,46.52,30122.0
2018-03-13 15:30:00,46.53,46.7,46.46,46.51,71633.0,46.53,46.7,46.46,46.51,71633.0
2018-03-14 09:30:00,46.51,46.62,46.18,46.4,67325.0,46.51,46.62,46.18,46.4,67325.0
2018-03-14 10:00:00,46.43,46.82,46.42,46.7,14977.0,46.43,46.82,46.42,46.7,14977.0
2018-03-14 10:30:00,46.78,46.92,46.5,46.75,121149.0,46.78,46.92,46.5,46.75,121149.0
2018-03-14 11:00:00,46.67,46.7,46.4,46.45,129661.0,46.67,46.7,46.4,46.45,129661.0
2018-03-14 11:30:00,46.44,46.49,46.24,46.4,17821.0,46.44,46.49,46.24,46.4,17821.0
2018-03-14 12:00:00,46.44,46.57,46.28,46.51,25071.0,46.44,46.57,46.28,46.51,25071.0
2018-03-14 12:30:00,46.54,46.54,46.32,46.32,16465.0,46.54,46.54,46.32,46.32,16465.0
2018-03-14 13:00:00,46.32,46.39,46.26,46.39,9277.0,46.32,46.39,46.26,46.39,9277.0
2018-03-14 13:30:00,46.44,46.73,46.43,46.54,17236.0,46.44,46.73,46.43,46.54,17236.0
2018-03-14 14:00:00,46.58,46.63,46.43,46.51,15869.0,46.58,46.63,46.43,46.51,15869.0
2018-03-14 14:30:00,46.46,46.48,46.25,46.44,25865.0,46.46,46.48,46.25,46.44,25865.0
2018-03-14 15:00:00,46.46,46.73,46.41,46.71,37679.0,46.46,46.73,46.41,46.71,37679.0
2018-03-14 15:30:00,46.7,46.73,46.27,46.35,130983.0,46.7,46.73,46.27,46.35,130983.0
2018-03-15 09:30:00,46.47,46.47,46.0,46.16,67147.0,46.47,46.47,46.0,46.16,67147.0
2018-03-15 10:00:00,46.23,46.56,46.22,46.39,12205.0,46.23,46.56,46.22,46.39,12205.0
2018-03-15 10:30:00,46.38,46.53,46.21,46.52,26295.0,46.38,46.53,46.21,46.52,26295.0
2018-03-15 11:00:00,46.52,46.63,46.43,46.56,17159.0,46.52,46.63,46.43,46.56,17159.0
2018-03-15 11:30:00,46.56,46.72,46.46,46.64,11576.0,46.56,46.72,46.46,46.64,11576.0
2018-03-15 12:00:00,46.64,46.75,46.46,46.58,13083.0,46.64,46.75,46.46,46.58,13083.0
2018-03-15 12:30:00,46.55,46.59,46.45,46.51,15084.0,46.55,46.59,46.45,46.51,15084.0
2018-03-15 13:00:00,46.48,46.48,46.28,46.3,12134.0,46.48,46.48,46.28,46.3,12134.0
2018-03-15 13:30:00,46.29,46.44,46.28,46.37,26673.0,46.29,46.44,46.28,46.37,26673.0
2018-03-15 14:00:00,46.33,46.33,46.26,46.3,17811.0,46.33,46.33,46.26,46.3,17811.0
2018-03-15 14:30:00,46.3,46.33,46.27,46.3,19016.0,46.3,46.33,46.27,46.3,19016.0
2018-03-15 15:00:00,46.3,46.43,46.28,46.42,42139.0,46.3,46.43,46.28,46.42,42139.0
2018-03-15 15:30:00,46.42,46.47,46.28,46.32,86708.0,46.42,46.47,46.28,46.32,86708.0
2018-03-16 09:30:00,46.56,47.43,46.56,47.2,187869.0,46.56,47.43,46.56,47.2,187869.0
2018-03-16 10:00:00,47.11,48.01,47.07,47.92,85347.0,47.11,48.01,47.07,47.92,85347.0
2018-03-16 10:30:00,47.91,48.26,47.68,48.23,163438.0,47.91,48.26,47.68,48.23,163438.0
2018-03-16 11:00:00,48.21,48.27,47.89,48.1,54361.0,48.21,48.27,47.89,48.1,54361.0
2018-03-16 11:30:00,48.12,48.44,48.05,48.38,83407.0,48.12,48.44,48.05,48.38,83407.0
2018-03-16 12:00:00,48.4,48.43,48.29,48.38,55524.0,48.4,48.43,48.29,48.38,55524.0
2018-03-16 12:30:00,48.35,48.43,48.35,48.39,26684.0,48.35,48.43,48.35,48.39,26684.0
2018-03-16 13:00:00,48.37,48.43,48.3,48.32,15895.0,48.37,48.43,48.3,48.32,15895.0
2018-03-16 13:30:00,48.32,48.33,48.05,48.12,25290.0,48.32,48.33,48.05,48.12,25290.0
2018-03-16 14:00:00,48.13,48.17,47.85,47.87,35277.0,48.13,48.17,47.85,47.87,35277.0
2018-03-16 14:30:00,47.87,47.87,47.66,47.67,34811.0,47.87,47.87,47.66,47.67,34811.0
2018-03-16 15:00:00,47.68,47.69,47.51,47.59,55463.0,47.68,47.69,47.51,47.59,55463.0
2018-03-16 15:30:00,47.59,47.69,47.37,47.39,161043.0,47.59,47.69,47.37,47.39,161043.0
2018-03-19 09:30:00,47.19,47.19,46.74,46.82,31046.0,47.19,47.19,46.74,46.82,31046.0
2018-03-19 10:00:00,46.82,46.86,46.41,46.73,113824.0,46.82,46.86,46.41,46.73,113824.0
2018-03-19 10:30:00,46.69,46.8,46.45,46.47,10915.0,46.69,46.8,46.45,46.47,10915.0
2018-03-19 11:00:00,46.46,46.64,46.19,46.64,38987.0,46.46,46.64,46.19,46.64,38987.0
2018-03-19 11:30:00,46.57,46.57,46.25,46.25,45542.0,46.57,46.57,46.25,46.25,45542.0
2018-03-19 12:00:00,46.28,46.42,46.25,46.4,4963.0,46.28,46.42,46.25,46.4,4963.0
2018-03-19 12:30:00,46.38,46.4,46.2,46.29,6771.0,46.38,46.4,46.2,46.29,6771.0
2018-03-19 13:00:00,46.25,46.3,46.12,46.26,17638.0,46.25,46.3,46.12,46.26,17638.0
2018-03-19 13:30:00,46.21,46.38,46.21,46.37,8513.0,46.21,46.38,46.21,46.37,8513.0
2018-03-19 14:00:00,46.34,46.36,46.25,46.31,10693.0,46.34,46.36,46.25,46.31,10693.0
2018-03-19 14:30:00,46.32,46.35,46.2,46.34,10334.0,46.32,46.35,46.2,46.34,10334.0
2018-03-19 15:00:00,46.34,46.59,46.3,46.41,14905.0,46.34,46.59,46.3,46.41,14905.0
2018-03-19 15:30:00,46.43,46.64,46.38,46.63,97306.0,46.43,46.64,46.38,46.63,97306.0
2018-03-20 09:30:00,46.7,47.29,46.66,47.23,11356.0,46.7,47.29,46.66,47.23,11356.0
2018-03-20 10:00:00,47.27,47.28,47.12,47.22,6658.0,47.27,47.28,47.12,47.22,6658.0
2018-03-20 10:30:00,47.22,47.38,47.18,47.38,6746.0,47.22,47.38,47.18,47.38,6746.0
2018-03-20 11:00:00,47.38,47.38,47.13,47.24,17045.0,47.38,47.38,47.13,47.24,17045.0
2018-03-20 11:30:00,47.24,47.24,46.98,47.11,22283.0,47.24,47.24,46.98,47.11,22283.0
2018-03-20 12:00:00,47.11,47.18,46.99,46.99,13810.0,47.11,47.18,46.99,46.99,13810.0
2018-03-20 12:30:00,46.99,47.04,46.89,46.89,11900.0,46.99,47.04,46.89,46.89,11900.0
2018-03-20 13:00:00,46.89,46.93,46.87,46.9,4448.0,46.89,46.93,46.87,46.9,4448.0
2018-03-20 13:30:00,46.88,46.91,46.76,46.84,5900.0,46.88,46.91,46.76,46.84,5900.0
2018-03-20 14:00:00,46.86,46.91,46.75,46.86,11125.0,46.86,46.91,46.75,46.86,11125.0
2018-03-20 14:30:00,46.88,46.96,46.87,46.9,13448.0,46.88,46.96,46.87,46.9,13448.0
2018-03-20 15:00:00,46.91,46.95,46.8,46.84,13544.0,46.91,46.95,46.8,46.84,13544.0
2018-03-20 15:30:00,46.84,46.9,46.81,46.84,52165.0,46.84,46.9,46.81,46.84,52165.0
2018-03-21 09:30:00,47.08,47.25,46.58,47.07,51276.0,47.08,47.25,46.58,47.07,51276.0
2018-03-21 10:00:00,47.05,47.1,46.7,46.71,15060.0,47.05,47.1,46.7,46.71,15060.0
2018-03-21 10:30:00,46.7,47.04,46.69,46.86,14178.0,46.7,47.04,46.69,46.86,14178.0
2018-03-21 11:00:00,46.85,46.97,46.76,46.85,17464.0,46.85,46.97,46.76,46.85,17464.0
2018-03-21 11:30:00,46.85,46.97,46.74,46.91,12687.0,46.85,46.97,46.74,46.91,12687.0
2018-03-21 12:00:00,46.92,47.03,46.86,46.97,8598.0,46.92,47.03,46.86,46.97,8598.0
2018-03-21 12:30:00,46.95,46.98,46.84,46.9,7100.0,46.95,46.98,46.84,46.9,7100.0
2018-03-21 13:00:00,46.85,46.94,46.79,46.92,14716.0,46.85,46.94,46.79,46.92,14716.0
2018-03-21 13:30:00,46.88,46.88,46.68,46.73,13580.0,46.88,46.88,46.68,46.73,13580.0
2018-03-21 14:00:00,46.78,47.06,46.63,46.78,26772.0,46.78,47.06,46.63,46.78,26772.0
2018-03-21 14:30:00,46.78,46.83,46.58,46.65,26839.0,46.78,46.83,46.58,46.65,26839.0
2018-03-21 15:00:00,46.62,46.88,46.62,46.65,25708.0,46.62,46.88,46.62,46.65,25708.0
2018-03-21 15:30:00,46.65,46.91,46.64,46.78,101375.0,46.65,46.91,46.64,46.78,101375.0
2018-03-22 09:30:00,46.37,46.48,46.15,46.15,6614.0,46.37,46.48,46.15,46.15,6614.0
2018-03-22 10:00:00,46.21,46.46,46.11,46.34,11538.0,46.21,46.46,46.11,46.34,11538.0
2018-03-22 10:30:00,46.31,46.31,45.93,45.93,16925.0,46.31,46.31,45.93,45.93,16925.0
2018-03-22 11:00:00,45.99,46.09,45.92,45.94,15379.0,45.99,46.09,45.92,45.94,15379.0
2018-03-22 11:30:00,45.95,45.96,45.81,45.91,7532.0,45.95,45.96,45.81,45.91,7532.0
2018-03-22 12:00:00,45.94,46.26,45.92,46.26,10820.0,45.94,46.26,45.92,46.26,10820.0
2018-03-22 12:30:00,46.25,46.26,46.09,46.14,9400.0,46.25,46.26,46.09,46.14,9400.0
2018-03-22 13:00:00,46.1,46.28,46.0,46.28,9003.0,46.1,46.28,46.0,46.28,9003.0
2018-03-22 13:30:00,46.25,46.32,46.17,46.22,8434.0,46.25,46.32,46.17,46.22,8434.0
2018-03-22 14:00:00,46.2,46.21,45.94,45.94,10197.0,46.2,46.21,45.94,45.94,10197.0
2018-03-22 14:30:00,45.96,46.1,45.93,45.96,12010.0,45.96,46.1,45.93,45.96,12010.0
2018-03-22 15:00:00,45.97,46.0,45.74,45.74,15054.0,45.97,46.0,45.74,45.74,15054.0
2018-03-22 15:30:00,45.74,45.76,45.32,45.32,60483.0,45.74,45.76,45.32,45.32,60483.0
2018-03-23 09:30:00,45.5,45.52,44.95,45.13,11069.0,45.5,45.52,44.95,45.13,11069.0
2018-03-23 10:00:00,45.18,45.28,45.1,45.22,5110.0,45.18,45.28,45.1,45.22,5110.0
2018-03-23 10:30:00,45.23,45.3,45.13,45.13,8421.0,45.23,45.3,45.13,45.13,8421.0
2018-03-23 11:00:00,45.17,45.17,45.0,45.08,8120.0,45.17,45.17,45.0,45.08,8120.0
2018-03-23 11:30:00,45.05,45.09,44.66,44.66,4901.0,45.05,45.09,44.66,44.66,4901.0
2018-03-23 12:00:00,44.66,44.84,44.63,44.84,2987.0,44.66,44.84,44.63,44.84,2987.0
2018-03-23 12:30:00,44.87,44.88,44.73,44.88,4240.0,44.87,44.88,44.73,44.88,4240.0
2018-03-23 13:00:00,44.86,45.05,44.83,44.99,1800.0,44.86,45.05,44.83,44.99,1800.0
2018-03-23 13:30:00,45.03,45.13,44.9,45.06,2893.0,45.03,45.13,44.9,45.06,2893.0
2018-03-23 14:00:00,45.07,45.08,44.88,44.89,9260.0,45.07,45.08,44.88,44.89,9260.0
2018-03-23 14:30:00,44.91,45.04,44.7,44.71,13894.0,44.91,45.04,44.7,44.71,13894.0
2018-03-23 15:00:00,44.68,45.01,44.62,44.97,25020.0,44.68,45.01,44.62,44.97,25020.0
2018-03-23 15:30:00,44.96,44.98,44.47,44.48,45036.0,44.96,44.98,44.47,44.48,45036.0
2018-03-26 09:30:00,45.23,45.23,44.99,45.17,6087.0,45.23,45.23,44.99,45.17,6087.0
2018-03-26 10:00:00,45.21,45.29,45.05,45.05,8167.0,45.21,45.29,45.05,45.05,8167.0
2018-03-26 10:30:00,45.01,45.04,44.87,45.0,6704.0,45.01,45.04,44.87,45.0,6704.0
2018-03-26 11:00:00,45.01,45.01,44.74,44.8,15188.0,45.01,45.01,44.74,44.8,15188.0
2018-03-26 11:30:00,44.78,45.04,44.71,44.98,9412.0,44.78,45.04,44.71,44.98,9412.0
2018-03-26 12:00:00,45.02,45.08,44.89,45.02,11407.0,45.02,45.08,44.89,45.02,11407.0
2018-03-26 12:30:00,44.98,45.02,44.82,44.82,7573.0,44.98,45.02,44.82,44.82,7573.0
2018-03-26 13:00:00,44.8,44.95,44.8,44.9,6830.0,44.8,44.95,44.8,44.9,6830.0
2018-03-26 13:30:00,44.9,45.02,44.81,45.02,7675.0,44.9,45.02,44.81,45.02,7675.0
2018-03-26 14:00:00,44.99,45.18,44.99,45.14,12300.0,44.99,45.18,44.99,45.14,12300.0
2018-03-26 14:30:00,45.17,45.35,45.16,45.27,8260.0,45.17,45.35,45.16,45.27,8260.0
2018-03-26 15:00:00,45.31,45.57,45.3,45.57,12799.0,45.31,45.57,45.3,45.57,12799.0
2018-03-26 15:30:00,45.6,45.73,45.6,45.66,50050.0,45.6,45.73,45.6,45.66,50050.0
2018-03-27 09:30:00,45.84,45.84,45.16,45.36,83162.0,45.84,45.84,45.16,45.36,83162.0
2018-03-27 10:00:00,45.33,45.33,44.93,44.99,10894.0,45.33,45.33,44.93,44.99,10894.0
2018-03-27 10:30:00,45.0,45.37,44.81,45.33,13594.0,45.0,45.37,44.81,45.33,13594.0
2018-03-27 11:00:00,45.28,45.39,45.14,45.14,18834.0,45.28,45.39,45.14,45.14,18834.0
2018-03-27 11:30:00,45.2,45.51,45.2,45.4,8363.0,45.2,45.51,45.2,45.4,8363.0
2018-03-27 12:00:00,45.39,45.4,45.23,45.23,25523.0,45.39,45.4,45.23,45.23,25523.0
2018-03-27 12:30:00,45.21,45.29,45.09,45.26,14468.0,45.21,45.29,45.09,45.26,14468.0
2018-03-27 13:00:00,45.3,45.49,45.27,45.31,12554.0,45.3,45.49,45.27,45.31,12554.0
2018-03-27 13:30:00,45.29,45.38,45.23,45.38,10500.0,45.29,45.38,45.23,45.38,10500.0
2018-03-27 14:00:00,45.39,45.4,45.28,45.32,16233.0,45.39,45.4,45.28,45.32,16233.0
2018-03-27 14:30:00,45.31,45.45,45.17,45.26,17395.0,45.31,45.45,45.17,45.26,17395.0
2018-03-27 15:00:00,45.27,45.27,44.9,44.99,24389.0,45.27,45.27,44.9,44.99,24389.0
2018-03-27 15:30:00,44.98,45.13,44.86,45.07,63707.0,44.98,45.13,44.86,45.07,63707.0
2018-03-28 09:30:00,45.35,46.6,45.2,46.48,99307.0,45.35,46.6,45.2,46.48,99307.0
2018-03-28 10:00:00,46.48,46.91,46.4,46.45,74988.0,46.48,46.91,46.4,46.45,74988.0
2018-03-28 10:30:00,46.49,46.5,46.16,46.35,49257.0,46.49,46.5,46.16,46.35,49257.0
2018-03-28 11:00:00,46.43,46.73,46.37,46.43,82055.0,46.43,46.73,46.37,46.43,82055.0
2018-03-28 11:30:00,46.45,46.83,46.17,46.43,102356.0,46.45,46.83,46.17,46.43,102356.0
2018-03-28 12:00:00,46.45,46.82,46.36,46.63,28811.0,46.45,46.82,46.36,46.63,28811.0
2018-03-28 12:30:00,46.64,46.64,46.25,46.3,43769.0,46.64,46.64,46.25,46.3,43769.0
2018-03-28 13:00:00,46.3,46.67,46.26,46.48,40425.0,46.3,46.67,46.26,46.48,40425.0
2018-03-28 13:30:00,46.5,46.53,45.99,45.99,45367.0,46.5,46.53,45.99,45.99,45367.0
2018-03-28 14:00:00,46.01,46.14,45.83,46.06,19115.0,46.01,46.14,45.83,46.06,19115.0
2018-03-28 14:30:00,46.04,46.24,45.97,46.07,31478.0,46.04,46.24,45.97,46.07,31478.0
2018-03-28 15:00:00,46.07,46.18,45.79,46.11,36747.0,46.07,46.18,45.79,46.11,36747.0
2018-03-28 15:30:00,46.11,46.24,45.89,46.03,99738.0,46.11,46.24,45.89,46.03,99738.0
2018-03-29 09:30:00,46.12,46.69,46.12,46.54,16763.0,46.12,46.69,46.12,46.54,16763.0
2018-03-29 10:00:00,46.56,46.56,45.96,45.96,22337.0,46.56,46.56,45.96,45.96,22337.0
2018-03-29 10:30:00,45.96,46.33,45.88,46.18,39396.0,45.96,46.33,45.88,46.18,39396.0
2018-03-29 11:00:00,46.17,46.18,45.84,45.96,18150.0,46.17,46.18,45.84,45.96,18150.0
2018-03-29 11:30:00,45.96,46.15,45.87,46.08,8740.0,45.96,46.15,45.87,46.08,8740.0
2018-03-29 12:00:00,46.09,46.13,46.03,46.1,8900.0,46.09,46.13,46.03,46.1,8900.0
2018-03-29 12:30:00,46.13,46.31,46.12,46.19,7668.0,46.13,46.31,46.12,46.19,7668.0
2018-03-29 13:00:00,46.23,46.25,45.97,46.05,15698.0,46.23,46.25,45.97,46.05,15698.0
2018-03-29 13:30:00,46.05,46.15,46.01,46.09,10198.0,46.05,46.15,46.01,46.09,10198.0
2018-03-29 14:00:00,46.1,46.26,46.03,46.25,16271.0,46.1,46.26,46.03,46.25,16271.0
2018-03-29 14:30:00,46.26,46.27,46.11,46.16,14913.0,46.26,46.27,46.11,46.16,14913.0
2018-03-29 15:00:00,46.15,46.26,45.97,46.0,20700.0,46.15,46.26,45.97,46.0,20700.0
2018-03-29 15:30:00,46.0,46.17,45.88,45.91,52904.0,46.0,46.17,45.88,45.91,52904.0
2018-04-02 09:30:00,45.93,45.93,45.27,45.32,12337.0,45.93,45.93,45.27,45.32,12337.0
2018-04-02 10:00:00,45.27,45.34,44.73,44.77,29191.0,45.27,45.34,44.73,44.77,29191.0
2018-04-02 10:30:00,44.71,44.8,44.31,44.31,17427.0,44.71,44.8,44.31,44.31,17427.0
2018-04-02 11:00:00,44.31,44.59,44.24,44.59,23400.0,44.31,44.59,44.24,44.59,23400.0
2018-04-02 11:30:00,44.55,44.64,44.33,44.59,15047.0,44.55,44.64,44.33,44.59,15047.0
2018-04-02 12:00:00,44.61,44.61,44.27,44.51,10651.0,44.61,44.61,44.27,44.51,10651.0
2018-04-02 12:30:00,44.48,44.72,44.48,44.59,9529.0,44.48,44.72,44.48,44.59,9529.0
2018-04-02 13:00:00,44.59,44.66,44.25,44.28,11670.0,44.59,44.66,44.25,44.28,11670.0
2018-04-02 13:30:00,44.33,44.44,44.13,44.13,10924.0,44.33,44.44,44.13,44.13,10924.0
2018-04-02 14:00:00,44.11,44.36,44.0,44.21,13048.0,44.11,44.36,44.0,44.21,13048.0
2018-04-02 14:30:00,44.13,44.39,44.02,44.33,12179.0,44.13,44.39,44.02,44.33,12179.0
2018-04-02 15:00:00,44.37,44.43,44.18,44.27,21715.0,44.37,44.43,44.18,44.27,21715.0
2018-04-02 15:30:00,44.27,44.7,44.15,44.63,79723.0,44.27,44.7,44.15,44.63,79723.0
2018-04-03 09:30:00,44.77,44.97,44.62,44.65,15173.0,44.77,44.97,44.62,44.65,15173.0
2018-04-03 10:00:00,44.65,44.76,44.37,44.49,43409.0,44.65,44.76,44.37,44.49,43409.0
2018-04-03 10:30:00,44.48,44.84,44.46,44.84,10063.0,44.48,44.84,44.46,44.84,10063.0
2018-04-03 11:00:00,44.79,45.07,44.79,45.05,19473.0,44.79,45.07,44.79,45.05,19473.0
2018-04-03 11:30:00,45.04,45.08,44.69,44.74,6861.0,45.04,45.08,44.69,44.74,6861.0
2018-04-03 12:00:00,44.77,44.97,44.77,44.84,6990.0,44.77,44.97,44.77,44.84,6990.0
2018-04-03 12:30:00,44.86,44.99,44.85,44.9,7181.0,44.86,44.99,44.85,44.9,7181.0
2018-04-03 13:00:00,44.87,45.02,44.85,44.97,4800.0,44.87,45.02,44.85,44.97,4800.0
2018-04-03 13:30:00,44.98,45.04,44.85,45.04,9222.0,44.98,45.04,44.85,45.04,9222.0
2018-04-03 14:00:00,45.05,45.05,44.87,44.89,10557.0,45.05,45.05,44.87,44.89,10557.0
2018-04-03 14:30:00,44.91,45.06,44.77,45.01,17282.0,44.91,45.06,44.77,45.01,17282.0
2018-04-03 15:00:00,45.01,45.29,45.01,45.28,18937.0,45.01,45.29,45.01,45.28,18937.0
2018-04-03 15:30:00,45.3,45.3,45.07,45.27,37455.0,45.3,45.3,45.07,45.27,37455.0
2018-04-04 09:30:00,44.43,45.07,44.16,44.99,21872.0,44.43,45.07,44.16,44.99,21872.0
2018-04-04 10:00:00,45.0,45.17,44.94,45.03,8267.0,45.0,45.17,44.94,45.03,8267.0
2018-04-04 10:30:00,45.07,45.28,44.96,45.22,10438.0,45.07,45.28,44.96,45.22,10438.0
2018-04-04 11:00:00,45.17,45.3,45.03,45.22,8510.0,45.17,45.3,45.03,45.22,8510.0
2018-04-04 11:30:00,45.21,45.3,45.02,45.14,6643.0,45.21,45.3,45.02,45.14,6643.0
2018-04-04 12:00:00,45.17,45.31,45.07,45.25,12900.0,45.17,45.31,45.07,45.25,12900.0
2018-04-04 12:30:00,45.25,45.35,45.21,45.23,7165.0,45.25,45.35,45.21,45.23,7165.0
2018-04-04 13:00:00,45.22,45.22,45.0,45.06,4600.0,45.22,45.22,45.0,45.06,4600.0
2018-04-04 13:30:00,45.1,45.17,45.05,45.12,7603.0,45.1,45.17,45.05,45.12,7603.0
2018-04-04 14:00:00,45.17,45.37,45.13,45.36,13927.0,45.17,45.37,45.13,45.36,13927.0
2018-04-04 14:30:00,45.39,45.54,45.3,45.54,9983.0,45.39,45.54,45.3,45.54,9983.0
2018-04-04 15:00:00,45.53,45.95,45.48,45.88,32569.0,45.53,45.95,45.48,45.88,32569.0
2018-04-04 15:30:00,45.88,45.93,45.62,45.69,100324.0,45.88,45.93,45.62,45.69,100324.0
2018-04-05 09:30:00,45.98,46.09,45.79,46.08,5950.0,45.98,46.09,45.79,46.08,5950.0
2018-04-05 10:00:00,46.12,46.12,46.01,46.11,6500.0,46.12,46.12,46.01,46.11,6500.0
2018-04-05 10:30:00,46.11,46.16,46.05,46.08,15587.0,46.11,46.16,46.05,46.08,15587.0
2018-04-05 11:00:00,46.11,46.46,46.11,46.45,18846.0,46.11,46.46,46.11,46.45,18846.0
2018-04-05 11:30:00,46.44,46.47,46.3,46.32,8059.0,46.44,46.47,46.3,46.32,8059.0
2018-04-05 12:00:00,46.33,46.33,46.14,46.2,6304.0,46.33,46.33,46.14,46.2,6304.0
2018-04-05 12:30:00,46.2,46.22,46.12,46.16,6966.0,46.2,46.22,46.12,46.16,6966.0
2018-04-05 13:00:00,46.16,46.17,45.81,45.84,9401.0,46.16,46.17,45.81,45.84,9401.0
2018-04-05 13:30:00,45.85,45.96,45.81,45.95,9231.0,45.85,45.96,45.81,45.95,9231.0
2018-04-05 14:00:00,45.95,46.27,45.94,46.1,41850.0,45.95,46.27,45.94,46.1,41850.0
2018-04-05 14:30:00,46.11,46.31,46.05,46.3,31936.0,46.11,46.31,46.05,46.3,31936.0
2018-04-05 15:00:00,46.28,46.38,46.16,46.23,41604.0,46.28,46.38,46.16,46.23,41604.0
2018-04-05 15:30:00,46.23,46.38,46.05,46.21,120747.0,46.23,46.38,46.05,46.21,120747.0
2018-04-06 09:30:00,45.79,45.97,45.71,45.8,21045.0,45.79,45.97,45.71,45.8,21045.0
2018-04-06 10:00:00,45.78,45.86,45.7,45.71,17829.0,45.78,45.86,45.7,45.71,17829.0
2018-04-06 10:30:00,45.74,45.82,45.63,45.64,18488.0,45.74,45.82,45.63,45.64,18488.0
2018-04-06 11:00:00,45.64,45.64,45.26,45.32,19600.0,45.64,45.64,45.26,45.32,19600.0
2018-04-06 11:30:00,45.38,45.49,45.34,45.48,5000.0,45.38,45.49,45.34,45.48,5000.0
2018-04-06 12:00:00,45.49,45.51,45.29,45.29,3800.0,45.49,45.51,45.29,45.29,3800.0
2018-04-06 12:30:00,45.36,45.63,45.33,45.59,4910.0,45.36,45.63,45.33,45.59,4910.0
2018-04-06 13:00:00,45.6,45.62,45.42,45.55,9175.0,45.6,45.62,45.42,45.55,9175.0
2018-04-06 13:30:00,45.62,45.63,45.26,45.27,12141.0,45.62,45.63,45.26,45.27,12141.0
2018-04-06 14:00:00,45.22,45.28,45.14,45.19,12985.0,45.22,45.28,45.14,45.19,12985.0
2018-04-06 14:30:00,45.21,45.24,44.9,44.97,15495.0,45.21,45.24,44.9,44.97,15495.0
2018-04-06 15:00:00,44.99,45.17,44.85,45.05,16929.0,44.99,45.17,44.85,45.05,16929.0
2018-04-06 15:30:00,45.01,45.5,45.01,45.3,42945.0,45.01,45.5,45.01,45.3,42945.0
2018-04-09 09:30:00,45.65,45.83,45.17,45.23,11367.0,45.65,45.83,45.17,45.23,11367.0
2018-04-09 10:00:00,45.22,45.27,45.01,45.04,15600.0,45.22,45.27,45.01,45.04,15600.0
2018-04-09 10:30:00,45.13,45.25,45.12,45.16,6813.0,45.13,45.25,45.12,45.16,6813.0
2018-04-09 11:00:00,45.19,45.35,45.13,45.35,9391.0,45.19,45.35,45.13,45.35,9391.0
2018-04-09 11:30:00,45.37,45.47,45.29,45.32,14976.0,45.37,45.47,45.29,45.32,14976.0
2018-04-09 12:00:00,45.35,45.38,45.1,45.15,10029.0,45.35,45.38,45.1,45.15,10029.0
2018-04-09 12:30:00,45.16,45.19,45.09,45.16,6658.0,45.16,45.19,45.09,45.16,6658.0
2018-04-09 13:00:00,45.18,45.3,45.18,45.3,6110.0,45.18,45.3,45.18,45.3,6110.0
2018-04-09 13:30:00,45.33,45.48,45.28,45.42,7022.0,45.33,45.48,45.28,45.42,7022.0
2018-04-09 14:00:00,45.41,45.41,45.17,45.24,7311.0,45.41,45.41,45.17,45.24,7311.0
2018-04-09 14:30:00,45.24,45.31,45.14,45.17,46785.0,45.24,45.31,45.14,45.17,46785.0
2018-04-09 15:00:00,45.16,45.27,45.01,45.17,25493.0,45.16,45.27,45.01,45.17,25493.0
2018-04-09 15:30:00,45.17,45.22,44.83,44.9,52771.0,45.17,45.22,44.83,44.9,52771.0
2018-04-10 09:30:00,45.64,45.64,45.34,45.34,16961.0,45.64,45.64,45.34,45.34,16961.0
2018-04-10 10:00:00,45.36,45.68,45.36,45.66,8923.0,45.36,45.68,45.36,45.66,8923.0
2018-04-10 10:30:00,45.68,46.07,45.65,45.98,29077.0,45.68,46.07,45.65,45.98,29077.0
2018-04-10 11:00:00,45.98,46.06,45.86,45.92,11572.0,45.98,46.06,45.86,45.92,11572.0
2018-04-10 11:30:00,45.9,46.04,45.74,46.03,14299.0,45.9,46.04,45.74,46.03,14299.0
2018-04-10 12:00:00,46.03,46.04,45.65,45.74,12761.0,46.03,46.04,45.65,45.74,12761.0
2018-04-10 12:30:00,45.74,45.9,45.73,45.85,11036.0,45.74,45.9,45.73,45.85,11036.0
2018-04-10 13:00:00,45.85,45.96,45.82,45.94,18385.0,45.85,45.96,45.82,45.94,18385.0
2018-04-10 13:30:00,45.95,46.01,45.77,45.91,14657.0,45.95,46.01,45.77,45.91,14657.0
2018-04-10 14:00:00,45.92,46.06,45.81,46.0,24195.0,45.92,46.06,45.81,46.0,24195.0
2018-04-10 14:30:00,46.02,46.12,45.87,45.98,31437.0,46.02,46.12,45.87,45.98,31437.0
2018-04-10 15:00:00,46.0,46.07,45.86,45.91,51646.0,46.0,46.07,45.86,45.91,51646.0
2018-04-10 15:30:00,45.92,46.02,45.73,45.8,91275.0,45.92,46.02,45.73,45.8,91275.0
2018-04-11 09:30:00,45.5,46.04,45.36,46.04,37609.0,45.5,46.04,45.36,46.04,37609.0
2018-04-11 10:00:00,46.03,46.05,45.74,45.9,13609.0,46.03,46.05,45.74,45.9,13609.0
2018-04-11 10:30:00,45.9,45.96,45.61,45.62,13160.0,45.9,45.96,45.61,45.62,13160.0
2018-04-11 11:00:00,45.54,45.79,45.48,45.79,14395.0,45.54,45.79,45.48,45.79,14395.0
2018-04-11 11:30:00,45.77,45.98,45.77,45.92,10688.0,45.77,45.98,45.77,45.92,10688.0
2018-04-11 12:00:00,45.95,46.01,45.82,45.9,12232.0,45.95,46.01,45.82,45.9,12232.0
2018-04-11 12:30:00,45.9,45.95,45.78,45.86,10260.0,45.9,45.95,45.78,45.86,10260.0
2018-04-11 13:00:00,45.89,45.94,45.88,45.93,9700.0,45.89,45.94,45.88,45.93,9700.0
2018-04-11 13:30:00,45.9,45.96,45.84,45.84,9649.0,45.9,45.96,45.84,45.84,9649.0
2018-04-11 14:00:00,45.89,46.01,45.7,45.91,18720.0,45.89,46.01,45.7,45.91,18720.0
2018-04-11 14:30:00,45.93,46.03,45.78,45.87,17833.0,45.93,46.03,45.78,45.87,17833.0
2018-04-11 15:00:00,45.89,45.93,45.68,45.8,22887.0,45.89,45.93,45.68,45.8,22887.0
2018-04-11 15:30:00,45.8,45.9,45.74,45.77,79356.0,45.8,45.9,45.74,45.77,79356.0
2018-04-12 09:30:00,45.98,46.04,45.86,45.98,6574.0,45.98,46.04,45.86,45.98,6574.0
2018-04-12 10:00:00,46.04,46.5,46.0,46.5,12400.0,46.04,46.5,46.0,46.5,12400.0
2018-04-12 10:30:00,46.52,46.57,46.23,46.23,10713.0,46.52,46.57,46.23,46.23,10713.0
2018-04-12 11:00:00,46.22,46.4,46.2,46.38,27738.0,46.22,46.4,46.2,46.38,27738.0
2018-04-12 11:30:00,46.35,46.47,46.28,46.37,12333.0,46.35,46.47,46.28,46.37,12333.0
2018-04-12 12:00:00,46.36,46.5,46.32,46.33,9105.0,46.36,46.5,46.32,46.33,9105.0
2018-04-12 12:30:00,46.32,46.45,46.28,46.45,15785.0,46.32,46.45,46.28,46.45,15785.0
2018-04-12 13:00:00,46.47,46.54,46.24,46.27,11111.0,46.47,46.54,46.24,46.27,11111.0
2018-04-12 13:30:00,46.24,46.36,46.24,46.28,11120.0,46.24,46.36,46.24,46.28,11120.0
2018-04-12 14:00:00,46.29,46.49,46.29,46.41,11950.0,46.29,46.49,46.29,46.41,11950.0
2018-04-12 14:30:00,46.39,46.42,46.34,46.41,19686.0,46.39,46.42,46.34,46.41,19686.0
2018-04-12 15:00:00,46.4,46.56,46.35,46.53,14949.0,46.4,46.56,46.35,46.53,14949.0
2018-04-12 15:30:00,46.53,46.57,46.2,46.22,136665.0,46.53,46.57,46.2,46.22,136665.0
2018-04-13 09:30:00,46.57,46.64,46.33,46.33,33526.0,46.57,46.64,46.33,46.33,33526.0
2018-04-13 10:00:00,46.38,46.38,45.9,46.08,41881.0,46.38,46.38,45.9,46.08,41881.0
2018-04-13 10:30:00,46.12,46.17,46.04,46.04,9722.0,46.12,46.17,46.04,46.04,9722.0
2018-04-13 11:00:00,46.02,46.13,45.92,46.0,35108.0,46.02,46.13,45.92,46.0,35108.0
2018-04-13 11:30:00,45.99,46.11,45.97,46.02,22318.0,45.99,46.11,45.97,46.02,22318.0
2018-04-13 12:00:00,46.07,46.07,45.97,46.0,30828.0,46.07,46.07,45.97,46.0,30828.0
2018-04-13 12:30:00,46.0,46.02,45.93,45.98,8868.0,46.0,46.02,45.93,45.98,8868.0
2018-04-13 13:00:00,45.98,46.06,45.97,46.03,31746.0,45.98,46.06,45.97,46.03,31746.0
2018-04-13 13:30:00,46.02,46.04,45.96,45.97,11980.0,46.02,46.04,45.96,45.97,11980.0
2018-04-13 14:00:00,45.98,46.01,45.83,45.91,9969.0,45.98,46.01,45.83,45.91,9969.0
2018-04-13 14:30:00,45.94,45.97,45.89,45.94,8172.0,45.94,45.97,45.89,45.94,8172.0
2018-04-13 15:00:00,45.92,45.93,45.71,45.73,12517.0,45.92,45.93,45.71,45.73,12517.0
2018-04-13 15:30:00,45.77,46.03,45.76,45.96,48595.0,45.77,46.03,45.76,45.96,48595.0
2018-04-16 09:30:00,46.49,46.65,46.36,46.41,65497.0,46.49,46.65,46.36,46.41,65497.0
2018-04-16 10:00:00,46.44,46.51,45.93,46.04,72014.0,46.44,46.51,45.93,46.04,72014.0
2018-04-16 10:30:00,46.05,46.09,45.91,46.0,41047.0,46.05,46.09,45.91,46.0,41047.0
2018-04-16 11:00:00,46.02,46.06,45.86,45.93,23904.0,46.02,46.06,45.86,45.93,23904.0
2018-04-16 11:30:00,45.97,46.19,45.91,46.16,71418.0,45.97,46.19,45.91,46.16,71418.0
2018-04-16 12:00:00,46.16,46.35,46.12,46.32,9494.0,46.16,46.35,46.12,46.32,9494.0
2018-04-16 12:30:00,46.37,46.51,45.99,46.01,100693.0,46.37,46.51,45.99,46.01,100693.0
2018-04-16 13:00:00,46.03,46.25,45.98,46.18,108792.0,46.03,46.25,45.98,46.18,108792.0
2018-04-16 13:30:00,46.21,46.63,46.21,46.63,26416.0,46.21,46.63,46.21,46.63,26416.0
2018-04-16 14:00:00,46.7,46.81,46.0,46.45,134082.0,46.7,46.81,46.0,46.45,134082.0
2018-04-16 14:30:00,46.48,46.91,46.47,46.91,24743.0,46.48,46.91,46.47,46.91,24743.0
2018-04-16 15:00:00,46.89,46.99,46.68,46.81,51300.0,46.89,46.99,46.68,46.81,51300.0
2018-04-16 15:30:00,46.79,47.11,46.72,47.01,145695.0,46.79,47.11,46.72,47.01,145695.0
2018-04-17 09:30:00,47.37,47.75,47.33,47.75,183373.0,47.37,47.75,47.33,47.75,183373.0
2018-04-17 10:00:00,47.69,48.0,47.52,47.59,52619.0,47.69,48.0,47.52,47.59,52619.0
2018-04-17 10:30:00,47.55,47.65,47.42,47.45,55269.0,47.55,47.65,47.42,47.45,55269.0
2018-04-17 11:00:00,47.51,47.6,47.4,47.57,110729.0,47.51,47.6,47.4,47.57,110729.0
2018-04-17 11:30:00,47.57,47.6,47.45,47.45,28635.0,47.57,47.6,47.45,47.45,28635.0
2018-04-17 12:00:00,47.48,47.57,47.47,47.51,12543.0,47.48,47.57,47.47,47.51,12543.0
2018-04-17 12:30:00,47.51,47.58,47.4,47.54,133372.0,47.51,47.58,47.4,47.54,133372.0
2018-04-17 13:00:00,47.53,47.56,47.45,47.54,23525.0,47.53,47.56,47.45,47.54,23525.0
2018-04-17 13:30:00,47.56,47.56,47.4,47.51,31821.0,47.56,47.56,47.4,47.51,31821.0
2018-04-17 14:00:00,47.5,47.55,47.45,47.52,22754.0,47.5,47.55,47.45,47.52,22754.0
2018-04-17 14:30:00,47.52,47.56,47.49,47.54,42320.0,47.52,47.56,47.49,47.54,42320.0
2018-04-17 15:00:00,47.55,47.83,47.53,47.75,487532.0,47.55,47.83,47.53,47.75,487532.0
2018-04-17 15:30:00,47.75,47.86,47.64,47.84,109009.0,47.75,47.86,47.64,47.84,109009.0
2018-04-18 09:30:00,48.1,48.25,47.87,47.95,60205.0,48.1,48.25,47.87,47.95,60205.0
2018-04-18 10:00:00,47.98,48.07,47.92,48.01,40204.0,47.98,48.07,47.92,48.01,40204.0
2018-04-18 10:30:00,48.01,48.04,47.92,48.01,25481.0,48.01,48.04,47.92,48.01,25481.0
2018-04-18 11:00:00,48.01,48.04,47.89,48.0,13841.0,48.01,48.04,47.89,48.0,13841.0
2018-04-18 11:30:00,48.0,48.02,47.86,47.88,8212.0,48.0,48.02,47.86,47.88,8212.0
2018-04-18 12:00:00,47.9,47.98,47.88,47.96,20087.0,47.9,47.98,47.88,47.96,20087.0
2018-04-18 12:30:00,47.98,47.99,47.91,47.98,44270.0,47.98,47.99,47.91,47.98,44270.0
2018-04-18 13:00:00,47.98,48.24,47.95,48.12,51662.0,47.98,48.24,47.95,48.12,51662.0
2018-04-18 13:30:00,48.13,48.15,48.06,48.12,16108.0,48.13,48.15,48.06,48.12,16108.0
2018-04-18 14:00:00,48.1,48.14,48.04,48.07,21537.0,48.1,48.14,48.04,48.07,21537.0
2018-04-18 14:30:00,48.06,48.11,48.01,48.05,14646.0,48.06,48.11,48.01,48.05,14646.0
2018-04-18 15:00:00,48.04,48.11,48.0,48.01,111435.0,48.04,48.11,48.0,48.01,111435.0
2018-04-18 15:30:00,48.01,48.01,47.89,47.91,64727.0,48.01,48.01,47.89,47.91,64727.0
2018-04-19 09:30:00,47.89,47.94,47.52,47.87,22381.0,47.89,47.94,47.52,47.87,22381.0
2018-04-19 10:00:00,47.94,48.0,47.85,47.85,29900.0,47.94,48.0,47.85,47.85,29900.0
2018-04-19 10:30:00,47.83,47.98,47.8,47.87,12449.0,47.83,47.98,47.8,47.87,12449.0
2018-04-19 11:00:00,47.87,47.91,47.72,47.82,12304.0,47.87,47.91,47.72,47.82,12304.0
2018-04-19 11:30:00,47.83,47.83,47.65,47.69,9374.0,47.83,47.83,47.65,47.69,9374.0
2018-04-19 12:00:00,47.69,47.75,47.62,47.69,8450.0,47.69,47.75,47.62,47.69,8450.0
2018-04-19 12:30:00,47.71,47.75,47.61,47.61,8200.0,47.71,47.75,47.61,47.61,8200.0
2018-04-19 13:00:00,47.55,47.62,47.49,47.52,9381.0,47.55,47.62,47.49,47.52,9381.0
2018-04-19 13:30:00,47.51,47.55,47.33,47.33,17029.0,47.51,47.55,47.33,47.33,17029.0
2018-04-19 14:00:00,47.35,47.38,47.19,47.27,20535.0,47.35,47.38,47.19,47.27,20535.0
2018-04-19 14:30:00,47.26,47.27,47.12,47.13,26494.0,47.26,47.27,47.12,47.13,26494.0
2018-04-19 15:00:00,47.13,47.22,46.98,47.06,42645.0,47.13,47.22,46.98,47.06,42645.0
2018-04-19 15:30:00,47.06,47.32,46.99,47.19,77718.0,47.06,47.32,46.99,47.19,77718.0
2018-04-20 09:30:00,47.08,47.21,46.85,46.85,24430.0,47.08,47.21,46.85,46.85,24430.0
2018-04-20 10:00:00,46.84,46.85,46.6,46.7,27255.0,46.84,46.85,46.6,46.7,27255.0
2018-04-20 10:30:00,46.68,46.85,46.6,46.62,12999.0,46.68,46.85,46.6,46.62,12999.0
2018-04-20 11:00:00,46.6,46.6,46.39,46.53,14034.0,46.6,46.6,46.39,46.53,14034.0
2018-04-20 11:30:00,46.6,46.86,46.6,46.81,11741.0,46.6,46.86,46.6,46.81,11741.0
2018-04-20 12:00:00,46.78,46.8,46.56,46.59,14412.0,46.78,46.8,46.56,46.59,14412.0
2018-04-20 12:30:00,46.62,46.7,46.54,46.59,7760.0,46.62,46.7,46.54,46.59,7760.0
2018-04-20 13:00:00,46.59,46.59,46.4,46.46,25120.0,46.59,46.59,46.4,46.46,25120.0
2018-04-20 13:30:00,46.47,46.53,46.34,46.39,14499.0,46.47,46.53,46.34,46.39,14499.0
2018-04-20 14:00:00,46.37,46.37,45.99,46.02,43230.0,46.37,46.37,45.99,46.02,43230.0
2018-04-20 14:30:00,46.01,46.01,45.77,45.78,60642.0,46.01,46.01,45.77,45.78,60642.0
2018-04-20 15:00:00,45.78,45.83,45.52,45.55,55763.0,45.78,45.83,45.52,45.55,55763.0
2018-04-20 15:30:00,45.56,45.83,45.55,45.78,111134.0,45.56,45.83,45.55,45.78,111134.0
2018-04-23 09:30:00,45.93,46.68,45.93,46.67,17676.0,45.93,46.68,45.93,46.67,17676.0
2018-04-23 10:00:00,46.71,46.71,46.46,46.49,61820.0,46.71,46.71,46.46,46.49,61820.0
2018-04-23 10:30:00,46.51,46.97,46.51,46.87,39499.0,46.51,46.97,46.51,46.87,39499.0
2018-04-23 11:00:00,46.84,46.99,46.78,46.99,13492.0,46.84,46.99,46.78,46.99,13492.0
2018-04-23 11:30:00,46.98,47.09,46.94,47.03,15345.0,46.98,47.09,46.94,47.03,15345.0
2018-04-23 12:00:00,47.04,47.06,46.87,46.9,10540.0,47.04,47.06,46.87,46.9,10540.0
2018-04-23 12:30:00,46.88,46.91,46.72,46.75,7900.0,46.88,46.91,46.72,46.75,7900.0
2018-04-23 13:00:00,46.79,46.85,46.79,46.81,5900.0,46.79,46.85,46.79,46.81,5900.0
2018-04-23 13:30:00,46.83,46.85,46.71,46.84,13840.0,46.83,46.85,46.71,46.84,13840.0
2018-04-23 14:00:00,46.84,46.85,46.58,46.64,19013.0,46.84,46.85,46.58,46.64,19013.0
2018-04-23 14:30:00,46.65,46.71,46.58,46.66,16694.0,46.65,46.71,46.58,46.66,16694.0
2018-04-23 15:00:00,46.66,46.79,46.66,46.66,65293.0,46.66,46.79,46.66,46.66,65293.0
2018-04-23 15:30:00,46.66,46.7,46.56,46.59,110873.0,46.66,46.7,46.56,46.59,110873.0
2018-04-24 09:30:00,46.88,46.97,46.69,46.77,11816.0,46.88,46.97,46.69,46.77,11816.0
2018-04-24 10:00:00,46.78,46.87,46.68,46.78,14420.0,46.78,46.87,46.68,46.78,14420.0
2018-04-24 10:30:00,46.72,46.92,46.64,46.78,13802.0,46.72,46.92,46.64,46.78,13802.0
2018-04-24 11:00:00,46.75,46.87,46.58,46.85,10427.0,46.75,46.87,46.58,46.85,10427.0
2018-04-24 11:30:00,46.86,46.86,46.41,46.41,13956.0,46.86,46.86,46.41,46.41,13956.0
2018-04-24 12:00:00,46.39,46.51,46.16,46.2,10316.0,46.39,46.51,46.16,46.2,10316.0
2018-04-24 12:30:00,46.19,46.2,45.83,45.83,13150.0,46.19,46.2,45.83,45.83,13150.0
2018-04-24 13:00:00,45.81,45.89,45.66,45.73,10939.0,45.81,45.89,45.66,45.73,10939.0
2018-04-24 13:30:00,45.73,45.73,45.21,45.27,17882.0,45.73,45.73,45.21,45.27,17882.0
2018-04-24 14:00:00,45.27,45.42,45.07,45.11,34217.0,45.27,45.42,45.07,45.11,34217.0
2018-04-24 14:30:00,45.12,45.47,45.1,45.4,16510.0,45.12,45.47,45.1,45.4,16510.0
2018-04-24 15:00:00,45.41,45.66,45.41,45.57,15502.0,45.41,45.66,45.41,45.57,15502.0
2018-04-24 15:30:00,45.56,45.67,45.35,45.62,68054.0,45.56,45.67,45.35,45.62,68054.0
2018-04-25 09:30:00,45.46,45.8,45.46,45.7,15994.0,45.46,45.8,45.46,45.7,15994.0
2018-04-25 10:00:00,45.68,46.02,45.67,45.9,37600.0,45.68,46.02,45.67,45.9,37600.0
2018-04-25 10:30:00,45.89,45.92,45.74,45.79,11700.0,45.89,45.92,45.74,45.79,11700.0
2018-04-25 11:00:00,45.79,45.92,45.62,45.87,11900.0,45.79,45.92,45.62,45.87,11900.0
2018-04-25 11:30:00,45.86,45.86,45.68,45.72,8895.0,45.86,45.86,45.68,45.72,8895.0
2018-04-25 12:00:00,45.7,45.85,45.64,45.8,13121.0,45.7,45.85,45.64,45.8,13121.0
2018-04-25 12:30:00,45.8,45.85,45.74,45.81,6480.0,45.8,45.85,45.74,45.81,6480.0
2018-04-25 13:00:00,45.82,45.9,45.75,45.89,11632.0,45.82,45.9,45.75,45.89,11632.0
2018-04-25 13:30:00,45.9,45.93,45.77,45.84,8972.0,45.9,45.93,45.77,45.84,8972.0
2018-04-25 14:00:00,45.83,45.88,45.62,45.71,17650.0,45.83,45.88,45.62,45.71,17650.0
2018-04-25 14:30:00,45.7,45.88,45.68,45.86,14749.0,45.7,45.88,45.68,45.86,14749.0
2018-04-25 15:00:00,45.89,45.97,45.84,45.9,43653.0,45.89,45.97,45.84,45.9,43653.0
2018-04-25 15:30:00,45.9,45.96,45.75,45.84,67874.0,45.9,45.96,45.75,45.84,67874.0
2018-04-26 09:30:00,45.92,45.92,44.7,45.09,31035.0,45.92,45.92,44.7,45.09,31035.0
2018-04-26 10:00:00,45.06,45.21,44.94,45.08,20877.0,45.06,45.21,44.94,45.08,20877.0
2018-04-26 10:30:00,45.09,45.2,44.95,45.15,17770.0,45.09,45.2,44.95,45.15,17770.0
2018-04-26 11:00:00,45.15,45.16,44.77,44.86,19159.0,45.15,45.16,44.77,44.86,19159.0
2018-04-26 11:30:00,44.81,44.9,44.77,44.84,17161.0,44.81,44.9,44.77,44.84,17161.0
2018-04-26 12:00:00,44.87,44.9,44.81,44.87,15710.0,44.87,44.9,44.81,44.87,15710.0
2018-04-26 12:30:00,44.87,45.08,44.85,45.05,29788.0,44.87,45.08,44.85,45.05,29788.0
2018-04-26 13:00:00,45.05,45.09,44.95,44.98,53532.0,45.05,45.09,44.95,44.98,53532.0
2018-04-26 13:30:00,44.95,45.1,44.93,45.06,13662.0,44.95,45.1,44.93,45.06,13662.0
2018-04-26 14:00:00,45.1,45.19,45.05,45.19,21609.0,45.1,45.19,45.05,45.19,21609.0
2018-04-26 14:30:00,45.19,45.29,45.11,45.29,26055.0,45.19,45.29,45.11,45.29,26055.0
2018-04-26 15:00:00,45.3,45.45,45.21,45.21,40613.0,45.3,45.45,45.21,45.21,40613.0
2018-04-26 15:30:00,45.23,45.32,45.22,45.31,84160.0,45.23,45.32,45.22,45.31,84160.0
2018-04-27 09:30:00,45.21,45.51,44.94,45.51,34391.0,45.21,45.51,44.94,45.51,34391.0
2018-04-27 10:00:00,45.51,45.55,45.1,45.18,21924.0,45.51,45.55,45.1,45.18,21924.0
2018-04-27 10:30:00,45.18,45.24,45.08,45.16,65367.0,45.18,45.24,45.08,45.16,65367.0
2018-04-27 11:00:00,45.09,45.13,44.78,45.0,59500.0,45.09,45.13,44.78,45.0,59500.0
2018-04-27 11:30:00,44.97,45.11,44.93,45.07,31867.0,44.97,45.11,44.93,45.07,31867.0
2018-04-27 12:00:00,45.07,45.11,44.94,45.05,29616.0,45.07,45.11,44.94,45.05,29616.0
2018-04-27 12:30:00,45.01,45.15,44.96,45.11,25140.0,45.01,45.15,44.96,45.11,25140.0
2018-04-27 13:00:00,45.12,45.17,44.95,45.05,32707.0,45.12,45.17,44.95,45.05,32707.0
2018-04-27 13:30:00,45.04,45.14,44.9,45.14,34171.0,45.04,45.14,44.9,45.14,34171.0
2018-04-27 14:00:00,45.15,45.3,45.02,45.1,59279.0,45.15,45.3,45.02,45.1,59279.0
2018-04-27 14:30:00,45.06,45.19,45.05,45.12,24694.0,45.06,45.19,45.05,45.12,24694.0
2018-04-27 15:00:00,45.09,45.16,45.02,45.08,43989.0,45.09,45.16,45.02,45.08,43989.0
2018-04-27 15:30:00,45.08,45.12,44.97,45.02,70457.0,45.08,45.12,44.97,45.02,70457.0
2018-04-30 09:30:00,45.02,45.48,44.92,45.35,44200.0,45.02,45.48,44.92,45.35,44200.0
2018-04-30 10:00:00,45.33,45.33,44.97,45.07,83962.0,45.33,45.33,44.97,45.07,83962.0
2018-04-30 10:30:00,45.07,45.08,44.84,44.87,23764.0,45.07,45.08,44.84,44.87,23764.0
2018-04-30 11:00:00,44.88,45.05,44.84,45.02,28142.0,44.88,45.05,44.84,45.02,28142.0
2018-04-30 11:30:00,45.02,45.06,44.92,44.95,32602.0,45.02,45.06,44.92,44.95,32602.0
2018-04-30 12:00:00,44.97,45.05,44.92,44.94,22122.0,44.97,45.05,44.92,44.94,22122.0
2018-04-30 12:30:00,44.95,44.98,44.89,44.98,17502.0,44.95,44.98,44.89,44.98,17502.0
2018-04-30 13:00:00,44.97,45.02,44.89,44.97,33792.0,44.97,45.02,44.89,44.97,33792.0
2018-04-30 13:30:00,44.98,45.18,44.95,45.18,52458.0,44.98,45.18,44.95,45.18,52458.0
2018-04-30 14:00:00,45.16,45.16,44.89,44.96,17766.0,45.16,45.16,44.89,44.96,17766.0
2018-04-30 14:30:00,44.95,45.13,44.95,45.07,39178.0,44.95,45.13,44.95,45.07,39178.0
2018-04-30 15:00:00,45.07,45.09,44.88,44.95,23825.0,45.07,45.09,44.88,44.95,23825.0
2018-04-30 15:30:00,44.96,45.4,44.96,45.01,112759.0,44.96,45.4,44.96,45.01,112759.0
2018-05-01 09:30:00,44.78,44.9,44.39,44.9,24475.0,44.78,44.9,44.39,44.9,24475.0
2018-05-01 10:00:00,44.9,44.96,44.72,44.76,43779.0,44.9,44.96,44.72,44.76,43779.0
2018-05-01 10:30:00,44.76,44.84,44.66,44.68,25266.0,44.76,44.84,44.66,44.68,25266.0
2018-05-01 11:00:00,44.57,44.57,44.27,44.33,11866.0,44.57,44.57,44.27,44.33,11866.0
2018-05-01 11:30:00,44.33,44.51,44.33,44.35,19192.0,44.33,44.51,44.33,44.35,19192.0
2018-05-01 12:00:00,44.37,44.52,44.36,44.5,15223.0,44.37,44.52,44.36,44.5,15223.0
2018-05-01 12:30:00,44.44,44.44,44.31,44.36,15812.0,44.44,44.44,44.31,44.36,15812.0
2018-05-01 13:00:00,44.37,44.37,44.21,44.31,18923.0,44.37,44.37,44.21,44.31,18923.0
2018-05-01 13:30:00,44.32,44.68,44.32,44.64,23688.0,44.32,44.68,44.32,44.64,23688.0
2018-05-01 14:00:00,44.64,44.91,44.64,44.88,61377.0,44.64,44.91,44.64,44.88,61377.0
2018-05-01 14:30:00,44.85,44.98,44.62,44.97,60635.0,44.85,44.98,44.62,44.97,60635.0
2018-05-01 15:00:00,44.97,45.09,44.67,44.76,33883.0,44.97,45.09,44.67,44.76,33883.0
2018-05-01 15:30:00,44.78,45.01,44.74,44.94,100897.0,44.78,45.01,44.74,44.94,100897.0
2018-05-02 09:30:00,47.37,48.54,43.96,44.84,255944.0,47.37,48.54,43.96,44.84,255944.0
2018-05-02 10:00:00,44.75,46.18,44.7,45.7,172670.0,44.75,46.18,44.7,45.7,172670.0
2018-05-02 10:30:00,45.7,45.7,44.7,45.13,104010.0,45.7,45.7,44.7,45.13,104010.0
2018-05-02 11:00:00,45.13,45.18,43.65,43.87,100192.0,45.13,45.18,43.65,43.87,100192.0
2018-05-02 11:30:00,43.86,44.29,43.76,43.96,53634.0,43.86,44.29,43.76,43.96,53634.0
2018-05-02 12:00:00,43.98,44.25,43.94,44.11,31318.0,43.98,44.25,43.94,44.11,31318.0
2018-05-02 12:30:00,44.09,44.43,43.9,44.38,34905.0,44.09,44.43,43.9,44.38,34905.0
2018-05-02 13:00:00,44.36,45.1,44.35,44.84,54558.0,44.36,45.1,44.35,44.84,54558.0
2018-05-02 13:30:00,44.86,44.98,44.53,44.87,63069.0,44.86,44.98,44.53,44.87,63069.0
2018-05-02 14:00:00,44.87,45.72,44.87,45.59,53518.0,44.87,45.72,44.87,45.59,53518.0
2018-05-02 14:30:00,45.62,45.96,45.61,45.93,37974.0,45.62,45.96,45.61,45.93,37974.0
2018-05-02 15:00:00,45.93,45.94,45.49,45.49,44399.0,45.93,45.94,45.49,45.49,44399.0
2018-05-02 15:30:00,45.47,45.57,45.19,45.41,157342.0,45.47,45.57,45.19,45.41,157342.0
2018-05-03 09:30:00,45.18,45.36,44.76,45.31,40246.0,45.18,45.36,44.76,45.31,40246.0
2018-05-03 10:00:00,45.33,45.44,45.05,45.22,13550.0,45.33,45.44,45.05,45.22,13550.0
2018-05-03 10:30:00,45.19,45.3,45.01,45.11,14372.0,45.19,45.3,45.01,45.11,14372.0
2018-05-03 11:00:00,45.2,45.49,45.09,45.42,20462.0,45.2,45.49,45.09,45.42,20462.0
2018-05-03 11:30:00,45.44,45.63,45.3,45.6,21532.0,45.44,45.63,45.3,45.6,21532.0
2018-05-03 12:00:00,45.63,45.75,45.49,45.5,15560.0,45.63,45.75,45.49,45.5,15560.0
2018-05-03 12:30:00,45.49,45.67,45.46,45.65,50200.0,45.49,45.67,45.46,45.65,50200.0
2018-05-03 13:00:00,45.62,45.62,45.32,45.34,17608.0,45.62,45.62,45.32,45.34,17608.0
2018-05-03 13:30:00,45.37,45.5,45.36,45.37,19590.0,45.37,45.5,45.36,45.37,19590.0
2018-05-03 14:00:00,45.32,45.41,45.26,45.29,13570.0,45.32,45.41,45.26,45.29,13570.0
2018-05-03 14:30:00,45.3,45.45,45.19,45.19,23585.0,45.3,45.45,45.19,45.19,23585.0
2018-05-03 15:00:00,45.21,45.27,44.96,45.02,43706.0,45.21,45.27,44.96,45.02,43706.0
2018-05-03 15:30:00,45.02,45.07,44.86,44.94,71879.0,45.02,45.07,44.86,44.94,71879.0
2018-05-04 09:30:00,44.85,44.85,44.25,44.77,16487.0,44.85,44.85,44.25,44.77,16487.0
2018-05-04 10:00:00,44.75,44.95,44.63,44.88,17645.0,44.75,44.95,44.63,44.88,17645.0
2018-05-04 10:30:00,44.85,45.12,44.79,45.12,14539.0,44.85,45.12,44.79,45.12,14539.0
2018-05-04 11:00:00,45.1,45.33,45.06,45.32,11546.0,45.1,45.33,45.06,45.32,11546.0
2018-05-04 11:30:00,45.31,45.48,45.29,45.45,13085.0,45.31,45.48,45.29,45.45,13085.0
2018-05-04 12:00:00,45.44,45.61,45.39,45.58,16751.0,45.44,45.61,45.39,45.58,16751.0
2018-05-04 12:30:00,45.59,45.78,45.57,45.77,38719.0,45.59,45.78,45.57,45.77,38719.0
2018-05-04 13:00:00,45.78,46.09,45.78,46.09,45133.0,45.78,46.09,45.78,46.09,45133.0
2018-05-04 13:30:00,46.07,46.29,46.01,46.1,43917.0,46.07,46.29,46.01,46.1,43917.0
2018-05-04 14:00:00,46.09,46.33,46.07,46.26,19206.0,46.09,46.33,46.07,46.26,19206.0
2018-05-04 14:30:00,46.29,46.29,46.08,46.08,23351.0,46.29,46.29,46.08,46.08,23351.0
2018-05-04 15:00:00,46.1,46.16,46.08,46.15,35291.0,46.1,46.16,46.08,46.15,35291.0
2018-05-04 15:30:00,46.16,46.18,45.95,46.03,162117.0,46.16,46.18,45.95,46.03,162117.0
2018-05-07 09:30:00,46.46,46.5,45.99,46.29,23628.0,46.46,46.5,45.99,46.29,23628.0
2018-05-07 10:00:00,46.35,46.7,46.26,46.56,45947.0,46.35,46.7,46.26,46.56,45947.0
2018-05-07 10:30:00,46.56,46.85,46.44,46.85,37138.0,46.56,46.85,46.44,46.85,37138.0
2018-05-07 11:00:00,46.76,46.98,46.66,46.94,10800.0,46.76,46.98,46.66,46.94,10800.0
2018-05-07 11:30:00,46.89,47.06,46.89,47.06,9785.0,46.89,47.06,46.89,47.06,9785.0
2018-05-07 12:00:00,47.06,47.14,47.04,47.12,13763.0,47.06,47.14,47.04,47.12,13763.0
2018-05-07 12:30:00,47.09,47.25,47.05,47.25,13512.0,47.09,47.25,47.05,47.25,13512.0
2018-05-07 13:00:00,47.23,47.27,47.17,47.19,13427.0,47.23,47.27,47.17,47.19,13427.0
2018-05-07 13:30:00,47.19,47.22,47.1,47.16,16443.0,47.19,47.22,47.1,47.16,16443.0
2018-05-07 14:00:00,47.15,47.28,47.1,47.27,16577.0,47.15,47.28,47.1,47.27,16577.0
2018-05-07 14:30:00,47.27,47.27,47.05,47.16,17211.0,47.27,47.27,47.05,47.16,17211.0
2018-05-07 15:00:00,47.16,47.19,47.06,47.12,23984.0,47.16,47.19,47.06,47.12,23984.0
2018-05-07 15:30:00,47.12,47.16,46.99,47.03,89554.0,47.12,47.16,46.99,47.03,89554.0
2018-05-08 09:30:00,47.02,47.48,46.97,47.38,23803.0,47.02,47.48,46.97,47.38,23803.0
2018-05-08 10:00:00,47.42,47.76,47.42,47.58,10374.0,47.42,47.76,47.42,47.58,10374.0
2018-05-08 10:30:00,47.6,47.62,47.46,47.48,7740.0,47.6,47.62,47.46,47.48,7740.0
2018-05-08 11:00:00,47.45,47.59,47.33,47.37,13634.0,47.45,47.59,47.33,47.37,13634.0
2018-05-08 11:30:00,47.38,47.45,47.23,47.38,10000.0,47.38,47.45,47.23,47.38,10000.0
2018-05-08 12:00:00,47.37,47.38,47.15,47.31,11471.0,47.37,47.38,47.15,47.31,11471.0
2018-05-08 12:30:00,47.31,47.35,47.13,47.15,15324.0,47.31,47.35,47.13,47.15,15324.0
2018-05-08 13:00:00,47.13,47.4,47.13,47.31,19353.0,47.13,47.4,47.13,47.31,19353.0
2018-05-08 13:30:00,47.31,47.34,47.16,47.18,12269.0,47.31,47.34,47.16,47.18,12269.0
2018-05-08 14:00:00,47.17,47.38,47.16,47.28,22070.0,47.17,47.38,47.16,47.28,22070.0
2018-05-08 14:30:00,47.27,47.44,47.21,47.44,26182.0,47.27,47.44,47.21,47.44,26182.0
2018-05-08 15:00:00,47.42,47.46,47.34,47.44,24510.0,47.42,47.46,47.34,47.44,24510.0
2018-05-08 15:30:00,47.41,47.52,47.32,47.51,58916.0,47.41,47.52,47.32,47.51,58916.0
2018-05-09 09:30:00,47.62,48.04,47.49,48.04,21687.0,47.62,48.04,47.49,48.04,21687.0
2018-05-09 10:00:00,48.03,48.16,47.88,47.89,15790.0,48.03,48.16,47.88,47.89,15790.0
2018-05-09 10:30:00,47.84,48.1,47.74,48.02,22289.0,47.84,48.1,47.74,48.02,22289.0
2018-05-09 11:00:00,48.04,48.1,47.96,48.09,15976.0,48.04,48.1,47.96,48.09,15976.0
2018-05-09 11:30:00,48.06,48.18,48.0,48.14,23157.0,48.06,48.18,48.0,48.14,23157.0
2018-05-09 12:00:00,48.14,48.18,48.08,48.09,12048.0,48.14,48.18,48.08,48.09,12048.0
2018-05-09 12:30:00,48.07,48.4,48.07,48.4,14612.0,48.07,48.4,48.07,48.4,14612.0
2018-05-09 13:00:00,48.38,48.51,48.36,48.47,16302.0,48.38,48.51,48.36,48.47,16302.0
2018-05-09 13:30:00,48.47,48.51,48.25,48.47,56607.0,48.47,48.51,48.25,48.47,56607.0
2018-05-09 14:00:00,48.51,48.59,48.42,48.55,53344.0,48.51,48.59,48.42,48.55,53344.0
2018-05-09 14:30:00,48.55,48.57,48.39,48.45,21402.0,48.55,48.57,48.39,48.45,21402.0
2018-05-09 15:00:00,48.45,48.55,48.43,48.51,28825.0,48.45,48.55,48.43,48.51,28825.0
2018-05-09 15:30:00,48.51,48.6,48.42,48.45,90903.0,48.51,48.6,48.42,48.45,90903.0
2018-05-10 09:30:00,48.5,48.73,48.36,48.71,69009.0,48.5,48.73,48.36,48.71,69009.0
2018-05-10 10:00:00,48.73,48.76,48.52,48.63,24810.0,48.73,48.76,48.52,48.63,24810.0
2018-05-10 10:30:00,48.64,48.78,48.63,48.73,12644.0,48.64,48.78,48.63,48.73,12644.0
2018-05-10 11:00:00,48.72,48.75,48.63,48.64,8900.0,48.72,48.75,48.63,48.64,8900.0
2018-05-10 11:30:00,48.65,48.87,48.65,48.87,8475.0,48.65,48.87,48.65,48.87,8475.0
2018-05-10 12:00:00,48.88,48.89,48.79,48.82,7110.0,48.88,48.89,48.79,48.82,7110.0
2018-05-10 12:30:00,48.78,48.87,48.72,48.87,7790.0,48.78,48.87,48.72,48.87,7790.0
2018-05-10 13:00:00,48.87,48.87,48.75,48.75,8958.0,48.87,48.87,48.75,48.75,8958.0
2018-05-10 13:30:00,48.78,48.78,48.67,48.78,11535.0,48.78,48.78,48.67,48.78,11535.0
2018-05-10 14:00:00,48.79,48.98,48.74,48.85,15461.0,48.79,48.98,48.74,48.85,15461.0
2018-05-10 14:30:00,48.84,48.84,48.68,48.74,54930.0,48.84,48.84,48.68,48.74,54930.0
2018-05-10 15:00:00,48.73,48.74,48.37,48.47,58445.0,48.73,48.74,48.37,48.47,58445.0
2018-05-10 15:30:00,48.46,48.67,48.44,48.67,54622.0,48.46,48.67,48.44,48.67,54622.0
2018-05-11 09:30:00,48.76,49.02,48.66,49.02,11460.0,48.76,49.02,48.66,49.02,11460.0
2018-05-11 10:00:00,49.02,49.17,48.92,48.96,92720.0,49.02,49.17,48.92,48.96,92720.0
2018-05-11 10:30:00,48.95,49.07,48.91,49.07,38832.0,48.95,49.07,48.91,49.07,38832.0
2018-05-11 11:00:00,49.1,49.18,49.05,49.05,8262.0,49.1,49.18,49.05,49.05,8262.0
2018-05-11 11:30:00,49.04,49.06,48.98,49.06,5800.0,49.04,49.06,48.98,49.06,5800.0
2018-05-11 12:00:00,49.06,49.14,48.97,48.97,6927.0,49.06,49.14,48.97,48.97,6927.0
2018-05-11 12:30:00,48.91,49.12,48.91,49.07,9456.0,48.91,49.12,48.91,49.07,9456.0
2018-05-11 13:00:00,49.07,49.09,49.04,49.07,5965.0,49.07,49.09,49.04,49.07,5965.0
2018-05-11 13:30:00,49.07,49.13,48.97,48.97,62080.0,49.07,49.13,48.97,48.97,62080.0
2018-05-11 14:00:00,48.98,49.0,48.87,49.0,11439.0,48.98,49.0,48.87,49.0,11439.0
2018-05-11 14:30:00,49.0,49.07,48.97,49.06,20777.0,49.0,49.07,48.97,49.06,20777.0
2018-05-11 15:00:00,49.06,49.08,48.98,49.07,16483.0,49.06,49.08,48.98,49.07,16483.0
2018-05-11 15:30:00,49.07,49.33,49.05,49.26,89295.0,49.07,49.33,49.05,49.26,89295.0
2018-05-14 09:30:00,49.27,49.43,49.08,49.25,8791.0,49.27,49.43,49.08,49.25,8791.0
2018-05-14 10:00:00,49.08,49.12,48.95,49.12,12835.0,49.08,49.12,48.95,49.12,12835.0
2018-05-14 10:30:00,49.12,49.2,49.03,49.12,11029.0,49.12,49.2,49.03,49.12,11029.0
2018-05-14 11:00:00,49.15,49.15,49.04,49.08,8589.0,49.15,49.15,49.04,49.08,8589.0
2018-05-14 11:30:00,49.03,49.12,49.0,49.05,7200.0,49.03,49.12,49.0,49.05,7200.0
2018-05-14 12:00:00,49.06,49.12,49.02,49.03,6650.0,49.06,49.12,49.02,49.03,6650.0
2018-05-14 12:30:00,49.05,49.13,49.03,49.03,5113.0,49.05,49.13,49.03,49.03,5113.0
2018-05-14 13:00:00,49.05,49.07,48.95,49.07,10190.0,49.05,49.07,48.95,49.07,10190.0
2018-05-14 13:30:00,49.02,49.08,48.97,48.97,5427.0,49.02,49.08,48.97,48.97,5427.0
2018-05-14 14:00:00,49.0,49.0,48.83,48.87,6055.0,49.0,49.0,48.83,48.87,6055.0
2018-05-14 14:30:00,48.87,48.92,48.65,48.69,14537.0,48.87,48.92,48.65,48.69,14537.0
2018-05-14 15:00:00,48.68,48.73,48.61,48.7,17189.0,48.68,48.73,48.61,48.7,17189.0
2018-05-14 15:30:00,48.72,48.72,48.59,48.64,35786.0,48.72,48.72,48.59,48.64,35786.0
2018-05-15 09:30:00,48.45,48.83,48.45,48.6,10132.0,48.45,48.83,48.45,48.6,10132.0
2018-05-15 10:00:00,48.57,48.64,48.47,48.47,4651.0,48.57,48.64,48.47,48.47,4651.0
2018-05-15 10:30:00,48.52,48.62,48.5,48.62,4049.0,48.52,48.62,48.5,48.62,4049.0
2018-05-15 11:00:00,48.63,48.66,48.57,48.57,5000.0,48.63,48.66,48.57,48.57,5000.0
2018-05-15 11:30:00,48.61,48.66,48.54,48.54,6701.0,48.61,48.66,48.54,48.54,6701.0
2018-05-15 12:00:00,48.55,48.55,48.33,48.39,20800.0,48.55,48.55,48.33,48.39,20800.0
2018-05-15 12:30:00,48.39,48.54,48.38,48.45,8548.0,48.39,48.54,48.38,48.45,8548.0
2018-05-15 13:00:00,48.44,48.5,48.36,48.36,8748.0,48.44,48.5,48.36,48.36,8748.0
2018-05-15 13:30:00,48.36,48.39,48.28,48.33,6195.0,48.36,48.39,48.28,48.33,6195.0
2018-05-15 14:00:00,48.34,48.4,48.25,48.39,28304.0,48.34,48.4,48.25,48.39,28304.0
2018-05-15 14:30:00,48.39,48.48,48.33,48.33,11818.0,48.39,48.48,48.33,48.33,11818.0
2018-05-15 15:00:00,48.35,48.38,48.31,48.36,11776.0,48.35,48.38,48.31,48.36,11776.0
2018-05-15 15:30:00,48.37,48.59,48.36,48.55,61254.0,48.37,48.59,48.36,48.55,61254.0
2018-05-16 09:30:00,48.52,48.88,48.38,48.62,13292.0,48.52,48.88,48.38,48.62,13292.0
2018-05-16 10:00:00,48.74,48.78,48.4,48.6,24579.0,48.74,48.78,48.4,48.6,24579.0
2018-05-16 10:30:00,48.57,48.84,48.57,48.62,9561.0,48.57,48.84,48.57,48.62,9561.0
2018-05-16 11:00:00,48.62,48.88,48.58,48.82,14980.0,48.62,48.88,48.58,48.82,14980.0
2018-05-16 11:30:00,48.84,49.11,48.83,49.07,12495.0,48.84,49.11,48.83,49.07,12495.0
2018-05-16 12:00:00,49.14,49.19,49.06,49.19,5048.0,49.14,49.19,49.06,49.19,5048.0
2018-05-16 12:30:00,49.18,49.33,49.13,49.33,7521.0,49.18,49.33,49.13,49.33,7521.0
2018-05-16 13:00:00,49.35,49.35,49.23,49.3,5191.0,49.35,49.35,49.23,49.3,5191.0
2018-05-16 13:30:00,49.29,49.36,49.22,49.32,11965.0,49.29,49.36,49.22,49.32,11965.0
2018-05-16 14:00:00,49.35,49.36,49.13,49.15,19771.0,49.35,49.36,49.13,49.15,19771.0
2018-05-16 14:30:00,49.14,49.22,49.13,49.22,14293.0,49.14,49.22,49.13,49.22,14293.0
2018-05-16 15:00:00,49.17,49.17,48.87,48.89,14697.0,49.17,49.17,48.87,48.89,14697.0
2018-05-16 15:30:00,48.9,48.95,48.72,48.93,46106.0,48.9,48.95,48.72,48.93,46106.0
2018-05-17 09:30:00,49.02,49.31,48.98,49.26,7562.0,49.02,49.31,48.98,49.26,7562.0
2018-05-17 10:00:00,49.26,49.4,49.22,49.38,11829.0,49.26,49.4,49.22,49.38,11829.0
2018-05-17 10:30:00,49.37,49.71,49.37,49.66,8761.0,49.37,49.71,49.37,49.66,8761.0
2018-05-17 11:00:00,49.66,49.66,49.4,49.64,6073.0,49.66,49.66,49.4,49.64,6073.0
2018-05-17 11:30:00,49.6,49.7,49.52,49.56,18820.0,49.6,49.7,49.52,49.56,18820.0
2018-05-17 12:00:00,49.56,49.61,49.48,49.57,7997.0,49.56,49.61,49.48,49.57,7997.0
2018-05-17 12:30:00,49.57,49.63,49.51,49.62,7797.0,49.57,49.63,49.51,49.62,7797.0
2018-05-17 13:00:00,49.58,49.58,49.46,49.46,6100.0,49.58,49.58,49.46,49.46,6100.0
2018-05-17 13:30:00,49.46,49.47,49.22,49.23,5582.0,49.46,49.47,49.22,49.23,5582.0
2018-05-17 14:00:00,49.24,49.38,49.18,49.36,9273.0,49.24,49.38,49.18,49.36,9273.0
2018-05-17 14:30:00,49.35,49.36,49.24,49.24,12956.0,49.35,49.36,49.24,49.24,12956.0
2018-05-17 15:00:00,49.28,49.28,49.15,49.21,15576.0,49.28,49.28,49.15,49.21,15576.0
2018-05-17 15:30:00,49.23,49.36,49.23,49.32,27968.0,49.23,49.36,49.23,49.32,27968.0
2018-05-18 09:30:00,49.53,49.57,49.21,49.43,28638.0,49.53,49.57,49.21,49.43,28638.0
2018-05-18 10:00:00,49.53,49.76,49.53,49.71,10307.0,49.53,49.76,49.53,49.71,10307.0
2018-05-18 10:30:00,49.69,49.69,49.51,49.61,5993.0,49.69,49.69,49.51,49.61,5993.0
2018-05-18 11:00:00,49.63,49.77,49.63,49.76,7961.0,49.63,49.77,49.63,49.76,7961.0
2018-05-18 11:30:00,49.78,49.95,49.78,49.95,7937.0,49.78,49.95,49.78,49.95,7937.0
2018-05-18 12:00:00,49.97,50.0,49.79,49.86,15576.0,49.97,50.0,49.79,49.86,15576.0
2018-05-18 12:30:00,49.87,49.98,49.86,49.9,7990.0,49.87,49.98,49.86,49.9,7990.0
2018-05-18 13:00:00,49.9,50.23,49.89,50.04,73239.0,49.9,50.23,49.89,50.04,73239.0
2018-05-18 13:30:00,50.03,50.03,49.89,49.96,9779.0,50.03,50.03,49.89,49.96,9779.0
2018-05-18 14:00:00,49.95,49.95,49.69,49.77,12679.0,49.95,49.95,49.69,49.77,12679.0
2018-05-18 14:30:00,49.77,49.85,49.7,49.85,10586.0,49.77,49.85,49.7,49.85,10586.0
2018-05-18 15:00:00,49.85,49.87,49.73,49.77,16773.0,49.85,49.87,49.73,49.77,16773.0
2018-05-18 15:30:00,49.78,49.87,49.7,49.72,72686.0,49.78,49.87,49.7,49.72,72686.0
2018-05-21 09:30:00,50.03,50.72,49.73,50.41,59011.0,50.03,50.72,49.73,50.41,59011.0
2018-05-21 10:00:00,50.41,50.8,50.38,50.59,36055.0,50.41,50.8,50.38,50.59,36055.0
2018-05-21 10:30:00,50.63,50.64,50.46,50.51,10440.0,50.63,50.64,50.46,50.51,10440.0
2018-05-21 11:00:00,50.57,50.68,50.49,50.58,16137.0,50.57,50.68,50.49,50.58,16137.0
2018-05-21 11:30:00,50.62,50.68,50.56,50.62,7757.0,50.62,50.68,50.56,50.62,7757.0
2018-05-21 12:00:00,50.62,50.62,50.5,50.53,20112.0,50.62,50.62,50.5,50.53,20112.0
2018-05-21 12:30:00,50.45,50.52,50.41,50.41,5840.0,50.45,50.52,50.41,50.41,5840.0
2018-05-21 13:00:00,50.44,50.5,50.41,50.44,3592.0,50.44,50.5,50.41,50.44,3592.0
2018-05-21 13:30:00,50.43,50.5,50.41,50.49,7172.0,50.43,50.5,50.41,50.49,7172.0
2018-05-21 14:00:00,50.51,50.57,50.45,50.5,8276.0,50.51,50.57,50.45,50.5,8276.0
2018-05-21 14:30:00,50.48,50.49,50.39,50.45,11122.0,50.48,50.49,50.39,50.45,11122.0
2018-05-21 15:00:00,50.45,50.48,50.31,50.31,27267.0,50.45,50.48,50.31,50.31,27267.0
2018-05-21 15:30:00,50.31,50.4,50.25,50.4,61797.0,50.31,50.4,50.25,50.4,61797.0
2018-05-22 09:30:00,50.6,50.82,50.47,50.75,12104.0,50.6,50.82,50.47,50.75,12104.0
2018-05-22 10:00:00,50.68,50.78,50.54,50.65,14203.0,50.68,50.78,50.54,50.65,14203.0
2018-05-22 10:30:00,50.63,50.68,50.58,50.59,7165.0,50.63,50.68,50.58,50.59,7165.0
2018-05-22 11:00:00,50.63,50.98,50.62,50.98,19950.0,50.63,50.98,50.62,50.98,19950.0
2018-05-22 11:30:00,50.97,50.98,50.82,50.87,8030.0,50.97,50.98,50.82,50.87,8030.0
2018-05-22 12:00:00,50.83,50.85,50.7,50.7,4497.0,50.83,50.85,50.7,50.7,4497.0
2018-05-22 12:30:00,50.72,50.72,50.55,50.55,8198.0,50.72,50.72,50.55,50.55,8198.0
2018-05-22 13:00:00,50.55,50.62,50.48,50.49,5525.0,50.55,50.62,50.48,50.49,5525.0
2018-05-22 13:30:00,50.52,50.63,50.49,50.58,8946.0,50.52,50.63,50.49,50.58,8946.0
2018-05-22 14:00:00,50.58,50.6,50.43,50.55,14075.0,50.58,50.6,50.43,50.55,14075.0
2018-05-22 14:30:00,50.54,50.54,50.41,50.46,12850.0,50.54,50.54,50.41,50.46,12850.0
2018-05-22 15:00:00,50.45,50.45,50.16,50.23,19022.0,50.45,50.45,50.16,50.23,19022.0
2018-05-22 15:30:00,50.22,50.29,50.09,50.14,47379.0,50.22,50.29,50.09,50.14,47379.0
2018-05-23 09:30:00,49.94,50.15,49.85,50.02,8645.0,49.94,50.15,49.85,50.02,8645.0
2018-05-23 10:00:00,50.09,50.33,50.04,50.31,7720.0,50.09,50.33,50.04,50.31,7720.0
2018-05-23 10:30:00,50.29,50.29,50.08,50.14,10064.0,50.29,50.29,50.08,50.14,10064.0
2018-05-23 11:00:00,50.11,50.31,50.11,50.27,7606.0,50.11,50.31,50.11,50.27,7606.0
2018-05-23 11:30:00,50.27,50.41,50.27,50.34,6730.0,50.27,50.41,50.27,50.34,6730.0
2018-05-23 12:00:00,50.32,50.38,50.19,50.25,9241.0,50.32,50.38,50.19,50.25,9241.0
2018-05-23 12:30:00,50.29,50.34,50.24,50.28,18732.0,50.29,50.34,50.24,50.28,18732.0
2018-05-23 13:00:00,50.28,50.34,50.24,50.34,19150.0,50.28,50.34,50.24,50.34,19150.0
2018-05-23 13:30:00,50.35,50.37,50.25,50.27,7721.0,50.35,50.37,50.25,50.27,7721.0
2018-05-23 14:00:00,50.26,50.53,50.26,50.39,12579.0,50.26,50.53,50.26,50.39,12579.0
2018-05-23 14:30:00,50.36,50.41,50.29,50.37,14622.0,50.36,50.41,50.29,50.37,14622.0
2018-05-23 15:00:00,50.38,50.51,50.37,50.48,39747.0,50.38,50.51,50.37,50.48,39747.0
2018-05-23 15:30:00,50.49,50.59,50.44,50.55,56721.0,50.49,50.59,50.44,50.55,56721.0
2018-05-24 09:30:00,49.85,49.97,49.22,49.56,94647.0,49.85,49.97,49.22,49.56,94647.0
2018-05-24 10:00:00,49.52,49.52,48.87,48.98,42511.0,49.52,49.52,48.87,48.98,42511.0
2018-05-24 10:30:00,48.95,49.38,48.84,49.21,34596.0,48.95,49.38,48.84,49.21,34596.0
2018-05-24 11:00:00,49.29,49.54,49.25,49.45,9008.0,49.29,49.54,49.25,49.45,9008.0
2018-05-24 11:30:00,49.45,49.57,49.44,49.49,15879.0,49.45,49.57,49.44,49.49,15879.0
2018-05-24 12:00:00,49.51,49.55,49.36,49.5,25366.0,49.51,49.55,49.36,49.5,25366.0
2018-05-24 12:30:00,49.5,49.59,49.47,49.5,16465.0,49.5,49.59,49.47,49.5,16465.0
2018-05-24 13:00:00,49.57,49.78,49.55,49.67,14132.0,49.57,49.78,49.55,49.67,14132.0
2018-05-24 13:30:00,49.66,49.77,49.65,49.7,7953.0,49.66,49.77,49.65,49.7,7953.0
2018-05-24 14:00:00,49.65,49.68,49.56,49.57,15002.0,49.65,49.68,49.56,49.57,15002.0
2018-05-24 14:30:00,49.54,49.61,49.48,49.51,13909.0,49.54,49.61,49.48,49.51,13909.0
2018-05-24 15:00:00,49.51,49.51,49.41,49.43,12140.0,49.51,49.51,49.41,49.43,12140.0
2018-05-24 15:30:00,49.42,49.44,49.28,49.33,44816.0,49.42,49.44,49.28,49.33,44816.0
2018-05-25 09:30:00,49.04,49.16,48.46,48.54,23729.0,49.04,49.16,48.46,48.54,23729.0
2018-05-25 10:00:00,48.54,49.01,48.54,48.92,15355.0,48.54,49.01,48.54,48.92,15355.0
2018-05-25 10:30:00,48.94,49.0,48.75,48.8,18071.0,48.94,49.0,48.75,48.8,18071.0
2018-05-25 11:00:00,48.8,48.96,48.79,48.96,21197.0,48.8,48.96,48.79,48.96,21197.0
2018-05-25 11:30:00,48.93,48.98,48.84,48.89,19545.0,48.93,48.98,48.84,48.89,19545.0
2018-05-25 12:00:00,48.9,48.95,48.86,48.9,31182.0,48.9,48.95,48.86,48.9,31182.0
2018-05-25 12:30:00,48.87,48.97,48.86,48.92,17905.0,48.87,48.97,48.86,48.92,17905.0
2018-05-25 13:00:00,48.92,49.0,48.9,48.96,22349.0,48.92,49.0,48.9,48.96,22349.0
2018-05-25 13:30:00,48.95,49.07,48.92,49.05,14698.0,48.95,49.07,48.92,49.05,14698.0
2018-05-25 14:00:00,49.05,49.11,49.04,49.11,14780.0,49.05,49.11,49.04,49.11,14780.0
2018-05-25 14:30:00,49.11,49.11,48.96,49.03,14175.0,49.11,49.11,48.96,49.03,14175.0
2018-05-25 15:00:00,49.03,49.1,48.99,49.02,24422.0,49.03,49.1,48.99,49.02,24422.0
2018-05-25 15:30:00,49.02,49.08,48.98,49.03,26344.0,49.02,49.08,48.98,49.03,26344.0
2018-05-29 09:30:00,48.85,49.25,48.79,49.25,14180.0,48.85,49.25,48.79,49.25,14180.0
2018-05-29 10:00:00,49.25,49.4,49.16,49.24,20073.0,49.25,49.4,49.16,49.24,20073.0
2018-05-29 10:30:00,49.25,49.27,49.14,49.2,16636.0,49.25,49.27,49.14,49.2,16636.0
2018-05-29 11:00:00,49.19,49.38,49.18,49.37,14278.0,49.19,49.38,49.18,49.37,14278.0
2018-05-29 11:30:00,49.34,49.36,49.1,49.16,11568.0,49.34,49.36,49.1,49.16,11568.0
2018-05-29 12:00:00,49.16,49.19,48.93,49.12,28198.0,49.16,49.19,48.93,49.12,28198.0
2018-05-29 12:30:00,49.11,49.39,49.11,49.36,12135.0,49.11,49.39,49.11,49.36,12135.0
2018-05-29 13:00:00,49.35,49.35,49.2,49.22,9402.0,49.35,49.35,49.2,49.22,9402.0
2018-05-29 13:30:00,49.2,49.31,49.16,49.23,13954.0,49.2,49.31,49.16,49.23,13954.0
2018-05-29 14:00:00,49.22,49.27,49.14,49.15,26463.0,49.22,49.27,49.14,49.15,26463.0
2018-05-29 14:30:00,49.16,49.3,48.99,49.0,20379.0,49.16,49.3,48.99,49.0,20379.0
2018-05-29 15:00:00,48.99,49.19,48.99,49.17,28408.0,48.99,49.19,48.99,49.17,28408.0
2018-05-29 15:30:00,49.16,49.4,49.14,49.38,54947.0,49.16,49.4,49.14,49.38,54947.0
2018-05-30 09:30:00,49.76,50.29,49.74,50.28,20977.0,49.76,50.29,49.74,50.28,20977.0
2018-05-30 10:00:00,50.31,50.47,50.19,50.27,13031.0,50.31,50.47,50.19,50.27,13031.0
2018-05-30 10:30:00,50.32,50.52,50.23,50.42,15215.0,50.32,50.52,50.23,50.42,15215.0
2018-05-30 11:00:00,50.42,50.46,50.2,50.34,6149.0,50.42,50.46,50.2,50.34,6149.0
2018-05-30 11:30:00,50.38,50.42,50.17,50.24,9072.0,50.38,50.42,50.17,50.24,9072.0
2018-05-30 12:00:00,50.25,50.38,50.24,50.35,9754.0,50.25,50.38,50.24,50.35,9754.0
2018-05-30 12:30:00,50.34,50.38,50.31,50.35,7900.0,50.34,50.38,50.31,50.35,7900.0
2018-05-30 13:00:00,50.38,50.42,50.3,50.31,14377.0,50.38,50.42,50.3,50.31,14377.0
2018-05-30 13:30:00,50.34,50.41,50.32,50.35,10396.0,50.34,50.41,50.32,50.35,10396.0
2018-05-30 14:00:00,50.34,50.42,50.34,50.37,12497.0,50.34,50.42,50.34,50.37,12497.0
2018-05-30 14:30:00,50.36,50.48,50.36,50.46,16958.0,50.36,50.48,50.36,50.46,16958.0
2018-05-30 15:00:00,50.44,50.49,50.37,50.4,13280.0,50.44,50.49,50.37,50.4,13280.0
2018-05-30 15:30:00,50.4,50.56,50.4,50.51,61981.0,50.4,50.56,50.4,50.51,61981.0
2018-05-31 09:30:00,50.54,50.58,50.4,50.45,22519.0,50.54,50.58,50.4,50.45,22519.0
2018-05-31 10:00:00,50.42,50.51,50.4,50.44,14186.0,50.42,50.51,50.4,50.44,14186.0
2018-05-31 10:30:00,50.41,50.46,50.29,50.37,8725.0,50.41,50.46,50.29,50.37,8725.0
2018-05-31 11:00:00,50.4,50.47,50.27,50.37,14202.0,50.4,50.47,50.27,50.37,14202.0
2018-05-31 11:30:00,50.35,50.41,50.31,50.33,5100.0,50.35,50.41,50.31,50.33,5100.0
2018-05-31 12:00:00,50.27,50.37,50.27,50.32,13172.0,50.27,50.37,50.27,50.32,13172.0
2018-05-31 12:30:00,50.33,50.34,50.15,50.22,7128.0,50.33,50.34,50.15,50.22,7128.0
2018-05-31 13:00:00,50.21,50.21,50.02,50.04,7350.0,50.21,50.21,50.02,50.04,7350.0
2018-05-31 13:30:00,50.05,50.07,50.01,50.01,10435.0,50.05,50.07,50.01,50.01,10435.0
2018-05-31 14:00:00,50.05,50.17,50.0,50.14,9126.0,50.05,50.17,50.0,50.14,9126.0
2018-05-31 14:30:00,50.1,50.19,50.04,50.19,9803.0,50.1,50.19,50.04,50.19,9803.0
2018-05-31 15:00:00,50.21,50.28,50.12,50.14,9999.0,50.21,50.28,50.12,50.14,9999.0
2018-05-31 15:30:00,50.13,50.21,50.08,50.1,35428.0,50.13,50.21,50.08,50.1,35428.0
2018-06-01 09:30:00,50.46,50.59,50.25,50.41,22386.0,50.46,50.59,50.25,50.41,22386.0
2018-06-01 10:00:00,50.42,50.46,50.28,50.37,74087.0,50.42,50.46,50.28,50.37,74087.0
2018-06-01 10:30:00,50.35,50.52,50.35,50.46,27290.0,50.35,50.52,50.35,50.46,27290.0
2018-06-01 11:00:00,50.46,50.6,50.35,50.55,12700.0,50.46,50.6,50.35,50.55,12700.0
2018-06-01 11:30:00,50.53,50.56,50.38,50.44,29174.0,50.53,50.56,50.38,50.44,29174.0
2018-06-01 12:00:00,50.44,50.54,50.36,50.39,15802.0,50.44,50.54,50.36,50.39,15802.0
2018-06-01 12:30:00,50.37,50.51,50.37,50.46,11553.0,50.37,50.51,50.37,50.46,11553.0
2018-06-01 13:00:00,50.47,50.58,50.45,50.55,9100.0,50.47,50.58,50.45,50.55,9100.0
2018-06-01 13:30:00,50.57,50.61,50.54,50.57,9315.0,50.57,50.61,50.54,50.57,9315.0
2018-06-01 14:00:00,50.57,50.61,50.55,50.59,9793.0,50.57,50.61,50.55,50.59,9793.0
2018-06-01 14:30:00,50.59,50.7,50.45,50.62,26059.0,50.59,50.7,50.45,50.62,26059.0
2018-06-01 15:00:00,50.6,50.6,50.43,50.43,14942.0,50.6,50.6,50.43,50.43,14942.0
2018-06-01 15:30:00,50.42,50.51,50.41,50.44,36039.0,50.42,50.51,50.41,50.44,36039.0
2018-06-04 09:30:00,50.54,50.63,50.41,50.59,13749.0,50.54,50.63,50.41,50.59,13749.0
2018-06-04 10:00:00,50.52,50.59,50.45,50.57,14922.0,50.52,50.59,50.45,50.57,14922.0
2018-06-04 10:30:00,50.5,50.53,50.44,50.53,8965.0,50.5,50.53,50.44,50.53,8965.0
2018-06-04 11:00:00,50.54,50.57,50.44,50.57,13705.0,50.54,50.57,50.44,50.57,13705.0
2018-06-04 11:30:00,50.55,50.61,50.49,50.53,5965.0,50.55,50.61,50.49,50.53,5965.0
2018-06-04 12:00:00,50.53,50.61,50.48,50.52,5819.0,50.53,50.61,50.48,50.52,5819.0
2018-06-04 12:30:00,50.5,50.52,50.45,50.46,6598.0,50.5,50.52,50.45,50.46,6598.0
2018-06-04 13:00:00,50.47,50.53,50.45,50.45,8922.0,50.47,50.53,50.45,50.45,8922.0
2018-06-04 13:30:00,50.47,50.49,50.45,50.46,30783.0,50.47,50.49,50.45,50.46,30783.0
2018-06-04 14:00:00,50.46,50.49,50.38,50.38,10710.0,50.46,50.49,50.38,50.38,10710.0
2018-06-04 14:30:00,50.39,50.41,50.29,50.34,13684.0,50.39,50.41,50.29,50.34,13684.0
2018-06-04 15:00:00,50.32,50.37,50.28,50.37,8275.0,50.32,50.37,50.28,50.37,8275.0
2018-06-04 15:30:00,50.34,50.43,50.32,50.39,36889.0,50.34,50.43,50.32,50.39,36889.0
2018-06-05 09:30:00,50.36,50.46,50.09,50.13,12165.0,50.36,50.46,50.09,50.13,12165.0
2018-06-05 10:00:00,50.16,50.44,50.16,50.38,4700.0,50.16,50.44,50.16,50.38,4700.0
2018-06-05 10:30:00,50.4,50.43,50.19,50.43,7565.0,50.4,50.43,50.19,50.43,7565.0
2018-06-05 11:00:00,50.38,50.4,50.05,50.15,18546.0,50.38,50.4,50.05,50.15,18546.0
2018-06-05 11:30:00,50.12,50.15,50.06,50.13,8912.0,50.12,50.15,50.06,50.13,8912.0
2018-06-05 12:00:00,50.12,50.18,50.08,50.09,14835.0,50.12,50.18,50.08,50.09,14835.0
2018-06-05 12:30:00,50.1,50.18,50.1,50.16,9935.0,50.1,50.18,50.1,50.16,9935.0
2018-06-05 13:00:00,50.16,50.23,50.15,50.23,10301.0,50.16,50.23,50.15,50.23,10301.0
2018-06-05 13:30:00,50.22,50.23,50.0,50.0,12850.0,50.22,50.23,50.0,50.0,12850.0
2018-06-05 14:00:00,50.02,50.2,50.01,50.2,6830.0,50.02,50.2,50.01,50.2,6830.0
2018-06-05 14:30:00,50.19,50.24,50.1,50.22,10221.0,50.19,50.24,50.1,50.22,10221.0
2018-06-05 15:00:00,50.23,50.23,50.12,50.14,14484.0,50.23,50.23,50.12,50.14,14484.0
2018-06-05 15:30:00,50.14,50.31,50.1,50.26,65042.0,50.14,50.31,50.1,50.26,65042.0
2018-06-06 09:30:00,50.4,50.45,50.36,50.38,4954.0,50.4,50.45,50.36,50.38,4954.0
2018-06-06 10:00:00,50.47,50.54,50.4,50.47,7471.0,50.47,50.54,50.4,50.47,7471.0
2018-06-06 10:30:00,50.49,50.49,50.29,50.44,9488.0,50.49,50.49,50.29,50.44,9488.0
2018-06-06 11:00:00,50.45,50.61,50.45,50.61,7028.0,50.45,50.61,50.45,50.61,7028.0
2018-06-06 11:30:00,50.69,50.69,50.52,50.62,16756.0,50.69,50.69,50.52,50.62,16756.0
2018-06-06 12:00:00,50.59,50.73,50.57,50.71,9768.0,50.59,50.73,50.57,50.71,9768.0
2018-06-06 12:30:00,50.72,50.76,50.7,50.71,7110.0,50.72,50.76,50.7,50.71,7110.0
2018-06-06 13:00:00,50.7,50.73,50.69,50.7,8695.0,50.7,50.73,50.69,50.7,8695.0
2018-06-06 13:30:00,50.7,50.73,50.69,50.71,17391.0,50.7,50.73,50.69,50.71,17391.0
2018-06-06 14:00:00,50.73,50.74,50.7,50.73,43401.0,50.73,50.74,50.7,50.73,43401.0
2018-06-06 14:30:00,50.74,51.22,50.71,51.22,43841.0,50.74,51.22,50.71,51.22,43841.0
2018-06-06 15:00:00,51.22,51.24,51.09,51.16,27593.0,51.22,51.24,51.09,51.16,27593.0
2018-06-06 15:30:00,51.16,51.2,50.99,51.05,87069.0,51.16,51.2,50.99,51.05,87069.0
2018-06-07 09:30:00,51.15,51.24,50.84,51.22,15269.0,51.15,51.24,50.84,51.22,15269.0
2018-06-07 10:00:00,51.25,51.31,51.07,51.19,9075.0,51.25,51.31,51.07,51.19,9075.0
2018-06-07 10:30:00,51.23,51.23,50.86,51.06,23300.0,51.23,51.23,50.86,51.06,23300.0
2018-06-07 11:00:00,51.05,51.16,51.01,51.12,4229.0,51.05,51.16,51.01,51.12,4229.0
2018-06-07 11:30:00,51.11,51.18,51.04,51.04,8380.0,51.11,51.18,51.04,51.04,8380.0
2018-06-07 12:00:00,51.02,51.12,50.94,51.11,14613.0,51.02,51.12,50.94,51.11,14613.0
2018-06-07 12:30:00,51.08,51.08,51.0,51.05,4602.0,51.08,51.08,51.0,51.05,4602.0
2018-06-07 13:00:00,51.07,51.1,50.99,51.07,3951.0,51.07,51.1,50.99,51.07,3951.0
2018-06-07 13:30:00,51.05,51.07,50.93,51.03,6375.0,51.05,51.07,50.93,51.03,6375.0
2018-06-07 14:00:00,51.02,51.1,51.01,51.06,3314.0,51.02,51.1,51.01,51.06,3314.0
2018-06-07 14:30:00,51.09,51.17,50.78,50.78,21904.0,51.09,51.17,50.78,50.78,21904.0
2018-06-07 15:00:00,50.78,51.09,50.76,51.08,15471.0,50.78,51.09,50.76,51.08,15471.0
2018-06-07 15:30:00,51.11,51.14,50.98,51.03,28339.0,51.11,51.14,50.98,51.03,28339.0
2018-06-08 09:30:00,50.97,51.18,50.81,51.0,12156.0,50.97,51.18,50.81,51.0,12156.0
2018-06-08 10:00:00,51.03,51.26,50.96,51.14,42385.0,51.03,51.26,50.96,51.14,42385.0
2018-06-08 10:30:00,51.14,51.21,50.97,51.03,38123.0,51.14,51.21,50.97,51.03,38123.0
2018-06-08 11:00:00,51.0,51.0,50.84,50.84,8111.0,51.0,51.0,50.84,50.84,8111.0
2018-06-08 11:30:00,50.84,50.85,50.76,50.85,4166.0,50.84,50.85,50.76,50.85,4166.0
2018-06-08 12:00:00,50.85,50.9,50.85,50.87,2503.0,50.85,50.9,50.85,50.87,2503.0
2018-06-08 12:30:00,50.87,51.0,50.86,50.97,3600.0,50.87,51.0,50.86,50.97,3600.0
2018-06-08 13:00:00,50.95,51.05,50.9,51.05,5542.0,50.95,51.05,50.9,51.05,5542.0
2018-06-08 13:30:00,51.12,51.2,51.03,51.11,7461.0,51.12,51.2,51.03,51.11,7461.0
2018-06-08 14:00:00,51.13,51.17,51.08,51.11,8574.0,51.13,51.17,51.08,51.11,8574.0
2018-06-08 14:30:00,51.15,51.19,51.09,51.09,17664.0,51.15,51.19,51.09,51.09,17664.0
2018-06-08 15:00:00,51.09,51.12,51.05,51.11,12216.0,51.09,51.12,51.05,51.11,12216.0
2018-06-08 15:30:00,51.12,51.13,51.01,51.07,31661.0,51.12,51.13,51.01,51.07,31661.0
2018-06-11 09:30:00,51.05,51.3,51.05,51.19,7303.0,51.05,51.3,51.05,51.19,7303.0
2018-06-11 10:00:00,51.21,51.21,50.94,51.05,5178.0,51.21,51.21,50.94,51.05,5178.0
2018-06-11 10:30:00,51.06,51.13,50.96,51.11,14496.0,51.06,51.13,50.96,51.11,14496.0
2018-06-11 11:00:00,51.13,51.25,51.11,51.23,14637.0,51.13,51.25,51.11,51.23,14637.0
2018-06-11 11:30:00,51.23,51.33,51.22,51.28,7315.0,51.23,51.33,51.22,51.28,7315.0
2018-06-11 12:00:00,51.29,51.29,51.19,51.22,3630.0,51.29,51.29,51.19,51.22,3630.0
2018-06-11 12:30:00,51.22,51.32,51.22,51.25,8279.0,51.22,51.32,51.22,51.25,8279.0
2018-06-11 13:00:00,51.26,51.27,51.19,51.2,3001.0,51.26,51.27,51.19,51.2,3001.0
2018-06-11 13:30:00,51.21,51.21,51.11,51.18,3985.0,51.21,51.21,51.11,51.18,3985.0
2018-06-11 14:00:00,51.17,51.29,51.17,51.27,7447.0,51.17,51.29,51.17,51.27,7447.0
2018-06-11 14:30:00,51.28,51.29,51.25,51.28,5452.0,51.28,51.29,51.25,51.28,5452.0
2018-06-11 15:00:00,51.31,51.36,51.29,51.31,10607.0,51.31,51.36,51.29,51.31,10607.0
2018-06-11 15:30:00,51.3,51.31,51.21,51.21,19476.0,51.3,51.31,51.21,51.21,19476.0
2018-06-12 09:30:00,51.35,51.67,51.06,51.4,33209.0,51.35,51.67,51.06,51.4,33209.0
2018-06-12 10:00:00,51.4,51.47,51.27,51.27,21022.0,51.4,51.47,51.27,51.27,21022.0
2018-06-12 10:30:00,51.27,51.33,51.17,51.31,5200.0,51.27,51.33,51.17,51.31,5200.0
2018-06-12 11:00:00,51.31,51.49,51.31,51.34,39281.0,51.31,51.49,51.31,51.34,39281.0
2018-06-12 11:30:00,51.34,51.35,51.24,51.26,6450.0,51.34,51.35,51.24,51.26,6450.0
2018-06-12 12:00:00,51.26,51.29,51.19,51.23,6800.0,51.26,51.29,51.19,51.23,6800.0
2018-06-12 12:30:00,51.23,51.32,51.23,51.26,9348.0,51.23,51.32,51.23,51.26,9348.0
2018-06-12 13:00:00,51.26,51.27,51.23,51.24,5760.0,51.26,51.27,51.23,51.24,5760.0
2018-06-12 13:30:00,51.21,51.28,51.11,51.28,14474.0,51.21,51.28,51.11,51.28,14474.0
2018-06-12 14:00:00,51.26,51.27,51.23,51.23,8899.0,51.26,51.27,51.23,51.23,8899.0
2018-06-12 14:30:00,51.18,51.22,51.1,51.11,7007.0,51.18,51.22,51.1,51.11,7007.0
2018-06-12 15:00:00,51.14,51.25,51.11,51.24,30101.0,51.14,51.25,51.11,51.24,30101.0
2018-06-12 15:30:00,51.23,51.23,51.11,51.13,62160.0,51.23,51.23,51.11,51.13,62160.0
2018-06-13 09:30:00,51.36,51.37,50.95,51.03,12951.0,51.36,51.37,50.95,51.03,12951.0
2018-06-13 10:00:00,51.02,51.23,51.0,51.03,14581.0,51.02,51.23,51.0,51.03,14581.0
2018-06-13 10:30:00,51.04,51.19,50.9,51.08,9502.0,51.04,51.19,50.9,51.08,9502.0
2018-06-13 11:00:00,51.04,51.3,51.04,51.22,30107.0,51.04,51.3,51.04,51.22,30107.0
2018-06-13 11:30:00,51.21,51.34,51.17,51.32,26651.0,51.21,51.34,51.17,51.32,26651.0
2018-06-13 12:00:00,51.31,51.31,51.06,51.23,13101.0,51.31,51.31,51.06,51.23,13101.0
2018-06-13 12:30:00,51.23,51.32,51.23,51.29,6896.0,51.23,51.32,51.23,51.29,6896.0
2018-06-13 13:00:00,51.27,51.41,51.26,51.32,8102.0,51.27,51.41,51.26,51.32,8102.0
2018-06-13 13:30:00,51.3,51.37,51.29,51.3,12861.0,51.3,51.37,51.29,51.3,12861.0
2018-06-13 14:00:00,51.27,51.38,51.15,51.37,9923.0,51.27,51.38,51.15,51.37,9923.0
2018-06-13 14:30:00,51.39,51.43,51.3,51.38,19299.0,51.39,51.43,51.3,51.38,19299.0
2018-06-13 15:00:00,51.38,51.49,51.3,51.32,14626.0,51.38,51.49,51.3,51.32,14626.0
2018-06-13 15:30:00,51.32,51.38,51.21,51.28,42495.0,51.32,51.38,51.21,51.28,42495.0
2018-06-14 09:30:00,51.36,51.38,51.01,51.01,8395.0,51.36,51.38,51.01,51.01,8395.0
2018-06-14 10:00:00,51.07,51.28,51.01,51.02,6132.0,51.07,51.28,51.01,51.02,6132.0
2018-06-14 10:30:00,51.04,51.12,50.95,51.05,36475.0,51.04,51.12,50.95,51.05,36475.0
2018-06-14 11:00:00,51.03,51.2,50.86,51.2,37363.0,51.03,51.2,50.86,51.2,37363.0
2018-06-14 11:30:00,51.2,51.34,51.2,51.34,11783.0,51.2,51.34,51.2,51.34,11783.0
2018-06-14 12:00:00,51.31,51.47,51.31,51.44,25805.0,51.31,51.47,51.31,51.44,25805.0
2018-06-14 12:30:00,51.45,51.5,51.42,51.46,12366.0,51.45,51.5,51.42,51.46,12366.0
2018-06-14 13:00:00,51.46,51.58,51.41,51.5,126974.0,51.46,51.58,51.41,51.5,126974.0
2018-06-14 13:30:00,51.51,51.58,51.45,51.51,11533.0,51.51,51.58,51.45,51.51,11533.0
2018-06-14 14:00:00,51.48,51.59,51.47,51.57,18979.0,51.48,51.59,51.47,51.57,18979.0
2018-06-14 14:30:00,51.54,51.62,51.5,51.55,31947.0,51.54,51.62,51.5,51.55,31947.0
2018-06-14 15:00:00,51.58,51.92,51.57,51.9,101076.0,51.58,51.92,51.57,51.9,101076.0
2018-06-14 15:30:00,51.91,52.1,51.86,52.08,90889.0,51.91,52.1,51.86,52.08,90889.0
2018-06-15 09:30:00,51.95,51.95,51.57,51.68,74022.0,51.95,51.95,51.57,51.68,74022.0
2018-06-15 10:00:00,51.69,51.78,51.5,51.5,33367.0,51.69,51.78,51.5,51.5,33367.0
2018-06-15 10:30:00,51.5,51.65,51.34,51.65,14650.0,51.5,51.65,51.34,51.65,14650.0
2018-06-15 11:00:00,51.66,51.74,51.61,51.64,6700.0,51.66,51.74,51.61,51.64,6700.0
2018-06-15 11:30:00,51.65,51.68,51.54,51.68,8886.0,51.65,51.68,51.54,51.68,8886.0
2018-06-15 12:00:00,51.67,51.82,51.64,51.72,5396.0,51.67,51.82,51.64,51.72,5396.0
2018-06-15 12:30:00,51.74,51.84,51.72,51.84,7443.0,51.74,51.84,51.72,51.84,7443.0
2018-06-15 13:00:00,51.81,51.98,51.8,51.98,4545.0,51.81,51.98,51.8,51.98,4545.0
2018-06-15 13:30:00,51.97,52.06,51.93,52.02,11660.0,51.97,52.06,51.93,52.02,11660.0
2018-06-15 14:00:00,52.05,52.28,52.04,52.28,17827.0,52.05,52.28,52.04,52.28,17827.0
2018-06-15 14:30:00,52.29,52.5,52.29,52.48,14445.0,52.29,52.5,52.29,52.48,14445.0
2018-06-15 15:00:00,52.47,52.49,52.33,52.46,21344.0,52.47,52.49,52.33,52.46,21344.0
2018-06-15 15:30:00,52.47,52.59,52.44,52.54,80866.0,52.47,52.59,52.44,52.54,80866.0
2018-06-18 09:30:00,52.13,52.68,52.13,52.67,39442.0,52.13,52.68,52.13,52.67,39442.0
2018-06-18 10:00:00,52.66,52.97,52.64,52.95,27593.0,52.66,52.97,52.64,52.95,27593.0
2018-06-18 10:30:00,52.97,53.01,52.73,52.79,25688.0,52.97,53.01,52.73,52.79,25688.0
2018-06-18 11:00:00,52.78,52.92,52.78,52.86,18000.0,52.78,52.92,52.78,52.86,18000.0
2018-06-18 11:30:00,52.81,52.81,52.66,52.72,12866.0,52.81,52.81,52.66,52.72,12866.0
2018-06-18 12:00:00,52.7,52.75,52.63,52.66,10250.0,52.7,52.75,52.63,52.66,10250.0
2018-06-18 12:30:00,52.66,52.7,52.62,52.7,6754.0,52.66,52.7,52.62,52.7,6754.0
2018-06-18 13:00:00,52.73,52.75,52.66,52.75,22940.0,52.73,52.75,52.66,52.75,22940.0
2018-06-18 13:30:00,52.75,52.88,52.69,52.86,39721.0,52.75,52.88,52.69,52.86,39721.0
2018-06-18 14:00:00,52.86,52.93,52.81,52.88,17264.0,52.86,52.93,52.81,52.88,17264.0
2018-06-18 14:30:00,52.92,53.14,52.82,52.83,55823.0,52.92,53.14,52.82,52.83,55823.0
2018-06-18 15:00:00,52.83,52.83,52.67,52.67,61285.0,52.83,52.83,52.67,52.67,61285.0
2018-06-18 15:30:00,52.67,52.84,52.64,52.82,44546.0,52.67,52.84,52.64,52.82,44546.0
2018-06-19 09:30:00,52.29,52.3,52.05,52.05,17269.0,52.29,52.3,52.05,52.05,17269.0
2018-06-19 10:00:00,52.06,52.07,51.7,51.78,38384.0,52.06,52.07,51.7,51.78,38384.0
2018-06-19 10:30:00,51.72,51.87,51.68,51.77,114940.0,51.72,51.87,51.68,51.77,114940.0
2018-06-19 11:00:00,51.79,51.81,51.53,51.78,51383.0,51.79,51.81,51.53,51.78,51383.0
2018-06-19 11:30:00,51.77,51.89,51.71,51.79,31131.0,51.77,51.89,51.71,51.79,31131.0
2018-06-19 12:00:00,51.81,51.88,51.77,51.84,35817.0,51.81,51.88,51.77,51.84,35817.0
2018-06-19 12:30:00,51.84,51.98,51.82,51.94,29863.0,51.84,51.98,51.82,51.94,29863.0
2018-06-19 13:00:00,51.94,52.01,51.85,51.93,18529.0,51.94,52.01,51.85,51.93,18529.0
2018-06-19 13:30:00,51.91,52.06,51.86,52.0,6528.0,51.91,52.06,51.86,52.0,6528.0
2018-06-19 14:00:00,52.01,52.14,52.01,52.09,7473.0,52.01,52.14,52.01,52.09,7473.0
2018-06-19 14:30:00,52.11,52.16,52.09,52.1,5810.0,52.11,52.16,52.09,52.1,5810.0
2018-06-19 15:00:00,52.08,52.19,52.08,52.13,8308.0,52.08,52.19,52.08,52.13,8308.0
2018-06-19 15:30:00,52.1,52.26,52.07,52.26,39456.0,52.1,52.26,52.07,52.26,39456.0
2018-06-20 09:30:00,52.5,52.5,51.88,51.91,27367.0,52.5,52.5,51.88,51.91,27367.0
2018-06-20 10:00:00,51.86,51.9,51.39,51.4,18962.0,51.86,51.9,51.39,51.4,18962.0
2018-06-20 10:30:00,51.41,51.44,51.21,51.37,8103.0,51.41,51.44,51.21,51.37,8103.0
2018-06-20 11:00:00,51.37,51.45,51.28,51.31,7820.0,51.37,51.45,51.28,51.31,7820.0
2018-06-20 11:30:00,51.31,51.32,51.12,51.29,62183.0,51.31,51.32,51.12,51.29,62183.0
2018-06-20 12:00:00,51.34,51.37,51.11,51.16,24406.0,51.34,51.37,51.11,51.16,24406.0
2018-06-20 12:30:00,51.16,51.27,51.07,51.27,49564.0,51.16,51.27,51.07,51.27,49564.0
2018-06-20 13:00:00,51.29,51.34,51.08,51.08,42742.0,51.29,51.34,51.08,51.08,42742.0
2018-06-20 13:30:00,51.08,51.14,51.07,51.08,6111.0,51.08,51.14,51.07,51.08,6111.0
2018-06-20 14:00:00,51.09,51.2,51.07,51.2,44526.0,51.09,51.2,51.07,51.2,44526.0
2018-06-20 14:30:00,51.23,51.25,51.16,51.25,11366.0,51.23,51.25,51.16,51.25,11366.0
2018-06-20 15:00:00,51.23,51.43,51.23,51.34,14382.0,51.23,51.43,51.23,51.34,14382.0
2018-06-20 15:30:00,51.35,51.61,51.3,51.51,56817.0,51.35,51.61,51.3,51.51,56817.0
2018-06-21 09:30:00,51.56,51.56,50.38,50.41,26207.0,51.56,51.56,50.38,50.41,26207.0
2018-06-21 10:00:00,50.46,50.52,49.75,50.02,41467.0,50.46,50.52,49.75,50.02,41467.0
2018-06-21 10:30:00,50.01,50.26,49.94,50.24,42050.0,50.01,50.26,49.94,50.24,42050.0
2018-06-21 11:00:00,50.19,50.48,50.19,50.25,12422.0,50.19,50.48,50.19,50.25,12422.0
2018-06-21 11:30:00,50.25,50.4,50.18,50.3,54615.0,50.25,50.4,50.18,50.3,54615.0
2018-06-21 12:00:00,50.33,50.35,50.13,50.18,16524.0,50.33,50.35,50.13,50.18,16524.0
2018-06-21 12:30:00,50.22,50.41,50.05,50.41,44429.0,50.22,50.41,50.05,50.41,44429.0
2018-06-21 13:00:00,50.36,50.41,50.28,50.28,4398.0,50.36,50.41,50.28,50.28,4398.0
2018-06-21 13:30:00,50.29,50.34,50.2,50.32,6401.0,50.29,50.34,50.2,50.32,6401.0
2018-06-21 14:00:00,50.32,50.38,50.24,50.29,11009.0,50.32,50.38,50.24,50.29,11009.0
2018-06-21 14:30:00,50.31,50.37,50.28,50.32,6619.0,50.31,50.37,50.28,50.32,6619.0
2018-06-21 15:00:00,50.31,50.39,50.04,50.09,14208.0,50.31,50.39,50.04,50.09,14208.0
2018-06-21 15:30:00,50.09,50.22,50.02,50.21,62769.0,50.09,50.22,50.02,50.21,62769.0
2018-06-22 09:30:00,50.67,50.67,50.21,50.41,10612.0,50.67,50.67,50.21,50.41,10612.0
2018-06-22 10:00:00,50.41,50.49,50.35,50.38,7183.0,50.41,50.49,50.35,50.38,7183.0
2018-06-22 10:30:00,50.33,50.51,50.26,50.51,9741.0,50.33,50.51,50.26,50.51,9741.0
2018-06-22 11:00:00,50.51,50.59,50.37,50.43,6885.0,50.51,50.59,50.37,50.43,6885.0
2018-06-22 11:30:00,50.46,50.52,50.37,50.37,7725.0,50.46,50.52,50.37,50.37,7725.0
2018-06-22 12:00:00,50.43,50.59,50.4,50.55,5512.0,50.43,50.59,50.4,50.55,5512.0
2018-06-22 12:30:00,50.39,50.49,50.35,50.45,3800.0,50.39,50.49,50.35,50.45,3800.0
2018-06-22 13:00:00,50.47,50.6,50.47,50.58,4654.0,50.47,50.6,50.47,50.58,4654.0
2018-06-22 13:30:00,50.52,50.77,50.52,50.77,4998.0,50.52,50.77,50.52,50.77,4998.0
2018-06-22 14:00:00,50.77,50.77,50.45,50.49,11134.0,50.77,50.77,50.45,50.49,11134.0
2018-06-22 14:30:00,50.48,50.51,50.4,50.4,9679.0,50.48,50.51,50.4,50.4,9679.0
2018-06-22 15:00:00,50.41,50.44,50.3,50.38,11191.0,50.41,50.44,50.3,50.38,11191.0
2018-06-22 15:30:00,50.39,50.52,50.34,50.45,52011.0,50.39,50.52,50.34,50.45,52011.0
2018-06-25 09:30:00,50.27,50.34,49.61,49.7,8544.0,50.27,50.34,49.61,49.7,8544.0
2018-06-25 10:00:00,49.72,49.96,49.66,49.96,15067.0,49.72,49.96,49.66,49.96,15067.0
2018-06-25 10:30:00,49.95,50.14,49.92,50.11,9915.0,49.95,50.14,49.92,50.11,9915.0
2018-06-25 11:00:00,50.11,50.11,49.6,49.75,22088.0,50.11,50.11,49.6,49.75,22088.0
2018-06-25 11:30:00,49.78,50.01,49.72,49.98,12602.0,49.78,50.01,49.72,49.98,12602.0
2018-06-25 12:00:00,49.94,50.03,49.69,50.02,23363.0,49.94,50.03,49.69,50.02,23363.0
2018-06-25 12:30:00,49.98,50.23,49.93,50.23,9123.0,49.98,50.23,49.93,50.23,9123.0
2018-06-25 13:00:00,50.23,50.28,50.14,50.28,7024.0,50.23,50.28,50.14,50.28,7024.0
2018-06-25 13:30:00,50.3,50.45,50.26,50.36,6516.0,50.3,50.45,50.26,50.36,6516.0
2018-06-25 14:00:00,50.38,50.38,50.06,50.07,6084.0,50.38,50.38,50.06,50.07,6084.0
2018-06-25 14:30:00,50.07,50.07,49.74,49.85,7929.0,50.07,50.07,49.74,49.85,7929.0
2018-06-25 15:00:00,49.86,50.0,49.8,49.87,13176.0,49.86,50.0,49.8,49.87,13176.0
2018-06-25 15:30:00,49.88,50.16,49.85,50.03,34605.0,49.88,50.16,49.85,50.03,34605.0
2018-06-26 09:30:00,50.25,50.35,49.87,49.89,7202.0,50.25,50.35,49.87,49.89,7202.0
2018-06-26 10:00:00,49.83,50.12,49.82,49.99,2973.0,49.83,50.12,49.82,49.99,2973.0
2018-06-26 10:30:00,49.99,50.27,49.99,50.27,21828.0,49.99,50.27,49.99,50.27,21828.0
2018-06-26 11:00:00,50.25,50.39,50.2,50.3,6973.0,50.25,50.39,50.2,50.3,6973.0
2018-06-26 11:30:00,50.22,50.3,50.21,50.27,6806.0,50.22,50.3,50.21,50.27,6806.0
2018-06-26 12:00:00,50.34,50.43,50.31,50.39,7510.0,50.34,50.43,50.31,50.39,7510.0
2018-06-26 12:30:00,50.4,50.53,50.35,50.53,7461.0,50.4,50.53,50.35,50.53,7461.0
2018-06-26 13:00:00,50.49,50.62,50.49,50.58,6712.0,50.49,50.62,50.49,50.58,6712.0
2018-06-26 13:30:00,50.55,50.56,50.42,50.53,5963.0,50.55,50.56,50.42,50.53,5963.0
2018-06-26 14:00:00,50.55,50.58,50.46,50.58,5374.0,50.55,50.58,50.46,50.58,5374.0
2018-06-26 14:30:00,50.55,50.64,50.54,50.59,7637.0,50.55,50.64,50.54,50.59,7637.0
2018-06-26 15:00:00,50.59,50.83,50.59,50.82,34860.0,50.59,50.83,50.59,50.82,34860.0
2018-06-26 15:30:00,50.83,50.86,50.7,50.72,96587.0,50.83,50.86,50.7,50.72,96587.0
2018-06-27 09:30:00,50.73,51.05,50.72,51.05,7136.0,50.73,51.05,50.72,51.05,7136.0
2018-06-27 10:00:00,51.06,51.48,51.04,51.41,10739.0,51.06,51.48,51.04,51.41,10739.0
2018-06-27 10:30:00,51.4,51.73,51.39,51.61,16445.0,51.4,51.73,51.39,51.61,16445.0
2018-06-27 11:00:00,51.61,51.77,51.48,51.51,20740.0,51.61,51.77,51.48,51.51,20740.0
2018-06-27 11:30:00,51.51,51.56,51.36,51.49,18351.0,51.51,51.56,51.36,51.49,18351.0
2018-06-27 12:00:00,51.49,51.59,51.48,51.52,14714.0,51.49,51.59,51.48,51.52,14714.0
2018-06-27 12:30:00,51.54,51.59,51.35,51.35,11832.0,51.54,51.59,51.35,51.35,11832.0
2018-06-27 13:00:00,51.36,51.38,51.11,51.2,13164.0,51.36,51.38,51.11,51.2,13164.0
2018-06-27 13:30:00,51.22,51.27,51.19,51.24,14566.0,51.22,51.27,51.19,51.24,14566.0
2018-06-27 14:00:00,51.22,51.25,51.12,51.21,26088.0,51.22,51.25,51.12,51.21,26088.0
2018-06-27 14:30:00,51.21,51.26,51.14,51.22,34455.0,51.21,51.26,51.14,51.22,34455.0
2018-06-27 15:00:00,51.2,51.23,50.93,51.1,34650.0,51.2,51.23,50.93,51.1,34650.0
2018-06-27 15:30:00,51.12,51.12,50.69,50.76,71636.0,51.12,51.12,50.69,50.76,71636.0
2018-06-28 09:30:00,50.76,50.76,50.31,50.63,12012.0,50.76,50.76,50.31,50.63,12012.0
2018-06-28 10:00:00,50.6,50.74,50.55,50.68,9598.0,50.6,50.74,50.55,50.68,9598.0
2018-06-28 10:30:00,50.67,50.86,50.51,50.81,10905.0,50.67,50.86,50.51,50.81,10905.0
2018-06-28 11:00:00,50.88,50.89,50.54,50.7,16714.0,50.88,50.89,50.54,50.7,16714.0
2018-06-28 11:30:00,50.68,50.72,50.47,50.57,11014.0,50.68,50.72,50.47,50.57,11014.0
2018-06-28 12:00:00,50.62,50.64,50.45,50.52,6657.0,50.62,50.64,50.45,50.52,6657.0
2018-06-28 12:30:00,50.55,50.72,50.52,50.72,7938.0,50.55,50.72,50.52,50.72,7938.0
2018-06-28 13:00:00,50.73,50.86,50.7,50.84,5556.0,50.73,50.86,50.7,50.84,5556.0
2018-06-28 13:30:00,50.86,50.88,50.74,50.76,7793.0,50.86,50.88,50.74,50.76,7793.0
2018-06-28 14:00:00,50.76,51.03,50.76,50.96,13422.0,50.76,51.03,50.76,50.96,13422.0
2018-06-28 14:30:00,50.99,51.22,50.91,51.22,14572.0,50.99,51.22,50.91,51.22,14572.0
2018-06-28 15:00:00,51.24,51.42,51.2,51.39,23422.0,51.24,51.42,51.2,51.39,23422.0
2018-06-28 15:30:00,51.4,51.4,51.16,51.29,74846.0,51.4,51.4,51.16,51.29,74846.0
2018-06-29 09:30:00,51.4,51.64,51.35,51.57,6732.0,51.4,51.64,51.35,51.57,6732.0
2018-06-29 10:00:00,51.56,51.66,51.49,51.5,22592.0,51.56,51.66,51.49,51.5,22592.0
2018-06-29 10:30:00,51.49,51.54,51.36,51.47,8063.0,51.49,51.54,51.36,51.47,8063.0
2018-06-29 11:00:00,51.46,51.57,51.4,51.57,5437.0,51.46,51.57,51.4,51.57,5437.0
2018-06-29 11:30:00,51.57,51.57,51.42,51.5,25177.0,51.57,51.57,51.42,51.5,25177.0
2018-06-29 12:00:00,51.47,51.59,51.46,51.54,16776.0,51.47,51.59,51.46,51.54,16776.0
2018-06-29 12:30:00,51.53,51.6,51.47,51.57,43356.0,51.53,51.6,51.47,51.57,43356.0
2018-06-29 13:00:00,51.62,51.72,51.56,51.6,4390.0,51.62,51.72,51.56,51.6,4390.0
2018-06-29 13:30:00,51.6,51.81,51.57,51.74,7444.0,51.6,51.81,51.57,51.74,7444.0
2018-06-29 14:00:00,51.73,51.73,51.65,51.72,7705.0,51.73,51.73,51.65,51.72,7705.0
2018-06-29 14:30:00,51.71,51.77,51.55,51.67,13369.0,51.71,51.77,51.55,51.67,13369.0
2018-06-29 15:00:00,51.67,51.74,51.53,51.57,32095.0,51.67,51.74,51.53,51.57,32095.0
2018-06-29 15:30:00,51.58,51.88,51.5,51.74,102680.0,51.58,51.88,51.5,51.74,102680.0
2018-07-02 09:30:00,51.39,51.45,50.56,50.7,17188.0,51.39,51.45,50.56,50.7,17188.0
2018-07-02 10:00:00,50.9,51.23,50.9,51.22,9740.0,50.9,51.23,50.9,51.22,9740.0
2018-07-02 10:30:00,51.25,51.49,51.25,51.38,15775.0,51.25,51.49,51.25,51.38,15775.0
2018-07-02 11:00:00,51.44,51.56,51.36,51.46,21332.0,51.44,51.56,51.36,51.46,21332.0
2018-07-02 11:30:00,51.47,51.47,51.16,51.42,17939.0,51.47,51.47,51.16,51.42,17939.0
2018-07-02 12:00:00,51.46,51.54,51.4,51.52,20263.0,51.46,51.54,51.4,51.52,20263.0
2018-07-02 12:30:00,51.5,51.66,51.48,51.6,8153.0,51.5,51.66,51.48,51.6,8153.0
2018-07-02 13:00:00,51.58,51.83,51.38,51.38,117436.0,51.58,51.83,51.38,51.38,117436.0
2018-07-02 13:30:00,51.38,51.54,51.3,51.34,15840.0,51.38,51.54,51.3,51.34,15840.0
2018-07-02 14:00:00,51.32,51.58,51.26,51.38,14492.0,51.32,51.58,51.26,51.38,14492.0
2018-07-02 14:30:00,51.39,51.4,51.25,51.37,13051.0,51.39,51.4,51.25,51.37,13051.0
2018-07-02 15:00:00,51.37,51.57,51.34,51.57,10834.0,51.37,51.57,51.34,51.57,10834.0
2018-07-02 15:30:00,51.58,51.58,51.4,51.48,64200.0,51.58,51.58,51.4,51.48,64200.0
2018-07-03 09:30:00,51.99,52.24,51.7,51.73,50880.0,51.99,52.24,51.7,51.73,50880.0
2018-07-03 10:00:00,51.77,51.89,51.52,51.8,14006.0,51.77,51.89,51.52,51.8,14006.0
2018-07-03 10:30:00,51.8,51.88,51.69,51.72,8383.0,51.8,51.88,51.69,51.72,8383.0
2018-07-03 11:00:00,51.67,52.0,51.64,51.94,7379.0,51.67,52.0,51.64,51.94,7379.0
2018-07-03 11:30:00,51.94,52.01,51.86,51.91,8992.0,51.94,52.01,51.86,51.91,8992.0
2018-07-03 12:00:00,51.91,51.91,51.63,51.63,7469.0,51.91,51.91,51.63,51.63,7469.0
2018-07-03 12:30:00,51.66,51.7,51.42,51.64,30500.0,51.66,51.7,51.42,51.64,30500.0
2018-07-05 09:30:00,52.09,52.34,52.08,52.26,26390.0,52.09,52.34,52.08,52.26,26390.0
2018-07-05 10:00:00,52.23,52.56,52.23,52.49,19356.0,52.23,52.56,52.23,52.49,19356.0
2018-07-05 10:30:00,52.43,52.54,52.37,52.37,12862.0,52.43,52.54,52.37,52.37,12862.0
2018-07-05 11:00:00,52.39,52.49,52.28,52.44,9300.0,52.39,52.49,52.28,52.44,9300.0
2018-07-05 11:30:00,52.47,52.76,52.47,52.65,14479.0,52.47,52.76,52.47,52.65,14479.0
2018-07-05 12:00:00,52.62,52.72,52.56,52.72,7001.0,52.62,52.72,52.56,52.72,7001.0
2018-07-05 12:30:00,52.69,52.83,52.65,52.83,11738.0,52.69,52.83,52.65,52.83,11738.0
2018-07-05 13:00:00,52.85,52.95,52.84,52.94,14659.0,52.85,52.95,52.84,52.94,14659.0
2018-07-05 13:30:00,52.92,52.94,52.8,52.83,10120.0,52.92,52.94,52.8,52.83,10120.0
2018-07-05 14:00:00,52.85,52.88,52.68,52.87,9293.0,52.85,52.88,52.68,52.87,9293.0
2018-07-05 14:30:00,52.87,52.92,52.84,52.9,9963.0,52.87,52.92,52.84,52.9,9963.0
2018-07-05 15:00:00,52.92,52.96,52.88,52.92,17314.0,52.92,52.96,52.88,52.92,17314.0
2018-07-05 15:30:00,52.92,52.99,52.82,52.98,54564.0,52.92,52.99,52.82,52.98,54564.0
2018-07-06 09:30:00,52.93,53.57,52.75,53.41,42576.0,52.93,53.57,52.75,53.41,42576.0
2018-07-06 10:00:00,53.43,53.51,53.12,53.35,28709.0,53.43,53.51,53.12,53.35,28709.0
2018-07-06 10:30:00,53.38,53.44,53.29,53.32,15934.0,53.38,53.44,53.29,53.32,15934.0
2018-07-06 11:00:00,53.33,53.38,53.2,53.2,10059.0,53.33,53.38,53.2,53.2,10059.0
2018-07-06 11:30:00,53.22,53.34,53.17,53.3,17117.0,53.22,53.34,53.17,53.3,17117.0
2018-07-06 12:00:00,53.31,53.32,53.09,53.09,14988.0,53.31,53.32,53.09,53.09,14988.0
2018-07-06 12:30:00,53.08,53.13,53.04,53.1,13936.0,53.08,53.13,53.04,53.1,13936.0
2018-07-06 13:00:00,53.11,53.16,52.97,52.97,24667.0,53.11,53.16,52.97,52.97,24667.0
2018-07-06 13:30:00,52.98,53.06,52.97,53.05,14829.0,52.98,53.06,52.97,53.05,14829.0
2018-07-06 14:00:00,53.04,53.06,53.01,53.04,16682.0,53.04,53.06,53.01,53.04,16682.0
2018-07-06 14:30:00,53.05,53.13,53.05,53.12,12734.0,53.05,53.13,53.05,53.12,12734.0
2018-07-06 15:00:00,53.11,53.12,53.01,53.03,17153.0,53.11,53.12,53.01,53.03,17153.0
2018-07-06 15:30:00,53.04,53.27,53.04,53.22,45924.0,53.04,53.27,53.04,53.22,45924.0
2018-07-09 09:30:00,53.6,54.15,53.6,53.73,25888.0,53.6,54.15,53.6,53.73,25888.0
2018-07-09 10:00:00,53.79,53.89,53.35,53.35,19019.0,53.79,53.89,53.35,53.35,19019.0
2018-07-09 10:30:00,53.35,53.65,53.34,53.64,15730.0,53.35,53.65,53.34,53.64,15730.0
2018-07-09 11:00:00,53.65,53.68,53.52,53.53,7306.0,53.65,53.68,53.52,53.53,7306.0
2018-07-09 11:30:00,53.5,53.5,53.35,53.4,7578.0,53.5,53.5,53.35,53.4,7578.0
2018-07-09 12:00:00,53.4,53.6,53.4,53.59,4776.0,53.4,53.6,53.4,53.59,4776.0
2018-07-09 12:30:00,53.56,53.59,53.51,53.51,5903.0,53.56,53.59,53.51,53.51,5903.0
2018-07-09 13:00:00,53.52,53.58,53.43,53.58,4448.0,53.52,53.58,53.43,53.58,4448.0
2018-07-09 13:30:00,53.57,53.58,53.54,53.58,5531.0,53.57,53.58,53.54,53.58,5531.0
2018-07-09 14:00:00,53.58,53.64,53.57,53.61,11547.0,53.58,53.64,53.57,53.61,11547.0
2018-07-09 14:30:00,53.61,53.62,53.55,53.6,8482.0,53.61,53.62,53.55,53.6,8482.0
2018-07-09 15:00:00,53.6,53.72,53.52,53.58,16866.0,53.6,53.72,53.52,53.58,16866.0
2018-07-09 15:30:00,53.6,53.7,53.56,53.66,60151.0,53.6,53.7,53.56,53.66,60151.0
2018-07-10 09:30:00,53.6,54.19,53.58,53.66,17871.0,53.6,54.19,53.58,53.66,17871.0
2018-07-10 10:00:00,53.59,53.67,53.56,53.56,4836.0,53.59,53.67,53.56,53.56,4836.0
2018-07-10 10:30:00,53.54,53.6,53.43,53.5,7771.0,53.54,53.6,53.43,53.5,7771.0
2018-07-10 11:00:00,53.53,53.57,53.46,53.5,7960.0,53.53,53.57,53.46,53.5,7960.0
2018-07-10 11:30:00,53.52,53.67,53.47,53.65,7599.0,53.52,53.67,53.47,53.65,7599.0
2018-07-10 12:00:00,53.63,53.69,53.54,53.69,8149.0,53.63,53.69,53.54,53.69,8149.0
2018-07-10 12:30:00,53.71,53.71,53.48,53.55,14375.0,53.71,53.71,53.48,53.55,14375.0
2018-07-10 13:00:00,53.54,53.62,53.49,53.55,7819.0,53.54,53.62,53.49,53.55,7819.0
2018-07-10 13:30:00,53.55,53.62,53.48,53.56,19958.0,53.55,53.62,53.48,53.56,19958.0
2018-07-10 14:00:00,53.55,53.71,53.52,53.62,25537.0,53.55,53.71,53.52,53.62,25537.0
2018-07-10 14:30:00,53.61,53.61,53.44,53.51,10336.0,53.61,53.61,53.44,53.51,10336.0
2018-07-10 15:00:00,53.53,53.58,53.48,53.51,9902.0,53.53,53.58,53.48,53.51,9902.0
2018-07-10 15:30:00,53.5,53.6,53.47,53.57,33914.0,53.5,53.6,53.47,53.57,33914.0
2018-07-11 09:30:00,53.17,53.17,52.85,53.13,6804.0,53.17,53.17,52.85,53.13,6804.0
2018-07-11 10:00:00,53.13,53.34,53.12,53.28,5600.0,53.13,53.34,53.12,53.28,5600.0
2018-07-11 10:30:00,53.33,53.43,53.09,53.12,10685.0,53.33,53.43,53.09,53.12,10685.0
2018-07-11 11:00:00,53.17,53.22,52.86,52.88,7637.0,53.17,53.22,52.86,52.88,7637.0
2018-07-11 11:30:00,52.88,52.92,52.83,52.91,11220.0,52.88,52.92,52.83,52.91,11220.0
2018-07-11 12:00:00,52.86,53.0,52.77,52.92,22246.0,52.86,53.0,52.77,52.92,22246.0
2018-07-11 12:30:00,52.95,52.99,52.7,52.7,7796.0,52.95,52.99,52.7,52.7,7796.0
2018-07-11 13:00:00,52.74,52.79,52.63,52.73,5075.0,52.74,52.79,52.63,52.73,5075.0
2018-07-11 13:30:00,52.74,52.9,52.72,52.85,42514.0,52.74,52.9,52.72,52.85,42514.0
2018-07-11 14:00:00,52.87,52.95,52.79,52.91,13291.0,52.87,52.95,52.79,52.91,13291.0
2018-07-11 14:30:00,52.92,53.04,52.88,53.04,61256.0,52.92,53.04,52.88,53.04,61256.0
2018-07-11 15:00:00,53.03,53.14,52.91,52.91,10275.0,53.03,53.14,52.91,52.91,10275.0
2018-07-11 15:30:00,52.92,53.03,52.76,52.99,92333.0,52.92,53.03,52.76,52.99,92333.0
2018-07-12 09:30:00,53.43,53.56,52.53,52.9,13252.0,53.43,53.56,52.53,52.9,13252.0
2018-07-12 10:00:00,52.89,52.93,52.56,52.78,5300.0,52.89,52.93,52.56,52.78,5300.0
2018-07-12 10:30:00,52.78,52.8,52.56,52.64,10632.0,52.78,52.8,52.56,52.64,10632.0
2018-07-12 11:00:00,52.63,52.85,52.52,52.62,19488.0,52.63,52.85,52.52,52.62,19488.0
2018-07-12 11:30:00,52.59,52.64,52.53,52.62,10007.0,52.59,52.64,52.53,52.62,10007.0
2018-07-12 12:00:00,52.59,52.69,52.46,52.69,10892.0,52.59,52.69,52.46,52.69,10892.0
2018-07-12 12:30:00,52.73,53.02,52.73,53.01,6647.0,52.73,53.02,52.73,53.01,6647.0
2018-07-12 13:00:00,52.99,53.0,52.91,52.91,5665.0,52.99,53.0,52.91,52.91,5665.0
2018-07-12 13:30:00,52.93,52.94,52.72,52.76,7126.0,52.93,52.94,52.72,52.76,7126.0
2018-07-12 14:00:00,52.74,52.84,52.7,52.84,8286.0,52.74,52.84,52.7,52.84,8286.0
2018-07-12 14:30:00,52.83,52.84,52.73,52.79,15278.0,52.83,52.84,52.73,52.79,15278.0
2018-07-12 15:00:00,52.8,52.84,52.72,52.79,12489.0,52.8,52.84,52.72,52.79,12489.0
2018-07-12 15:30:00,52.79,52.87,52.7,52.74,55267.0,52.79,52.87,52.7,52.74,55267.0
2018-07-13 09:30:00,52.76,53.18,52.72,52.81,8036.0,52.76,53.18,52.72,52.81,8036.0
2018-07-13 10:00:00,52.82,53.08,52.82,52.97,9251.0,52.82,53.08,52.82,52.97,9251.0
2018-07-13 10:30:00,52.97,53.24,52.87,53.21,19189.0,52.97,53.24,52.87,53.21,19189.0
2018-07-13 11:00:00,53.19,53.3,53.08,53.21,8768.0,53.19,53.3,53.08,53.21,8768.0
2018-07-13 11:30:00,53.18,53.18,52.93,53.02,5031.0,53.18,53.18,52.93,53.02,5031.0
2018-07-13 12:00:00,53.04,53.14,53.02,53.02,14906.0,53.04,53.14,53.02,53.02,14906.0
2018-07-13 12:30:00,53.07,53.17,53.02,53.15,4662.0,53.07,53.17,53.02,53.15,4662.0
2018-07-13 13:00:00,53.14,53.19,53.03,53.03,6076.0,53.14,53.19,53.03,53.03,6076.0
2018-07-13 13:30:00,53.07,53.07,52.86,53.01,14710.0,53.07,53.07,52.86,53.01,14710.0
2018-07-13 14:00:00,53.03,53.03,52.94,53.02,4541.0,53.03,53.03,52.94,53.02,4541.0
2018-07-13 14:30:00,53.07,53.07,52.92,52.98,6832.0,53.07,53.07,52.92,52.98,6832.0
2018-07-13 15:00:00,52.98,52.98,52.89,52.93,18598.0,52.98,52.98,52.89,52.93,18598.0
2018-07-13 15:30:00,52.94,53.01,52.88,53.0,21861.0,52.94,53.01,52.88,53.0,21861.0
2018-07-16 09:30:00,52.96,53.16,52.83,53.05,7201.0,52.96,53.16,52.83,53.05,7201.0
2018-07-16 10:00:00,53.05,53.08,52.9,53.08,8467.0,53.05,53.08,52.9,53.08,8467.0
2018-07-16 10:30:00,53.02,53.04,52.6,52.6,5715.0,53.02,53.04,52.6,52.6,5715.0
2018-07-16 11:00:00,52.59,52.88,52.59,52.85,5608.0,52.59,52.88,52.59,52.85,5608.0
2018-07-16 11:30:00,52.8,52.9,52.72,52.89,17069.0,52.8,52.9,52.72,52.89,17069.0
2018-07-16 12:00:00,52.85,52.89,52.58,52.62,36196.0,52.85,52.89,52.58,52.62,36196.0
2018-07-16 12:30:00,52.66,52.66,52.4,52.46,8391.0,52.66,52.66,52.4,52.46,8391.0
2018-07-16 13:00:00,52.48,52.48,52.32,52.4,6623.0,52.48,52.48,52.32,52.4,6623.0
2018-07-16 13:30:00,52.4,52.48,52.37,52.43,7472.0,52.4,52.48,52.37,52.43,7472.0
2018-07-16 14:00:00,52.43,52.43,52.3,52.32,7168.0,52.43,52.43,52.3,52.32,7168.0
2018-07-16 14:30:00,52.31,52.31,52.21,52.23,10220.0,52.31,52.31,52.21,52.23,10220.0
2018-07-16 15:00:00,52.23,52.28,52.06,52.2,8949.0,52.23,52.28,52.06,52.2,8949.0
2018-07-16 15:30:00,52.17,52.4,52.08,52.38,64801.0,52.17,52.4,52.08,52.38,64801.0
2018-07-17 09:30:00,50.27,50.91,49.64,50.03,168235.0,50.27,50.91,49.64,50.03,168235.0
2018-07-17 10:00:00,50.06,50.81,50.06,50.69,121939.0,50.06,50.81,50.06,50.69,121939.0
2018-07-17 10:30:00,50.65,50.69,50.37,50.48,44444.0,50.65,50.69,50.37,50.48,44444.0
2018-07-17 11:00:00,50.46,50.58,50.37,50.48,58281.0,50.46,50.58,50.37,50.48,58281.0
2018-07-17 11:30:00,50.48,50.52,50.27,50.38,35216.0,50.48,50.52,50.27,50.38,35216.0
2018-07-17 12:00:00,50.35,50.44,50.28,50.33,23700.0,50.35,50.44,50.28,50.33,23700.0
2018-07-17 12:30:00,50.33,50.34,50.18,50.27,23557.0,50.33,50.34,50.18,50.27,23557.0
2018-07-17 13:00:00,50.28,50.52,50.28,50.45,22315.0,50.28,50.52,50.28,50.45,22315.0
2018-07-17 13:30:00,50.45,50.5,50.13,50.23,50771.0,50.45,50.5,50.13,50.23,50771.0
2018-07-17 14:00:00,50.21,50.21,49.86,50.04,125279.0,50.21,50.21,49.86,50.04,125279.0
2018-07-17 14:30:00,50.02,50.27,49.99,50.1,47141.0,50.02,50.27,49.99,50.1,47141.0
2018-07-17 15:00:00,50.1,50.52,50.1,50.5,67405.0,50.1,50.52,50.1,50.5,67405.0
2018-07-17 15:30:00,50.5,50.68,50.33,50.42,119700.0,50.5,50.68,50.33,50.42,119700.0
2018-07-18 09:30:00,50.7,51.07,50.5,50.65,35627.0,50.7,51.07,50.5,50.65,35627.0
2018-07-18 10:00:00,50.62,50.87,50.49,50.66,23369.0,50.62,50.87,50.49,50.66,23369.0
2018-07-18 10:30:00,50.69,50.69,50.5,50.57,18800.0,50.69,50.69,50.5,50.57,18800.0
2018-07-18 11:00:00,50.58,50.8,50.55,50.75,9538.0,50.58,50.8,50.55,50.75,9538.0
2018-07-18 11:30:00,50.79,50.85,50.69,50.76,13540.0,50.79,50.85,50.69,50.76,13540.0
2018-07-18 12:00:00,50.72,50.78,50.68,50.74,8926.0,50.72,50.78,50.68,50.74,8926.0
2018-07-18 12:30:00,50.72,50.76,50.68,50.7,15388.0,50.72,50.76,50.68,50.7,15388.0
2018-07-18 13:00:00,50.72,50.87,50.7,50.72,17404.0,50.72,50.87,50.7,50.72,17404.0
2018-07-18 13:30:00,50.73,50.74,50.54,50.56,23648.0,50.73,50.74,50.54,50.56,23648.0
2018-07-18 14:00:00,50.62,50.71,50.55,50.64,16598.0,50.62,50.71,50.55,50.64,16598.0
2018-07-18 14:30:00,50.63,50.72,50.56,50.66,13760.0,50.63,50.72,50.56,50.66,13760.0
2018-07-18 15:00:00,50.66,50.71,50.62,50.68,19296.0,50.66,50.71,50.62,50.68,19296.0
2018-07-18 15:30:00,50.69,51.09,50.69,51.01,92885.0,50.69,51.09,50.69,51.01,92885.0
2018-07-19 09:30:00,50.92,51.1,50.4,50.41,13570.0,50.92,51.1,50.4,50.41,13570.0
2018-07-19 10:00:00,50.43,50.77,50.31,50.69,22149.0,50.43,50.77,50.31,50.69,22149.0
2018-07-19 10:30:00,50.73,51.0,50.66,50.93,4711.0,50.73,51.0,50.66,50.93,4711.0
2018-07-19 11:00:00,50.93,51.0,50.79,50.85,5764.0,50.93,51.0,50.79,50.85,5764.0
2018-07-19 11:30:00,50.85,50.9,50.79,50.8,4288.0,50.85,50.9,50.79,50.8,4288.0
2018-07-19 12:00:00,50.83,50.92,50.74,50.75,4677.0,50.83,50.92,50.74,50.75,4677.0
2018-07-19 12:30:00,50.74,50.85,50.71,50.76,6309.0,50.74,50.85,50.71,50.76,6309.0
2018-07-19 13:00:00,50.78,51.0,50.75,50.94,7082.0,50.78,51.0,50.75,50.94,7082.0
2018-07-19 13:30:00,50.94,51.12,50.92,51.08,10534.0,50.94,51.12,50.92,51.08,10534.0
2018-07-19 14:00:00,51.07,51.16,51.03,51.1,8270.0,51.07,51.16,51.03,51.1,8270.0
2018-07-19 14:30:00,51.12,51.22,51.08,51.14,6194.0,51.12,51.22,51.08,51.14,6194.0
2018-07-19 15:00:00,51.12,51.28,51.1,51.25,36076.0,51.12,51.28,51.1,51.25,36076.0
2018-07-19 15:30:00,51.25,51.42,51.24,51.41,62153.0,51.25,51.42,51.24,51.41,62153.0
2018-07-20 09:30:00,51.19,51.34,50.73,51.34,19990.0,51.19,51.34,50.73,51.34,19990.0
2018-07-20 10:00:00,51.37,51.37,51.19,51.24,4638.0,51.37,51.37,51.19,51.24,4638.0
2018-07-20 10:30:00,51.23,51.26,50.97,50.97,5674.0,51.23,51.26,50.97,50.97,5674.0
2018-07-20 11:00:00,51.01,51.14,50.86,51.09,7753.0,51.01,51.14,50.86,51.09,7753.0
2018-07-20 11:30:00,51.13,51.32,51.12,51.3,6643.0,51.13,51.32,51.12,51.3,6643.0
2018-07-20 12:00:00,51.25,51.45,51.23,51.43,7340.0,51.25,51.45,51.23,51.43,7340.0
2018-07-20 12:30:00,51.48,51.48,51.38,51.4,6070.0,51.48,51.48,51.38,51.4,6070.0
2018-07-20 13:00:00,51.34,51.35,51.25,51.26,2800.0,51.34,51.35,51.25,51.26,2800.0
2018-07-20 13:30:00,51.23,51.35,51.2,51.35,4563.0,51.23,51.35,51.2,51.35,4563.0
2018-07-20 14:00:00,51.33,51.34,51.2,51.21,6909.0,51.33,51.34,51.2,51.21,6909.0
2018-07-20 14:30:00,51.2,51.22,50.94,50.94,7831.0,51.2,51.22,50.94,50.94,7831.0
2018-07-20 15:00:00,50.93,51.03,50.92,51.03,6991.0,50.93,51.03,50.92,51.03,6991.0
2018-07-20 15:30:00,51.02,51.03,50.81,50.86,37140.0,51.02,51.03,50.81,50.86,37140.0
2018-07-23 09:30:00,50.94,51.17,50.15,51.16,31145.0,50.94,51.17,50.15,51.16,31145.0
2018-07-23 10:00:00,51.22,51.42,51.03,51.05,30365.0,51.22,51.42,51.03,51.05,30365.0
2018-07-23 10:30:00,51.05,51.38,51.03,51.2,28806.0,51.05,51.38,51.03,51.2,28806.0
2018-07-23 11:00:00,51.22,51.42,51.18,51.36,8226.0,51.22,51.42,51.18,51.36,8226.0
2018-07-23 11:30:00,51.41,51.64,51.41,51.55,13663.0,51.41,51.64,51.41,51.55,13663.0
2018-07-23 12:00:00,51.57,51.63,51.41,51.52,9901.0,51.57,51.63,51.41,51.52,9901.0
2018-07-23 12:30:00,51.54,51.63,51.52,51.63,8125.0,51.54,51.63,51.52,51.63,8125.0
2018-07-23 13:00:00,51.6,51.63,51.51,51.54,5192.0,51.6,51.63,51.51,51.54,5192.0
2018-07-23 13:30:00,51.52,51.62,51.49,51.52,7799.0,51.52,51.62,51.49,51.52,7799.0
2018-07-23 14:00:00,51.5,51.59,51.48,51.5,9988.0,51.5,51.59,51.48,51.5,9988.0
2018-07-23 14:30:00,51.51,51.51,51.37,51.37,6647.0,51.51,51.51,51.37,51.37,6647.0
2018-07-23 15:00:00,51.37,51.4,51.2,51.2,14056.0,51.37,51.4,51.2,51.2,14056.0
2018-07-23 15:30:00,51.23,51.4,51.2,51.35,57239.0,51.23,51.4,51.2,51.35,57239.0
2018-07-24 09:30:00,51.44,52.16,51.4,52.06,19294.0,51.44,52.16,51.4,52.06,19294.0
2018-07-24 10:00:00,52.05,52.12,51.95,52.03,6104.0,52.05,52.12,51.95,52.03,6104.0
2018-07-24 10:30:00,52.06,52.16,51.92,51.98,8485.0,52.06,52.16,51.92,51.98,8485.0
2018-07-24 11:00:00,51.97,52.04,51.81,52.04,10345.0,51.97,52.04,51.81,52.04,10345.0
2018-07-24 11:30:00,52.02,52.07,51.8,51.89,8899.0,52.02,52.07,51.8,51.89,8899.0
2018-07-24 12:00:00,51.85,51.95,51.85,51.93,7377.0,51.85,51.95,51.85,51.93,7377.0
2018-07-24 12:30:00,51.88,51.93,51.78,51.84,6339.0,51.88,51.93,51.78,51.84,6339.0
2018-07-24 13:00:00,51.86,51.92,51.74,51.74,7517.0,51.86,51.92,51.74,51.74,7517.0
2018-07-24 13:30:00,51.75,51.93,51.66,51.76,22294.0,51.75,51.93,51.66,51.76,22294.0
2018-07-24 14:00:00,51.74,51.74,51.52,51.57,15463.0,51.74,51.74,51.52,51.57,15463.0
2018-07-24 14:30:00,51.55,51.71,51.49,51.71,54611.0,51.55,51.71,51.49,51.71,54611.0
2018-07-24 15:00:00,51.71,51.81,51.68,51.79,16026.0,51.71,51.81,51.68,51.79,16026.0
2018-07-24 15:30:00,51.79,51.82,51.56,51.61,106170.0,51.79,51.82,51.56,51.61,106170.0
2018-07-25 09:30:00,51.5,51.81,51.22,51.23,19699.0,51.5,51.81,51.22,51.23,19699.0
2018-07-25 10:00:00,51.33,51.55,51.28,51.41,31719.0,51.33,51.55,51.28,51.41,31719.0
2018-07-25 10:30:00,51.39,51.45,51.11,51.11,6766.0,51.39,51.45,51.11,51.11,6766.0
2018-07-25 11:00:00,51.14,51.16,51.0,51.04,7943.0,51.14,51.16,51.0,51.04,7943.0
2018-07-25 11:30:00,51.07,51.12,50.86,51.12,8700.0,51.07,51.12,50.86,51.12,8700.0
2018-07-25 12:00:00,51.12,51.12,50.96,51.01,4400.0,51.12,51.12,50.96,51.01,4400.0
2018-07-25 12:30:00,50.99,51.04,50.93,51.0,9605.0,50.99,51.04,50.93,51.0,9605.0
2018-07-25 13:00:00,51.02,51.15,51.02,51.08,9670.0,51.02,51.15,51.02,51.08,9670.0
2018-07-25 13:30:00,51.05,51.12,51.05,51.1,11096.0,51.05,51.12,51.05,51.1,11096.0
2018-07-25 14:00:00,51.11,51.25,51.11,51.25,11225.0,51.11,51.25,51.11,51.25,11225.0
2018-07-25 14:30:00,51.24,51.38,51.23,51.25,10728.0,51.24,51.38,51.23,51.25,10728.0
2018-07-25 15:00:00,51.25,51.31,51.22,51.22,18979.0,51.25,51.31,51.22,51.22,18979.0
2018-07-25 15:30:00,51.23,51.93,51.23,51.88,79905.0,51.23,51.93,51.23,51.88,79905.0
2018-07-26 09:30:00,52.0,53.0,52.0,52.97,9595.0,52.0,53.0,52.0,52.97,9595.0
2018-07-26 10:00:00,53.02,53.14,52.92,53.14,8690.0,53.02,53.14,52.92,53.14,8690.0
2018-07-26 10:30:00,53.07,53.31,53.06,53.21,7746.0,53.07,53.31,53.06,53.21,7746.0
2018-07-26 11:00:00,53.21,53.47,53.2,53.43,10913.0,53.21,53.47,53.2,53.43,10913.0
2018-07-26 11:30:00,53.44,53.44,53.24,53.33,9530.0,53.44,53.44,53.24,53.33,9530.0
2018-07-26 12:00:00,53.38,53.38,53.11,53.26,11861.0,53.38,53.38,53.11,53.26,11861.0
2018-07-26 12:30:00,53.26,53.26,53.17,53.2,5394.0,53.26,53.26,53.17,53.2,5394.0
2018-07-26 13:00:00,53.16,53.18,53.06,53.09,6200.0,53.16,53.18,53.06,53.09,6200.0
2018-07-26 13:30:00,53.15,53.29,53.06,53.29,12397.0,53.15,53.29,53.06,53.29,12397.0
2018-07-26 14:00:00,53.29,53.41,53.28,53.4,6279.0,53.29,53.41,53.28,53.4,6279.0
2018-07-26 14:30:00,53.4,53.45,53.29,53.29,8320.0,53.4,53.45,53.29,53.29,8320.0
2018-07-26 15:00:00,53.29,53.31,53.17,53.31,12258.0,53.29,53.31,53.17,53.31,12258.0
2018-07-26 15:30:00,53.3,53.4,53.27,53.29,42751.0,53.3,53.4,53.27,53.29,42751.0
2018-07-27 09:30:00,53.38,53.5,52.95,53.34,7567.0,53.38,53.5,52.95,53.34,7567.0
2018-07-27 10:00:00,53.37,53.44,53.18,53.18,8752.0,53.37,53.44,53.18,53.18,8752.0
2018-07-27 10:30:00,53.14,53.2,52.9,53.06,75013.0,53.14,53.2,52.9,53.06,75013.0
2018-07-27 11:00:00,53.01,53.11,52.8,52.85,11333.0,53.01,53.11,52.8,52.85,11333.0
2018-07-27 11:30:00,52.84,52.98,52.77,52.91,10080.0,52.84,52.98,52.77,52.91,10080.0
2018-07-27 12:00:00,52.88,52.9,52.7,52.78,6650.0,52.88,52.9,52.7,52.78,6650.0
2018-07-27 12:30:00,52.78,52.94,52.74,52.85,17995.0,52.78,52.94,52.74,52.85,17995.0
2018-07-27 13:00:00,52.81,52.85,52.72,52.82,7330.0,52.81,52.85,52.72,52.82,7330.0
2018-07-27 13:30:00,52.77,52.93,52.73,52.81,13596.0,52.77,52.93,52.73,52.81,13596.0
2018-07-27 14:00:00,52.82,52.85,52.64,52.72,18316.0,52.82,52.85,52.64,52.72,18316.0
2018-07-27 14:30:00,52.71,52.79,52.69,52.75,9444.0,52.71,52.79,52.69,52.75,9444.0
2018-07-27 15:00:00,52.78,52.87,52.77,52.77,32432.0,52.78,52.87,52.77,52.77,32432.0
2018-07-27 15:30:00,52.76,52.9,52.67,52.8,117914.0,52.76,52.9,52.67,52.8,117914.0
2018-07-30 09:30:00,52.93,53.33,52.84,53.14,16762.0,52.93,53.33,52.84,53.14,16762.0
2018-07-30 10:00:00,53.07,53.18,52.86,53.18,15120.0,53.07,53.18,52.86,53.18,15120.0
2018-07-30 10:30:00,53.18,53.27,53.02,53.23,21757.0,53.18,53.27,53.02,53.23,21757.0
2018-07-30 11:00:00,53.23,53.27,53.04,53.23,14505.0,53.23,53.27,53.04,53.23,14505.0
2018-07-30 11:30:00,53.21,53.25,53.12,53.23,19763.0,53.21,53.25,53.12,53.23,19763.0
2018-07-30 12:00:00,53.2,53.2,53.03,53.03,20646.0,53.2,53.2,53.03,53.03,20646.0
2018-07-30 12:30:00,53.04,53.18,53.01,53.18,14962.0,53.04,53.18,53.01,53.18,14962.0
2018-07-30 13:00:00,53.12,53.17,53.03,53.13,11916.0,53.12,53.17,53.03,53.13,11916.0
2018-07-30 13:30:00,53.13,53.2,53.11,53.18,12446.0,53.13,53.2,53.11,53.18,12446.0
2018-07-30 14:00:00,53.19,53.26,53.17,53.23,17485.0,53.19,53.26,53.17,53.23,17485.0
2018-07-30 14:30:00,53.24,53.27,53.15,53.21,19226.0,53.24,53.27,53.15,53.21,19226.0
2018-07-30 15:00:00,53.19,53.22,52.98,53.02,44061.0,53.19,53.22,52.98,53.02,44061.0
2018-07-30 15:30:00,53.01,53.11,52.86,52.9,110216.0,53.01,53.11,52.86,52.9,110216.0
2018-07-31 09:30:00,53.12,53.26,52.9,52.96,21521.0,53.12,53.26,52.9,52.96,21521.0
2018-07-31 10:00:00,53.0,53.12,52.93,53.12,92905.0,53.0,53.12,52.93,53.12,92905.0
2018-07-31 10:30:00,53.1,53.22,53.03,53.03,19294.0,53.1,53.22,53.03,53.03,19294.0
2018-07-31 11:00:00,53.0,53.31,52.99,53.29,16893.0,53.0,53.31,52.99,53.29,16893.0
2018-07-31 11:30:00,53.3,53.49,53.3,53.45,10706.0,53.3,53.49,53.3,53.45,10706.0
2018-07-31 12:00:00,53.44,53.49,53.39,53.44,26308.0,53.44,53.49,53.39,53.44,26308.0
2018-07-31 12:30:00,53.45,53.65,53.44,53.65,8985.0,53.45,53.65,53.44,53.65,8985.0
2018-07-31 13:00:00,53.62,53.79,53.58,53.76,15113.0,53.62,53.79,53.58,53.76,15113.0
2018-07-31 13:30:00,53.73,53.76,53.68,53.76,5559.0,53.73,53.76,53.68,53.76,5559.0
2018-07-31 14:00:00,53.75,53.85,53.72,53.85,18478.0,53.75,53.85,53.72,53.85,18478.0
2018-07-31 14:30:00,53.83,53.92,53.71,53.78,47898.0,53.83,53.92,53.71,53.78,47898.0
2018-07-31 15:00:00,53.79,53.79,53.58,53.66,35936.0,53.79,53.79,53.58,53.66,35936.0
2018-07-31 15:30:00,53.66,53.81,53.61,53.79,124458.0,53.66,53.81,53.61,53.79,124458.0
2018-08-01 09:30:00,55.53,56.64,53.78,54.68,389696.0,55.53,56.64,53.78,54.68,389696.0
2018-08-01 10:00:00,54.64,54.73,52.93,54.26,94637.0,54.64,54.73,52.93,54.26,94637.0
2018-08-01 10:30:00,54.31,54.49,53.03,53.61,49301.0,54.31,54.49,53.03,53.61,49301.0
2018-08-01 11:00:00,53.66,54.33,53.66,54.0,42212.0,53.66,54.33,53.66,54.0,42212.0
2018-08-01 11:30:00,54.01,54.05,53.0,53.2,27307.0,54.01,54.05,53.0,53.2,27307.0
2018-08-01 12:00:00,53.39,53.42,53.02,53.13,31230.0,53.39,53.42,53.02,53.13,31230.0
2018-08-01 12:30:00,53.1,53.35,53.06,53.35,31608.0,53.1,53.35,53.06,53.35,31608.0
2018-08-01 13:00:00,53.33,53.84,53.29,53.84,34351.0,53.33,53.84,53.29,53.84,34351.0
2018-08-01 13:30:00,53.84,54.01,53.62,53.73,47239.0,53.84,54.01,53.62,53.73,47239.0
2018-08-01 14:00:00,53.73,54.55,53.73,54.53,40751.0,53.73,54.55,53.73,54.53,40751.0
2018-08-01 14:30:00,54.52,54.68,54.14,54.51,53585.0,54.52,54.68,54.14,54.51,53585.0
2018-08-01 15:00:00,54.5,54.79,54.25,54.33,213014.0,54.5,54.79,54.25,54.33,213014.0
2018-08-01 15:30:00,54.36,54.85,54.36,54.46,203914.0,54.36,54.85,54.36,54.46,203914.0
2018-08-02 09:30:00,55.02,55.75,54.33,55.53,124865.0,55.02,55.75,54.33,55.53,124865.0
2018-08-02 10:00:00,55.55,55.76,55.3,55.43,100353.0,55.55,55.76,55.3,55.43,100353.0
2018-08-02 10:30:00,55.5,55.87,55.45,55.62,91162.0,55.5,55.87,55.45,55.62,91162.0
2018-08-02 11:00:00,55.61,55.82,55.5,55.66,76490.0,55.61,55.82,55.5,55.66,76490.0
2018-08-02 11:30:00,55.66,55.74,55.41,55.46,131165.0,55.66,55.74,55.41,55.46,131165.0
2018-08-02 12:00:00,55.5,55.62,55.02,55.5,147250.0,55.5,55.62,55.02,55.5,147250.0
2018-08-02 12:30:00,55.48,55.55,55.32,55.48,44792.0,55.48,55.55,55.32,55.48,44792.0
2018-08-02 13:00:00,55.5,55.53,55.43,55.45,25355.0,55.5,55.53,55.43,55.45,25355.0
2018-08-02 13:30:00,55.45,55.52,55.35,55.35,20692.0,55.45,55.52,55.35,55.35,20692.0
2018-08-02 14:00:00,55.34,55.36,54.97,55.09,17170.0,55.34,55.36,54.97,55.09,17170.0
2018-08-02 14:30:00,55.1,55.45,55.08,55.42,16607.0,55.1,55.45,55.08,55.42,16607.0
2018-08-02 15:00:00,55.42,55.47,55.28,55.47,78594.0,55.42,55.47,55.28,55.47,78594.0
2018-08-02 15:30:00,55.49,55.61,55.33,55.39,83847.0,55.49,55.61,55.33,55.39,83847.0
2018-08-03 09:30:00,55.62,55.83,55.36,55.56,49888.0,55.62,55.83,55.36,55.56,49888.0
2018-08-03 10:00:00,55.5,55.7,55.43,55.59,54878.0,55.5,55.7,55.43,55.59,54878.0
2018-08-03 10:30:00,55.66,55.66,55.43,55.6,47407.0,55.66,55.66,55.43,55.6,47407.0
2018-08-03 11:00:00,55.63,55.75,55.53,55.53,31576.0,55.63,55.75,55.53,55.53,31576.0
2018-08-03 11:30:00,55.52,55.7,55.47,55.57,21260.0,55.52,55.7,55.47,55.57,21260.0
2018-08-03 12:00:00,55.57,55.62,55.47,55.57,35638.0,55.57,55.62,55.47,55.57,35638.0
2018-08-03 12:30:00,55.61,55.69,55.5,55.54,37578.0,55.61,55.69,55.5,55.54,37578.0
2018-08-03 13:00:00,55.53,55.68,55.53,55.62,24308.0,55.53,55.68,55.53,55.62,24308.0
2018-08-03 13:30:00,55.65,55.65,55.54,55.56,67064.0,55.65,55.65,55.54,55.56,67064.0
2018-08-03 14:00:00,55.58,55.64,55.52,55.6,30022.0,55.58,55.64,55.52,55.6,30022.0
2018-08-03 14:30:00,55.63,55.67,55.55,55.57,36174.0,55.63,55.67,55.55,55.57,36174.0
2018-08-03 15:00:00,55.57,55.69,55.56,55.61,63487.0,55.57,55.69,55.56,55.61,63487.0
2018-08-03 15:30:00,55.63,55.82,55.58,55.75,102864.0,55.63,55.82,55.58,55.75,102864.0
2018-08-06 09:30:00,55.86,55.86,55.54,55.58,29850.0,55.86,55.86,55.54,55.58,29850.0
2018-08-06 10:00:00,55.55,55.58,55.26,55.26,10617.0,55.55,55.58,55.26,55.26,10617.0
2018-08-06 10:30:00,55.26,55.59,55.23,55.26,33281.0,55.26,55.59,55.23,55.26,33281.0
2018-08-06 11:00:00,55.26,55.48,55.24,55.4,26254.0,55.26,55.48,55.24,55.4,26254.0
2018-08-06 11:30:00,55.34,55.38,55.04,55.16,29807.0,55.34,55.38,55.04,55.16,29807.0
2018-08-06 12:00:00,55.15,55.44,55.14,55.37,98155.0,55.15,55.44,55.14,55.37,98155.0
2018-08-06 12:30:00,55.37,55.66,55.33,55.58,48089.0,55.37,55.66,55.33,55.58,48089.0
2018-08-06 13:00:00,55.59,55.59,55.42,55.45,23011.0,55.59,55.59,55.42,55.45,23011.0
2018-08-06 13:30:00,55.46,55.58,55.44,55.51,23793.0,55.46,55.58,55.44,55.51,23793.0
2018-08-06 14:00:00,55.51,55.55,55.46,55.48,8600.0,55.51,55.55,55.46,55.48,8600.0
2018-08-06 14:30:00,55.46,55.53,55.45,55.45,19307.0,55.46,55.53,55.45,55.45,19307.0
2018-08-06 15:00:00,55.45,55.47,55.2,55.4,34072.0,55.45,55.47,55.2,55.4,34072.0
2018-08-06 15:30:00,55.41,55.41,55.03,55.14,115377.0,55.41,55.41,55.03,55.14,115377.0
2018-08-07 09:30:00,55.4,55.64,55.29,55.38,19644.0,55.4,55.64,55.29,55.38,19644.0
2018-08-07 10:00:00,55.35,55.7,55.2,55.6,65083.0,55.35,55.7,55.2,55.6,65083.0
2018-08-07 10:30:00,55.6,55.65,55.38,55.65,48006.0,55.6,55.65,55.38,55.65,48006.0
2018-08-07 11:00:00,55.67,55.9,55.67,55.79,41510.0,55.67,55.9,55.67,55.79,41510.0
2018-08-07 11:30:00,55.8,55.87,55.73,55.82,18733.0,55.8,55.87,55.73,55.82,18733.0
2018-08-07 12:00:00,55.85,55.85,55.62,55.77,39799.0,55.85,55.85,55.62,55.77,39799.0
2018-08-07 12:30:00,55.69,55.84,55.69,55.79,21271.0,55.69,55.84,55.69,55.79,21271.0
2018-08-07 13:00:00,55.79,55.8,55.7,55.76,23884.0,55.79,55.8,55.7,55.76,23884.0
2018-08-07 13:30:00,55.76,55.78,55.6,55.74,8272.0,55.76,55.78,55.6,55.74,8272.0
2018-08-07 14:00:00,55.75,55.76,55.62,55.66,16538.0,55.75,55.76,55.62,55.66,16538.0
2018-08-07 14:30:00,55.68,55.78,55.65,55.78,32643.0,55.68,55.78,55.65,55.78,32643.0
2018-08-07 15:00:00,55.76,55.8,55.64,55.67,41245.0,55.76,55.8,55.64,55.67,41245.0
2018-08-07 15:30:00,55.71,55.75,55.64,55.68,52335.0,55.71,55.75,55.64,55.68,52335.0
2018-08-08 09:30:00,55.72,56.06,55.42,56.05,130618.0,55.72,56.06,55.42,56.05,130618.0
2018-08-08 10:00:00,56.06,56.06,55.64,55.72,23768.0,56.06,56.06,55.64,55.72,23768.0
2018-08-08 10:30:00,55.76,55.87,55.59,55.87,13177.0,55.76,55.87,55.59,55.87,13177.0
2018-08-08 11:00:00,55.83,55.92,55.76,55.86,14617.0,55.83,55.92,55.76,55.86,14617.0
2018-08-08 11:30:00,55.85,55.87,55.62,55.62,41996.0,55.85,55.87,55.62,55.62,41996.0
2018-08-08 12:00:00,55.59,55.61,55.54,55.56,5400.0,55.59,55.61,55.54,55.56,5400.0
2018-08-08 12:30:00,55.56,55.63,55.51,55.51,8085.0,55.56,55.63,55.51,55.51,8085.0
2018-08-08 13:00:00,55.54,55.64,55.52,55.64,11951.0,55.54,55.64,55.52,55.64,11951.0
2018-08-08 13:30:00,55.64,55.72,55.58,55.58,17377.0,55.64,55.72,55.58,55.58,17377.0
2018-08-08 14:00:00,55.56,55.6,55.46,55.51,6998.0,55.56,55.6,55.46,55.51,6998.0
2018-08-08 14:30:00,55.5,55.54,55.41,55.5,38728.0,55.5,55.54,55.41,55.5,38728.0
2018-08-08 15:00:00,55.49,55.56,55.41,55.56,18517.0,55.49,55.56,55.41,55.56,18517.0
2018-08-08 15:30:00,55.55,55.61,55.45,55.54,322672.0,55.55,55.61,55.45,55.54,322672.0
2018-08-09 09:30:00,55.56,55.93,55.45,55.79,11085.0,55.56,55.93,55.45,55.79,11085.0
2018-08-09 10:00:00,55.76,55.76,55.56,55.7,5728.0,55.76,55.76,55.56,55.7,5728.0
2018-08-09 10:30:00,55.7,55.75,55.65,55.67,15710.0,55.7,55.75,55.65,55.67,15710.0
2018-08-09 11:00:00,55.64,55.69,55.5,55.51,4587.0,55.64,55.69,55.5,55.51,4587.0
2018-08-09 11:30:00,55.58,55.58,55.32,55.33,3682.0,55.58,55.58,55.32,55.33,3682.0
2018-08-09 12:00:00,55.36,55.46,55.36,55.41,4772.0,55.36,55.46,55.36,55.41,4772.0
2018-08-09 12:30:00,55.37,55.57,55.37,55.57,6672.0,55.37,55.57,55.37,55.57,6672.0
2018-08-09 13:00:00,55.57,55.57,55.45,55.5,6167.0,55.57,55.57,55.45,55.5,6167.0
2018-08-09 13:30:00,55.51,55.51,55.44,55.5,4200.0,55.51,55.51,55.44,55.5,4200.0
2018-08-09 14:00:00,55.5,55.51,55.4,55.51,9884.0,55.5,55.51,55.4,55.51,9884.0
2018-08-09 14:30:00,55.51,55.56,55.48,55.51,10546.0,55.51,55.56,55.48,55.51,10546.0
2018-08-09 15:00:00,55.52,55.55,55.44,55.44,10619.0,55.52,55.55,55.44,55.44,10619.0
2018-08-09 15:30:00,55.44,55.45,55.22,55.27,89363.0,55.44,55.45,55.22,55.27,89363.0
2018-08-10 09:30:00,54.97,54.97,54.44,54.48,14579.0,54.97,54.97,54.44,54.48,14579.0
2018-08-10 10:00:00,54.46,54.72,54.34,54.67,7970.0,54.46,54.72,54.34,54.67,7970.0
2018-08-10 10:30:00,54.72,55.03,54.72,55.03,4075.0,54.72,55.03,54.72,55.03,4075.0
2018-08-10 11:00:00,55.11,55.12,54.92,54.94,10620.0,55.11,55.12,54.92,54.94,10620.0
2018-08-10 11:30:00,54.94,55.15,54.93,55.1,5493.0,54.94,55.15,54.93,55.1,5493.0
2018-08-10 12:00:00,55.07,55.13,54.99,55.01,4886.0,55.07,55.13,54.99,55.01,4886.0
2018-08-10 12:30:00,54.99,55.12,54.96,55.12,8648.0,54.99,55.12,54.96,55.12,8648.0
2018-08-10 13:00:00,55.11,55.14,54.86,54.93,16437.0,55.11,55.14,54.86,54.93,16437.0
2018-08-10 13:30:00,54.93,54.93,54.79,54.83,7177.0,54.93,54.93,54.79,54.83,7177.0
2018-08-10 14:00:00,54.86,54.9,54.69,54.69,15082.0,54.86,54.9,54.69,54.69,15082.0
2018-08-10 14:30:00,54.69,54.84,54.69,54.79,6405.0,54.69,54.84,54.69,54.79,6405.0
2018-08-10 15:00:00,54.78,54.88,54.67,54.83,9580.0,54.78,54.88,54.67,54.83,9580.0
2018-08-10 15:30:00,54.8,54.8,54.52,54.69,33209.0,54.8,54.8,54.52,54.69,33209.0
2018-08-13 09:30:00,54.93,55.0,54.56,54.83,7438.0,54.93,55.0,54.56,54.83,7438.0
2018-08-13 10:00:00,54.89,55.04,54.69,54.7,13329.0,54.89,55.04,54.69,54.7,13329.0
2018-08-13 10:30:00,54.68,54.72,54.42,54.42,12539.0,54.68,54.72,54.42,54.42,12539.0
2018-08-13 11:00:00,54.46,54.58,54.37,54.52,13247.0,54.46,54.58,54.37,54.52,13247.0
2018-08-13 11:30:00,54.49,54.53,54.23,54.23,3705.0,54.49,54.53,54.23,54.23,3705.0
2018-08-13 12:00:00,54.25,54.45,54.24,54.31,5805.0,54.25,54.45,54.24,54.31,5805.0
2018-08-13 12:30:00,54.24,54.3,53.96,53.98,17777.0,54.24,54.3,53.96,53.98,17777.0
2018-08-13 13:00:00,53.94,54.07,53.85,54.04,6631.0,53.94,54.07,53.85,54.04,6631.0
2018-08-13 13:30:00,54.05,54.07,53.94,53.99,6650.0,54.05,54.07,53.94,53.99,6650.0
2018-08-13 14:00:00,53.99,54.22,53.96,54.22,13069.0,53.99,54.22,53.96,54.22,13069.0
2018-08-13 14:30:00,54.19,54.25,54.11,54.17,6622.0,54.19,54.25,54.11,54.17,6622.0
2018-08-13 15:00:00,54.12,54.15,53.91,53.93,11417.0,54.12,54.15,53.91,53.93,11417.0
2018-08-13 15:30:00,53.92,54.0,53.87,53.92,35686.0,53.92,54.0,53.87,53.92,35686.0
2018-08-14 09:30:00,53.98,54.16,53.95,54.1,10248.0,53.98,54.16,53.95,54.1,10248.0
2018-08-14 10:00:00,54.1,54.2,53.85,54.19,7230.0,54.1,54.2,53.85,54.19,7230.0
2018-08-14 10:30:00,54.2,54.43,54.19,54.43,19719.0,54.2,54.43,54.19,54.43,19719.0
2018-08-14 11:00:00,54.46,54.46,54.27,54.39,8661.0,54.46,54.46,54.27,54.39,8661.0
2018-08-14 11:30:00,54.39,54.61,54.36,54.54,7633.0,54.39,54.61,54.36,54.54,7633.0
2018-08-14 12:00:00,54.57,54.7,54.56,54.66,8265.0,54.57,54.7,54.56,54.66,8265.0
2018-08-14 12:30:00,54.65,54.65,54.51,54.55,7471.0,54.65,54.65,54.51,54.55,7471.0
2018-08-14 13:00:00,54.54,54.63,54.54,54.57,6925.0,54.54,54.63,54.54,54.57,6925.0
2018-08-14 13:30:00,54.57,54.74,54.56,54.73,16249.0,54.57,54.74,54.56,54.73,16249.0
2018-08-14 14:00:00,54.75,54.78,54.71,54.73,6583.0,54.75,54.78,54.71,54.73,6583.0
2018-08-14 14:30:00,54.75,54.97,54.74,54.88,34393.0,54.75,54.97,54.74,54.88,34393.0
2018-08-14 15:00:00,54.86,54.91,54.82,54.86,92091.0,54.86,54.91,54.82,54.86,92091.0
2018-08-14 15:30:00,54.85,54.95,54.82,54.87,88298.0,54.85,54.95,54.82,54.87,88298.0
2018-08-15 09:30:00,54.56,54.56,54.06,54.17,7236.0,54.56,54.56,54.06,54.17,7236.0
2018-08-15 10:00:00,54.13,54.16,53.92,53.92,7769.0,54.13,54.16,53.92,53.92,7769.0
2018-08-15 10:30:00,53.92,53.96,53.54,53.64,9217.0,53.92,53.96,53.54,53.64,9217.0
2018-08-15 11:00:00,53.67,53.94,53.61,53.94,10066.0,53.67,53.94,53.61,53.94,10066.0
2018-08-15 11:30:00,53.91,54.01,53.84,53.9,19199.0,53.91,54.01,53.84,53.9,19199.0
2018-08-15 12:00:00,53.9,54.12,53.86,54.11,9748.0,53.9,54.12,53.86,54.11,9748.0
2018-08-15 12:30:00,54.04,54.13,53.99,54.04,7843.0,54.04,54.13,53.99,54.04,7843.0
2018-08-15 13:00:00,54.06,54.2,54.0,54.04,4172.0,54.06,54.2,54.0,54.04,4172.0
2018-08-15 13:30:00,54.0,54.03,53.93,53.95,4924.0,54.0,54.03,53.93,53.95,4924.0
2018-08-15 14:00:00,53.95,53.98,53.83,53.83,5619.0,53.95,53.98,53.83,53.83,5619.0
2018-08-15 14:30:00,53.83,53.94,53.8,53.89,5411.0,53.83,53.94,53.8,53.89,5411.0
2018-08-15 15:00:00,53.95,54.04,53.91,53.99,20287.0,53.95,54.04,53.91,53.99,20287.0
2018-08-15 15:30:00,53.99,54.22,53.96,54.14,42668.0,53.99,54.22,53.96,54.14,42668.0
2018-08-16 09:30:00,54.35,54.84,54.35,54.68,6999.0,54.35,54.84,54.35,54.68,6999.0
2018-08-16 10:00:00,54.71,54.81,54.59,54.81,12575.0,54.71,54.81,54.59,54.81,12575.0
2018-08-16 10:30:00,54.85,54.99,54.69,54.69,22353.0,54.85,54.99,54.69,54.69,22353.0
2018-08-16 11:00:00,54.69,54.93,54.68,54.83,11368.0,54.69,54.93,54.68,54.83,11368.0
2018-08-16 11:30:00,54.85,54.93,54.74,54.81,11792.0,54.85,54.93,54.74,54.81,11792.0
2018-08-16 12:00:00,54.81,55.1,54.79,54.93,19128.0,54.81,55.1,54.79,54.93,19128.0
2018-08-16 12:30:00,54.96,55.0,54.89,54.95,7130.0,54.96,55.0,54.89,54.95,7130.0
2018-08-16 13:00:00,54.94,54.94,54.85,54.86,4732.0,54.94,54.94,54.85,54.86,4732.0
2018-08-16 13:30:00,54.86,54.92,54.77,54.81,8100.0,54.86,54.92,54.77,54.81,8100.0
2018-08-16 14:00:00,54.82,54.85,54.75,54.75,13176.0,54.82,54.85,54.75,54.75,13176.0
2018-08-16 14:30:00,54.7,54.74,54.66,54.71,28037.0,54.7,54.74,54.66,54.71,28037.0
2018-08-16 15:00:00,54.7,54.76,54.7,54.76,24415.0,54.7,54.76,54.7,54.76,24415.0
2018-08-16 15:30:00,54.77,54.93,54.76,54.8,83935.0,54.77,54.93,54.76,54.8,83935.0
2018-08-17 09:30:00,54.68,55.08,54.68,54.71,11495.0,54.68,55.08,54.68,54.71,11495.0
2018-08-17 10:00:00,54.81,54.83,54.63,54.79,9848.0,54.81,54.83,54.63,54.79,9848.0
2018-08-17 10:30:00,54.8,54.83,54.72,54.73,19567.0,54.8,54.83,54.72,54.73,19567.0
2018-08-17 11:00:00,54.7,54.82,54.7,54.82,6792.0,54.7,54.82,54.7,54.82,6792.0
2018-08-17 11:30:00,54.84,54.87,54.74,54.86,16714.0,54.84,54.87,54.74,54.86,16714.0
2018-08-17 12:00:00,54.85,54.86,54.77,54.79,8392.0,54.85,54.86,54.77,54.79,8392.0
2018-08-17 12:30:00,54.79,54.81,54.73,54.74,8127.0,54.79,54.81,54.73,54.74,8127.0
2018-08-17 13:00:00,54.77,54.77,54.69,54.72,6514.0,54.77,54.77,54.69,54.72,6514.0
2018-08-17 13:30:00,54.7,54.74,54.7,54.7,6015.0,54.7,54.74,54.7,54.7,6015.0
2018-08-17 14:00:00,54.71,54.94,54.69,54.9,46586.0,54.71,54.94,54.69,54.9,46586.0
2018-08-17 14:30:00,54.92,56.4,54.77,54.78,31320.0,54.92,56.4,54.77,54.78,31320.0
2018-08-17 15:00:00,54.78,54.83,54.72,54.77,51064.0,54.78,54.83,54.72,54.77,51064.0
2018-08-17 15:30:00,54.77,54.83,54.72,54.8,51143.0,54.77,54.83,54.72,54.8,51143.0
2018-08-20 09:30:00,54.97,55.26,54.89,55.23,15795.0,54.97,55.26,54.89,55.23,15795.0
2018-08-20 10:00:00,55.23,55.35,54.93,55.07,7835.0,55.23,55.35,54.93,55.07,7835.0
2018-08-20 10:30:00,55.05,55.1,54.76,54.77,4461.0,55.05,55.1,54.76,54.77,4461.0
2018-08-20 11:00:00,54.8,54.97,54.78,54.96,4901.0,54.8,54.97,54.78,54.96,4901.0
2018-08-20 11:30:00,54.97,55.03,54.84,55.03,51276.0,54.97,55.03,54.84,55.03,51276.0
2018-08-20 12:00:00,55.03,55.17,55.01,55.02,6721.0,55.03,55.17,55.01,55.02,6721.0
2018-08-20 12:30:00,55.03,55.07,54.95,55.01,5532.0,55.03,55.07,54.95,55.01,5532.0
2018-08-20 13:00:00,55.02,55.04,54.94,55.03,15540.0,55.02,55.04,54.94,55.03,15540.0
2018-08-20 13:30:00,55.04,55.07,54.98,55.0,9493.0,55.04,55.07,54.98,55.0,9493.0
2018-08-20 14:00:00,55.01,55.07,54.94,55.02,18339.0,55.01,55.07,54.94,55.02,18339.0
2018-08-20 14:30:00,55.02,55.03,54.88,54.88,9602.0,55.02,55.03,54.88,54.88,9602.0
2018-08-20 15:00:00,54.88,54.89,54.75,54.77,10948.0,54.88,54.89,54.75,54.77,10948.0
2018-08-20 15:30:00,54.75,54.76,54.61,54.65,55106.0,54.75,54.76,54.61,54.65,55106.0
2018-08-21 09:30:00,54.77,55.03,54.67,54.88,23161.0,54.77,55.03,54.67,54.88,23161.0
2018-08-21 10:00:00,54.89,54.9,54.71,54.75,13067.0,54.89,54.9,54.71,54.75,13067.0
2018-08-21 10:30:00,54.79,54.81,54.63,54.71,6194.0,54.79,54.81,54.63,54.71,6194.0
2018-08-21 11:00:00,54.67,54.79,54.67,54.75,38976.0,54.67,54.79,54.67,54.75,38976.0
2018-08-21 11:30:00,54.76,54.95,54.72,54.93,185104.0,54.76,54.95,54.72,54.93,185104.0
2018-08-21 12:00:00,54.91,55.53,54.87,55.5,35365.0,54.91,55.53,54.87,55.5,35365.0
2018-08-21 12:30:00,55.5,55.89,55.5,55.8,11865.0,55.5,55.89,55.5,55.8,11865.0
2018-08-21 13:00:00,55.69,55.77,55.61,55.7,7978.0,55.69,55.77,55.61,55.7,7978.0
2018-08-21 13:30:00,55.7,55.78,55.67,55.76,11094.0,55.7,55.78,55.67,55.76,11094.0
2018-08-21 14:00:00,55.75,55.96,55.73,55.88,12076.0,55.75,55.96,55.73,55.88,12076.0
2018-08-21 14:30:00,55.87,55.9,55.78,55.9,9489.0,55.87,55.9,55.78,55.9,9489.0
2018-08-21 15:00:00,55.9,55.91,55.64,55.68,22795.0,55.9,55.91,55.64,55.68,22795.0
2018-08-21 15:30:00,55.69,55.89,55.68,55.73,139597.0,55.69,55.89,55.68,55.73,139597.0
2018-08-22 09:30:00,55.65,56.0,55.65,55.86,23886.0,55.65,56.0,55.65,55.86,23886.0
2018-08-22 10:00:00,55.82,56.06,55.82,56.01,19139.0,55.82,56.06,55.82,56.01,19139.0
2018-08-22 10:30:00,56.01,56.1,55.92,56.06,21195.0,56.01,56.1,55.92,56.06,21195.0
2018-08-22 11:00:00,56.06,56.34,56.02,56.24,59647.0,56.06,56.34,56.02,56.24,59647.0
2018-08-22 11:30:00,56.23,56.52,56.19,56.37,27229.0,56.23,56.52,56.19,56.37,27229.0
2018-08-22 12:00:00,56.39,56.61,56.37,56.54,27163.0,56.39,56.61,56.37,56.54,27163.0
2018-08-22 12:30:00,56.54,56.55,56.37,56.37,15951.0,56.54,56.55,56.37,56.37,15951.0
2018-08-22 13:00:00,56.34,56.38,56.27,56.38,17306.0,56.34,56.38,56.27,56.38,17306.0
2018-08-22 13:30:00,56.37,56.44,56.34,56.38,9863.0,56.37,56.44,56.34,56.38,9863.0
2018-08-22 14:00:00,56.38,56.42,56.04,56.15,15961.0,56.38,56.42,56.04,56.15,15961.0
2018-08-22 14:30:00,56.16,56.16,55.79,55.97,21175.0,56.16,56.16,55.79,55.97,21175.0
2018-08-22 15:00:00,55.95,56.13,55.95,56.13,190688.0,55.95,56.13,55.95,56.13,190688.0
2018-08-22 15:30:00,56.12,56.2,55.98,56.1,128136.0,56.12,56.2,55.98,56.1,128136.0
2018-08-23 09:30:00,56.02,56.45,55.5,55.5,69051.0,56.02,56.45,55.5,55.5,69051.0
2018-08-23 10:00:00,55.33,55.48,55.16,55.43,15190.0,55.33,55.48,55.16,55.43,15190.0
2018-08-23 10:30:00,55.44,55.44,54.61,54.61,18075.0,55.44,55.44,54.61,54.61,18075.0
2018-08-23 11:00:00,54.65,55.07,54.55,54.73,22462.0,54.65,55.07,54.55,54.73,22462.0
2018-08-23 11:30:00,54.73,54.75,54.53,54.71,6647.0,54.73,54.75,54.53,54.71,6647.0
2018-08-23 12:00:00,54.7,55.08,54.7,54.89,12424.0,54.7,55.08,54.7,54.89,12424.0
2018-08-23 12:30:00,54.91,54.91,54.73,54.73,8166.0,54.91,54.91,54.73,54.73,8166.0
2018-08-23 13:00:00,54.73,54.75,54.43,54.6,46842.0,54.73,54.75,54.43,54.6,46842.0
2018-08-23 13:30:00,54.61,54.61,54.46,54.46,8513.0,54.61,54.61,54.46,54.46,8513.0
2018-08-23 14:00:00,54.46,54.58,54.46,54.51,11619.0,54.46,54.58,54.46,54.51,11619.0
2018-08-23 14:30:00,54.54,54.64,54.38,54.38,22421.0,54.54,54.64,54.38,54.38,22421.0
2018-08-23 15:00:00,54.41,54.55,54.32,54.32,25188.0,54.41,54.55,54.32,54.32,25188.0
2018-08-23 15:30:00,54.32,54.35,54.09,54.26,74522.0,54.32,54.35,54.09,54.26,74522.0
2018-08-24 09:30:00,54.39,54.56,54.18,54.18,9167.0,54.39,54.56,54.18,54.18,9167.0
2018-08-24 10:00:00,54.14,54.22,53.92,53.93,10042.0,54.14,54.22,53.92,53.93,10042.0
2018-08-24 10:30:00,53.94,54.16,53.79,53.94,13314.0,53.94,54.16,53.79,53.94,13314.0
2018-08-24 11:00:00,53.91,53.97,53.79,53.79,8747.0,53.91,53.97,53.79,53.79,8747.0
2018-08-24 11:30:00,53.82,54.08,53.77,54.01,56382.0,53.82,54.08,53.77,54.01,56382.0
2018-08-24 12:00:00,53.98,54.06,53.94,54.04,10839.0,53.98,54.06,53.94,54.04,10839.0
2018-08-24 12:30:00,54.04,54.07,53.98,54.06,17630.0,54.04,54.07,53.98,54.06,17630.0
2018-08-24 13:00:00,54.04,54.08,54.01,54.05,6353.0,54.04,54.08,54.01,54.05,6353.0
2018-08-24 13:30:00,54.05,54.15,53.99,54.15,20183.0,54.05,54.15,53.99,54.15,20183.0
2018-08-24 14:00:00,54.16,54.36,54.12,54.25,11007.0,54.16,54.36,54.12,54.25,11007.0
2018-08-24 14:30:00,54.29,54.3,54.24,54.29,10947.0,54.29,54.3,54.24,54.29,10947.0
2018-08-24 15:00:00,54.27,54.29,54.2,54.22,17897.0,54.27,54.29,54.2,54.22,17897.0
2018-08-24 15:30:00,54.21,54.38,54.21,54.36,75711.0,54.21,54.38,54.21,54.36,75711.0
2018-08-27 09:30:00,54.55,54.89,54.48,54.81,23672.0,54.55,54.89,54.48,54.81,23672.0
2018-08-27 10:00:00,54.86,54.91,54.74,54.81,11841.0,54.86,54.91,54.74,54.81,11841.0
2018-08-27 10:30:00,54.82,54.87,54.62,54.85,13973.0,54.82,54.87,54.62,54.85,13973.0
2018-08-27 11:00:00,54.86,54.9,54.8,54.88,11732.0,54.86,54.9,54.8,54.88,11732.0
2018-08-27 11:30:00,54.86,54.88,54.8,54.87,9764.0,54.86,54.88,54.8,54.87,9764.0
2018-08-27 12:00:00,54.87,54.88,54.77,54.78,7168.0,54.87,54.88,54.77,54.78,7168.0
2018-08-27 12:30:00,54.82,54.88,54.81,54.88,5217.0,54.82,54.88,54.81,54.88,5217.0
2018-08-27 13:00:00,54.87,54.88,54.79,54.83,8466.0,54.87,54.88,54.79,54.83,8466.0
2018-08-27 13:30:00,54.82,54.85,54.76,54.83,5035.0,54.82,54.85,54.76,54.83,5035.0
2018-08-27 14:00:00,54.85,54.86,54.77,54.82,6989.0,54.85,54.86,54.77,54.82,6989.0
2018-08-27 14:30:00,54.84,54.84,54.74,54.75,4450.0,54.84,54.84,54.74,54.75,4450.0
2018-08-27 15:00:00,54.76,54.83,54.75,54.83,15223.0,54.76,54.83,54.75,54.83,15223.0
2018-08-27 15:30:00,54.84,54.87,54.74,54.79,61820.0,54.84,54.87,54.74,54.79,61820.0
2018-08-28 09:30:00,54.93,55.19,54.79,54.87,12355.0,54.93,55.19,54.79,54.87,12355.0
2018-08-28 10:00:00,54.88,55.2,54.87,55.09,17132.0,54.88,55.2,54.87,55.09,17132.0
2018-08-28 10:30:00,55.11,55.15,55.04,55.11,8200.0,55.11,55.15,55.04,55.11,8200.0
2018-08-28 11:00:00,55.09,55.2,55.06,55.14,49437.0,55.09,55.2,55.06,55.14,49437.0
2018-08-28 11:30:00,55.1,55.12,54.87,54.9,7882.0,55.1,55.12,54.87,54.9,7882.0
2018-08-28 12:00:00,54.85,54.94,54.83,54.84,7767.0,54.85,54.94,54.83,54.84,7767.0
2018-08-28 12:30:00,54.88,54.92,54.77,54.79,6530.0,54.88,54.92,54.77,54.79,6530.0
2018-08-28 13:00:00,54.79,54.86,54.75,54.76,7705.0,54.79,54.86,54.75,54.76,7705.0
2018-08-28 13:30:00,54.74,54.94,54.74,54.93,32010.0,54.74,54.94,54.74,54.93,32010.0
2018-08-28 14:00:00,54.92,55.04,54.92,55.04,10801.0,54.92,55.04,54.92,55.04,10801.0
2018-08-28 14:30:00,55.02,55.13,55.02,55.09,46834.0,55.02,55.13,55.02,55.09,46834.0
2018-08-28 15:00:00,55.09,55.16,55.03,55.16,63159.0,55.09,55.16,55.03,55.16,63159.0
2018-08-28 15:30:00,55.16,55.24,55.02,55.08,58172.0,55.16,55.24,55.02,55.08,58172.0
2018-08-29 09:30:00,55.29,55.29,54.81,54.9,13867.0,55.29,55.29,54.81,54.9,13867.0
2018-08-29 10:00:00,54.96,54.98,54.82,54.94,20452.0,54.96,54.98,54.82,54.94,20452.0
2018-08-29 10:30:00,54.96,55.0,54.91,54.98,14536.0,54.96,55.0,54.91,54.98,14536.0
2018-08-29 11:00:00,54.97,55.11,54.93,55.09,26891.0,54.97,55.11,54.93,55.09,26891.0
2018-08-29 11:30:00,55.09,55.12,55.0,55.06,18739.0,55.09,55.12,55.0,55.06,18739.0
2018-08-29 12:00:00,55.06,55.13,55.04,55.08,15293.0,55.06,55.13,55.04,55.08,15293.0
2018-08-29 12:30:00,55.09,55.4,55.09,55.39,70293.0,55.09,55.4,55.09,55.39,70293.0
2018-08-29 13:00:00,55.37,55.37,55.25,55.25,20677.0,55.37,55.37,55.25,55.25,20677.0
2018-08-29 13:30:00,55.24,55.31,55.23,55.27,17990.0,55.24,55.31,55.23,55.27,17990.0
2018-08-29 14:00:00,55.25,55.28,55.23,55.28,5965.0,55.25,55.28,55.23,55.28,5965.0
2018-08-29 14:30:00,55.27,55.44,55.21,55.44,7774.0,55.27,55.44,55.21,55.44,7774.0
2018-08-29 15:00:00,55.45,55.47,55.37,55.37,21307.0,55.45,55.47,55.37,55.37,21307.0
2018-08-29 15:30:00,55.39,55.42,55.28,55.32,38974.0,55.39,55.42,55.28,55.32,38974.0
2018-08-30 09:30:00,55.08,55.21,54.63,55.21,53833.0,55.08,55.21,54.63,55.21,53833.0
2018-08-30 10:00:00,55.21,55.3,55.1,55.19,19192.0,55.21,55.3,55.1,55.19,19192.0
2018-08-30 10:30:00,55.19,55.19,55.03,55.07,6002.0,55.19,55.19,55.03,55.07,6002.0
2018-08-30 11:00:00,55.05,55.25,54.81,54.82,23365.0,55.05,55.25,54.81,54.82,23365.0
2018-08-30 11:30:00,54.82,54.92,54.8,54.88,10453.0,54.82,54.92,54.8,54.88,10453.0
2018-08-30 12:00:00,54.85,55.02,54.83,55.0,11003.0,54.85,55.02,54.83,55.0,11003.0
2018-08-30 12:30:00,54.98,55.16,54.98,55.16,5025.0,54.98,55.16,54.98,55.16,5025.0
2018-08-30 13:00:00,55.15,55.36,55.13,55.34,6106.0,55.15,55.36,55.13,55.34,6106.0
2018-08-30 13:30:00,55.36,55.41,55.2,55.27,38202.0,55.36,55.41,55.2,55.27,38202.0
2018-08-30 14:00:00,55.29,55.29,54.99,55.02,6491.0,55.29,55.29,54.99,55.02,6491.0
2018-08-30 14:30:00,55.01,55.13,54.98,55.01,7544.0,55.01,55.13,54.98,55.01,7544.0
2018-08-30 15:00:00,54.98,54.99,54.83,54.9,7725.0,54.98,54.99,54.83,54.9,7725.0
2018-08-30 15:30:00,54.91,54.97,54.81,54.93,23990.0,54.91,54.97,54.81,54.93,23990.0
2018-08-31 09:30:00,54.69,55.36,54.69,55.23,5639.0,54.69,55.36,54.69,55.23,5639.0
2018-08-31 10:00:00,55.24,55.49,55.22,55.24,20533.0,55.24,55.49,55.22,55.24,20533.0
2018-08-31 10:30:00,55.23,55.35,55.18,55.25,9868.0,55.23,55.35,55.18,55.25,9868.0
2018-08-31 11:00:00,55.3,55.41,55.17,55.41,10254.0,55.3,55.41,55.17,55.41,10254.0
2018-08-31 11:30:00,55.37,55.41,55.22,55.25,16568.0,55.37,55.41,55.22,55.25,16568.0
2018-08-31 12:00:00,55.25,55.31,55.19,55.24,13064.0,55.25,55.31,55.19,55.24,13064.0
2018-08-31 12:30:00,55.24,55.4,55.2,55.3,11694.0,55.24,55.4,55.2,55.3,11694.0
2018-08-31 13:00:00,55.3,55.45,55.26,55.37,6820.0,55.3,55.45,55.26,55.37,6820.0
2018-08-31 13:30:00,55.36,55.45,55.33,55.4,6716.0,55.36,55.45,55.33,55.4,6716.0
2018-08-31 14:00:00,55.4,55.49,55.34,55.36,13775.0,55.4,55.49,55.34,55.36,13775.0
2018-08-31 14:30:00,55.36,55.44,55.35,55.39,22974.0,55.36,55.44,55.35,55.39,22974.0
2018-08-31 15:00:00,55.37,55.5,55.37,55.48,32071.0,55.37,55.5,55.37,55.48,32071.0
2018-08-31 15:30:00,55.48,55.56,55.45,55.48,59209.0,55.48,55.56,55.45,55.48,59209.0
2018-09-04 09:30:00,55.42,55.42,54.42,54.52,29366.0,55.42,55.42,54.42,54.52,29366.0
2018-09-04 10:00:00,54.6,55.1,54.58,54.96,33415.0,54.6,55.1,54.58,54.96,33415.0
2018-09-04 10:30:00,54.99,54.99,54.72,54.84,18776.0,54.99,54.99,54.72,54.84,18776.0
2018-09-04 11:00:00,54.85,54.87,54.38,54.5,15930.0,54.85,54.87,54.38,54.5,15930.0
2018-09-04 11:30:00,54.51,54.54,54.42,54.48,24159.0,54.51,54.54,54.42,54.48,24159.0
2018-09-04 12:00:00,54.48,54.64,54.43,54.47,12409.0,54.48,54.64,54.43,54.47,12409.0
2018-09-04 12:30:00,54.54,54.62,54.47,54.62,9544.0,54.54,54.62,54.47,54.62,9544.0
2018-09-04 13:00:00,54.61,54.75,54.61,54.73,8770.0,54.61,54.75,54.61,54.73,8770.0
2018-09-04 13:30:00,54.73,54.82,54.69,54.8,8377.0,54.73,54.82,54.69,54.8,8377.0
2018-09-04 14:00:00,54.8,55.08,54.79,54.81,22108.0,54.8,55.08,54.79,54.81,22108.0
2018-09-04 14:30:00,54.81,54.95,54.78,54.95,70322.0,54.81,54.95,54.78,54.95,70322.0
2018-09-04 15:00:00,54.94,55.0,54.92,54.95,26121.0,54.94,55.0,54.92,54.95,26121.0
2018-09-04 15:30:00,54.96,54.99,54.88,54.93,87091.0,54.96,54.99,54.88,54.93,87091.0
2018-09-05 09:30:00,54.94,55.07,54.75,54.99,35156.0,54.94,55.07,54.75,54.99,35156.0
2018-09-05 10:00:00,55.01,55.01,54.46,54.67,17362.0,55.01,55.01,54.46,54.67,17362.0
2018-09-05 10:30:00,54.73,54.9,54.68,54.89,13814.0,54.73,54.9,54.68,54.89,13814.0
2018-09-05 11:00:00,54.91,54.92,54.78,54.79,17540.0,54.91,54.92,54.78,54.79,17540.0
2018-09-05 11:30:00,54.81,54.92,54.76,54.9,16066.0,54.81,54.92,54.76,54.9,16066.0
2018-09-05 12:00:00,54.9,54.9,54.69,54.81,10212.0,54.9,54.9,54.69,54.81,10212.0
2018-09-05 12:30:00,54.81,54.9,54.81,54.82,12969.0,54.81,54.9,54.81,54.82,12969.0
2018-09-05 13:00:00,54.82,55.0,54.79,54.92,23541.0,54.82,55.0,54.79,54.92,23541.0
2018-09-05 13:30:00,54.93,54.95,54.8,54.86,27987.0,54.93,54.95,54.8,54.86,27987.0
2018-09-05 14:00:00,54.89,54.89,54.81,54.83,23702.0,54.89,54.89,54.81,54.83,23702.0
2018-09-05 14:30:00,54.81,54.9,54.75,54.82,73465.0,54.81,54.9,54.75,54.82,73465.0
2018-09-05 15:00:00,54.82,54.89,54.77,54.8,26151.0,54.82,54.89,54.77,54.8,26151.0
2018-09-05 15:30:00,54.8,54.91,54.79,54.9,58861.0,54.8,54.91,54.79,54.9,58861.0
2018-09-06 09:30:00,55.0,56.0,55.0,55.93,58066.0,55.0,56.0,55.0,55.93,58066.0
2018-09-06 10:00:00,55.9,55.98,55.35,55.95,42748.0,55.9,55.98,55.35,55.95,42748.0
2018-09-06 10:30:00,55.92,56.0,55.67,55.89,14057.0,55.92,56.0,55.67,55.89,14057.0
2018-09-06 11:00:00,55.9,55.9,55.67,55.7,10536.0,55.9,55.9,55.67,55.7,10536.0
2018-09-06 11:30:00,55.73,55.76,55.62,55.75,48076.0,55.73,55.76,55.62,55.75,48076.0
2018-09-06 12:00:00,55.74,55.75,55.62,55.63,10394.0,55.74,55.75,55.62,55.63,10394.0
2018-09-06 12:30:00,55.65,55.68,55.57,55.61,15354.0,55.65,55.68,55.57,55.61,15354.0
2018-09-06 13:00:00,55.59,55.77,55.52,55.76,5889.0,55.59,55.77,55.52,55.76,5889.0
2018-09-06 13:30:00,55.78,55.78,55.64,55.65,19910.0,55.78,55.78,55.64,55.65,19910.0
2018-09-06 14:00:00,55.66,55.71,55.59,55.7,12833.0,55.66,55.71,55.59,55.7,12833.0
2018-09-06 14:30:00,55.71,55.75,55.65,55.7,15657.0,55.71,55.75,55.65,55.7,15657.0
2018-09-06 15:00:00,55.69,55.76,55.68,55.73,16643.0,55.69,55.76,55.68,55.73,16643.0
2018-09-06 15:30:00,55.75,55.75,55.5,55.5,79483.0,55.75,55.75,55.5,55.5,79483.0
2018-09-07 09:30:00,55.28,55.28,54.74,55.09,32070.0,55.28,55.28,54.74,55.09,32070.0
2018-09-07 10:00:00,55.08,55.13,54.99,54.99,3700.0,55.08,55.13,54.99,54.99,3700.0
2018-09-07 10:30:00,54.99,55.4,54.99,55.36,4262.0,54.99,55.4,54.99,55.36,4262.0
2018-09-07 11:00:00,55.39,55.39,55.22,55.31,7037.0,55.39,55.39,55.22,55.31,7037.0
2018-09-07 11:30:00,55.33,55.42,55.23,55.25,4660.0,55.33,55.42,55.23,55.25,4660.0
2018-09-07 12:00:00,55.23,55.28,54.97,55.01,7931.0,55.23,55.28,54.97,55.01,7931.0
2018-09-07 12:30:00,55.03,55.28,54.93,55.24,32733.0,55.03,55.28,54.93,55.24,32733.0
2018-09-07 13:00:00,55.25,55.28,55.1,55.26,34353.0,55.25,55.28,55.1,55.26,34353.0
2018-09-07 13:30:00,55.26,55.3,55.19,55.26,22950.0,55.26,55.3,55.19,55.26,22950.0
2018-09-07 14:00:00,55.26,55.43,55.22,55.42,8107.0,55.26,55.43,55.22,55.42,8107.0
2018-09-07 14:30:00,55.45,55.65,55.4,55.65,71593.0,55.45,55.65,55.4,55.65,71593.0
2018-09-07 15:00:00,55.69,55.89,55.69,55.86,59248.0,55.69,55.89,55.69,55.86,59248.0
2018-09-07 15:30:00,55.87,55.93,55.65,55.72,60290.0,55.87,55.93,55.65,55.72,60290.0
2018-09-10 09:30:00,57.11,58.93,57.11,58.49,408000.0,57.11,58.93,57.11,58.49,408000.0
2018-09-10 10:00:00,58.45,58.93,58.44,58.85,242692.0,58.45,58.93,58.44,58.85,242692.0
2018-09-10 10:30:00,58.85,59.35,58.58,58.78,146138.0,58.85,59.35,58.58,58.78,146138.0
2018-09-10 11:00:00,58.78,58.78,58.29,58.63,115510.0,58.78,58.78,58.29,58.63,115510.0
2018-09-10 11:30:00,58.63,58.75,58.19,58.47,87374.0,58.63,58.75,58.19,58.47,87374.0
2018-09-10 12:00:00,58.47,59.03,58.39,58.97,122695.0,58.47,59.03,58.39,58.97,122695.0
2018-09-10 12:30:00,59.02,59.41,58.9,59.08,189563.0,59.02,59.41,58.9,59.08,189563.0
2018-09-10 13:00:00,59.1,59.58,58.95,59.55,122402.0,59.1,59.58,58.95,59.55,122402.0
2018-09-10 13:30:00,59.55,59.55,59.12,59.4,130261.0,59.55,59.55,59.12,59.4,130261.0
2018-09-10 14:00:00,59.42,59.54,59.25,59.42,134707.0,59.42,59.54,59.25,59.42,134707.0
2018-09-10 14:30:00,59.39,59.63,58.83,58.9,116343.0,59.39,59.63,58.83,58.9,116343.0
2018-09-10 15:00:00,58.91,59.13,58.65,58.85,145317.0,58.91,59.13,58.65,58.85,145317.0
2018-09-10 15:30:00,58.86,59.02,58.51,58.83,300493.0,58.86,59.02,58.51,58.83,300493.0
2018-09-11 09:30:00,60.3,60.7,58.63,59.59,263598.0,60.3,60.7,58.63,59.59,263598.0
2018-09-11 10:00:00,59.56,60.3,59.54,60.18,123019.0,59.56,60.3,59.54,60.18,123019.0
2018-09-11 10:30:00,60.18,60.24,59.16,59.16,72751.0,60.18,60.24,59.16,59.16,72751.0
2018-09-11 11:00:00,59.26,59.74,59.19,59.71,72229.0,59.26,59.74,59.19,59.71,72229.0
2018-09-11 11:30:00,59.73,60.14,59.67,60.0,63347.0,59.73,60.14,59.67,60.0,63347.0
2018-09-11 12:00:00,60.01,60.06,59.71,59.99,44436.0,60.01,60.06,59.71,59.99,44436.0
2018-09-11 12:30:00,60.0,60.04,59.78,59.99,58349.0,60.0,60.04,59.78,59.99,58349.0
2018-09-11 13:00:00,60.03,60.04,59.85,59.91,44491.0,60.03,60.04,59.85,59.91,44491.0
2018-09-11 13:30:00,59.89,59.93,59.56,59.66,36090.0,59.89,59.93,59.56,59.66,36090.0
2018-09-11 14:00:00,59.69,59.82,59.63,59.67,31483.0,59.69,59.82,59.63,59.67,31483.0
2018-09-11 14:30:00,59.67,59.7,59.16,59.26,120374.0,59.67,59.7,59.16,59.26,120374.0
2018-09-11 15:00:00,59.29,59.37,59.07,59.26,71899.0,59.29,59.37,59.07,59.26,71899.0
2018-09-11 15:30:00,59.25,59.64,59.21,59.43,161203.0,59.25,59.64,59.21,59.43,161203.0
2018-09-12 09:30:00,59.6,59.6,58.11,58.35,129492.0,59.6,59.6,58.11,58.35,129492.0
2018-09-12 10:00:00,58.36,58.36,57.54,57.69,72568.0,58.36,58.36,57.54,57.69,72568.0
2018-09-12 10:30:00,57.71,57.71,57.16,57.27,89097.0,57.71,57.71,57.16,57.27,89097.0
2018-09-12 11:00:00,57.28,58.46,57.27,58.31,80015.0,57.28,58.46,57.27,58.31,80015.0
2018-09-12 11:30:00,58.33,58.35,57.77,57.77,26692.0,58.33,58.35,57.77,57.77,26692.0
2018-09-12 12:00:00,57.8,58.28,57.73,58.08,42963.0,57.8,58.28,57.73,58.08,42963.0
2018-09-12 12:30:00,58.06,58.48,57.93,58.15,43808.0,58.06,58.48,57.93,58.15,43808.0
2018-09-12 13:00:00,58.12,58.23,58.0,58.19,29489.0,58.12,58.23,58.0,58.19,29489.0
2018-09-12 13:30:00,58.17,58.2,57.84,57.92,41801.0,58.17,58.2,57.84,57.92,41801.0
2018-09-12 14:00:00,57.92,58.2,57.77,57.92,75194.0,57.92,58.2,57.77,57.92,75194.0
2018-09-12 14:30:00,57.93,58.03,57.8,57.97,75558.0,57.93,58.03,57.8,57.97,75558.0
2018-09-12 15:00:00,57.97,58.34,57.84,58.3,117410.0,57.97,58.34,57.84,58.3,117410.0
2018-09-12 15:30:00,58.27,58.34,58.01,58.14,135186.0,58.27,58.34,58.01,58.14,135186.0
2018-09-13 09:30:00,57.77,58.35,57.38,57.4,94218.0,57.77,58.35,57.38,57.4,94218.0
2018-09-13 10:00:00,57.45,57.68,56.95,57.16,71496.0,57.45,57.68,56.95,57.16,71496.0
2018-09-13 10:30:00,57.2,57.35,56.6,57.15,79348.0,57.2,57.35,56.6,57.15,79348.0
2018-09-13 11:00:00,57.14,57.38,57.05,57.1,33073.0,57.14,57.38,57.05,57.1,33073.0
2018-09-13 11:30:00,57.1,57.41,56.99,57.4,23020.0,57.1,57.41,56.99,57.4,23020.0
2018-09-13 12:00:00,57.4,57.41,57.1,57.18,12539.0,57.4,57.41,57.1,57.18,12539.0
2018-09-13 12:30:00,57.19,57.34,57.17,57.3,7385.0,57.19,57.34,57.17,57.3,7385.0
2018-09-13 13:00:00,57.36,57.36,57.2,57.27,14148.0,57.36,57.36,57.2,57.27,14148.0
2018-09-13 13:30:00,57.28,57.43,57.19,57.43,37094.0,57.28,57.43,57.19,57.43,37094.0
2018-09-13 14:00:00,57.43,57.58,57.35,57.51,33020.0,57.43,57.58,57.35,57.51,33020.0
2018-09-13 14:30:00,57.47,57.69,57.45,57.69,19294.0,57.47,57.69,57.45,57.69,19294.0
2018-09-13 15:00:00,57.7,57.72,57.59,57.65,26390.0,57.7,57.72,57.59,57.65,26390.0
2018-09-13 15:30:00,57.66,57.7,57.56,57.66,56514.0,57.66,57.7,57.56,57.66,56514.0
2018-09-14 09:30:00,57.36,57.73,57.33,57.36,42616.0,57.36,57.73,57.33,57.36,42616.0
2018-09-14 10:00:00,57.32,57.4,56.71,56.87,54878.0,57.32,57.4,56.71,56.87,54878.0
2018-09-14 10:30:00,56.84,57.08,56.83,56.83,33220.0,56.84,57.08,56.83,56.83,33220.0
2018-09-14 11:00:00,56.83,56.98,56.82,56.9,23624.0,56.83,56.98,56.82,56.9,23624.0
2018-09-14 11:30:00,56.92,57.09,56.85,56.9,23507.0,56.92,57.09,56.85,56.9,23507.0
2018-09-14 12:00:00,56.9,57.05,56.77,56.87,21991.0,56.9,57.05,56.77,56.87,21991.0
2018-09-14 12:30:00,56.82,57.03,56.73,57.0,8325.0,56.82,57.03,56.73,57.0,8325.0
2018-09-14 13:00:00,57.02,57.02,56.68,56.96,23136.0,57.02,57.02,56.68,56.96,23136.0
2018-09-14 13:30:00,56.92,57.11,56.88,57.07,22809.0,56.92,57.11,56.88,57.07,22809.0
2018-09-14 14:00:00,57.08,57.21,57.08,57.12,8988.0,57.08,57.21,57.08,57.12,8988.0
2018-09-14 14:30:00,57.12,57.29,57.1,57.21,40860.0,57.12,57.29,57.1,57.21,40860.0
2018-09-14 15:00:00,57.29,57.43,57.25,57.34,36987.0,57.29,57.43,57.25,57.34,36987.0
2018-09-14 15:30:00,57.34,57.53,57.32,57.5,91505.0,57.34,57.53,57.32,57.5,91505.0
2018-09-17 09:30:00,57.68,57.98,57.0,57.36,23815.0,57.68,57.98,57.0,57.36,23815.0
2018-09-17 10:00:00,57.38,57.63,57.37,57.53,12685.0,57.38,57.63,57.37,57.53,12685.0
2018-09-17 10:30:00,57.49,57.71,57.48,57.67,13519.0,57.49,57.71,57.48,57.67,13519.0
2018-09-17 11:00:00,57.69,58.22,57.69,58.19,15899.0,57.69,58.22,57.69,58.19,15899.0
2018-09-17 11:30:00,58.2,58.5,58.18,58.46,68330.0,58.2,58.5,58.18,58.46,68330.0
2018-09-17 12:00:00,58.47,58.52,58.32,58.38,21789.0,58.47,58.52,58.32,58.38,21789.0
2018-09-17 12:30:00,58.34,58.41,58.25,58.38,11760.0,58.34,58.41,58.25,58.38,11760.0
2018-09-17 13:00:00,58.35,58.39,58.28,58.37,9219.0,58.35,58.39,58.28,58.37,9219.0
2018-09-17 13:30:00,58.33,58.59,58.33,58.52,12248.0,58.33,58.59,58.33,58.52,12248.0
2018-09-17 14:00:00,58.51,58.64,58.48,58.53,26690.0,58.51,58.64,58.48,58.53,26690.0
2018-09-17 14:30:00,58.49,58.57,58.36,58.36,18658.0,58.49,58.57,58.36,58.36,18658.0
2018-09-17 15:00:00,58.4,58.43,58.08,58.13,19613.0,58.4,58.43,58.08,58.13,19613.0
2018-09-17 15:30:00,58.13,58.18,58.01,58.15,60872.0,58.13,58.18,58.01,58.15,60872.0
2018-09-18 09:30:00,58.26,58.48,57.97,57.97,41312.0,58.26,58.48,57.97,57.97,41312.0
2018-09-18 10:00:00,57.97,58.42,57.76,58.18,24556.0,57.97,58.42,57.76,58.18,24556.0
2018-09-18 10:30:00,58.2,58.59,58.14,58.46,12669.0,58.2,58.59,58.14,58.46,12669.0
2018-09-18 11:00:00,58.48,58.55,58.18,58.28,26401.0,58.48,58.55,58.18,58.28,26401.0
2018-09-18 11:30:00,58.34,58.5,58.18,58.4,13377.0,58.34,58.5,58.18,58.4,13377.0
2018-09-18 12:00:00,58.44,58.52,58.27,58.3,35265.0,58.44,58.52,58.27,58.3,35265.0
2018-09-18 12:30:00,58.3,58.46,58.04,58.13,38107.0,58.3,58.46,58.04,58.13,38107.0
2018-09-18 13:00:00,58.12,58.35,58.12,58.34,11921.0,58.12,58.35,58.12,58.34,11921.0
2018-09-18 13:30:00,58.35,58.46,58.32,58.42,7426.0,58.35,58.46,58.32,58.42,7426.0
2018-09-18 14:00:00,58.42,58.49,58.33,58.45,15333.0,58.42,58.49,58.33,58.45,15333.0
2018-09-18 14:30:00,58.47,58.55,58.39,58.53,27541.0,58.47,58.55,58.39,58.53,27541.0
2018-09-18 15:00:00,58.53,58.61,58.52,58.57,24246.0,58.53,58.61,58.52,58.57,24246.0
2018-09-18 15:30:00,58.58,58.64,58.44,58.46,78013.0,58.58,58.64,58.44,58.46,78013.0
2018-09-19 09:30:00,58.35,58.89,58.35,58.7,10291.0,58.35,58.89,58.35,58.7,10291.0
2018-09-19 10:00:00,58.68,58.7,58.42,58.5,10357.0,58.68,58.7,58.42,58.5,10357.0
2018-09-19 10:30:00,58.48,58.56,58.28,58.38,12718.0,58.48,58.56,58.28,58.38,12718.0
2018-09-19 11:00:00,58.39,58.5,58.1,58.1,24317.0,58.39,58.5,58.1,58.1,24317.0
2018-09-19 11:30:00,58.1,58.41,58.03,58.41,33646.0,58.1,58.41,58.03,58.41,33646.0
2018-09-19 12:00:00,58.39,58.42,58.13,58.27,18641.0,58.39,58.42,58.13,58.27,18641.0
2018-09-19 12:30:00,58.26,58.26,57.91,58.0,35006.0,58.26,58.26,57.91,58.0,35006.0
2018-09-19 13:00:00,58.03,58.06,57.86,57.87,8128.0,58.03,58.06,57.86,57.87,8128.0
2018-09-19 13:30:00,57.85,57.87,57.62,57.62,20109.0,57.85,57.87,57.62,57.62,20109.0
2018-09-19 14:00:00,57.66,57.66,57.36,57.37,15769.0,57.66,57.66,57.36,57.37,15769.0
2018-09-19 14:30:00,57.34,57.37,57.22,57.3,18427.0,57.34,57.37,57.22,57.3,18427.0
2018-09-19 15:00:00,57.29,57.32,57.1,57.17,21995.0,57.29,57.32,57.1,57.17,21995.0
2018-09-19 15:30:00,57.18,57.32,57.16,57.32,53141.0,57.18,57.32,57.16,57.32,53141.0
2018-09-20 09:30:00,57.76,57.76,57.44,57.73,22961.0,57.76,57.76,57.44,57.73,22961.0
2018-09-20 10:00:00,57.75,57.8,57.61,57.67,22203.0,57.75,57.8,57.61,57.67,22203.0
2018-09-20 10:30:00,57.62,57.94,57.61,57.83,4576.0,57.62,57.94,57.61,57.83,4576.0
2018-09-20 11:00:00,57.83,57.91,57.57,57.69,53021.0,57.83,57.91,57.57,57.69,53021.0
2018-09-20 11:30:00,57.75,57.82,57.68,57.82,5723.0,57.75,57.82,57.68,57.82,5723.0
2018-09-20 12:00:00,57.82,57.97,57.81,57.94,10335.0,57.82,57.97,57.81,57.94,10335.0
2018-09-20 12:30:00,57.97,58.17,57.96,58.13,8161.0,57.97,58.17,57.96,58.13,8161.0
2018-09-20 13:00:00,58.16,58.22,57.95,57.97,7633.0,58.16,58.22,57.95,57.97,7633.0
2018-09-20 13:30:00,57.97,58.11,57.89,58.02,6491.0,57.97,58.11,57.89,58.02,6491.0
2018-09-20 14:00:00,58.04,58.38,58.03,58.35,15181.0,58.04,58.38,58.03,58.35,15181.0
2018-09-20 14:30:00,58.36,58.36,58.06,58.06,26285.0,58.36,58.36,58.06,58.06,26285.0
2018-09-20 15:00:00,58.06,58.12,58.0,58.0,14226.0,58.06,58.12,58.0,58.0,14226.0
2018-09-20 15:30:00,58.0,58.03,57.9,58.02,59000.0,58.0,58.03,57.9,58.02,59000.0
2018-09-21 09:30:00,58.32,58.62,58.29,58.31,108455.0,58.32,58.62,58.29,58.31,108455.0
2018-09-21 10:00:00,58.25,58.36,57.97,58.01,14081.0,58.25,58.36,57.97,58.01,14081.0
2018-09-21 10:30:00,57.92,58.03,57.71,57.82,12405.0,57.92,58.03,57.71,57.82,12405.0
2018-09-21 11:00:00,57.82,57.93,57.71,57.92,5770.0,57.82,57.93,57.71,57.92,5770.0
2018-09-21 11:30:00,57.93,58.07,57.9,57.94,14131.0,57.93,58.07,57.9,57.94,14131.0
2018-09-21 12:00:00,57.93,58.05,57.93,58.0,6686.0,57.93,58.05,57.93,58.0,6686.0
2018-09-21 12:30:00,57.99,58.23,57.94,58.16,10968.0,57.99,58.23,57.94,58.16,10968.0
2018-09-21 13:00:00,58.15,58.28,58.07,58.21,11619.0,58.15,58.28,58.07,58.21,11619.0
2018-09-21 13:30:00,58.23,58.36,58.16,58.36,8563.0,58.23,58.36,58.16,58.36,8563.0
2018-09-21 14:00:00,58.34,58.45,58.27,58.28,11928.0,58.34,58.45,58.27,58.28,11928.0
2018-09-21 14:30:00,58.26,58.33,58.26,58.26,9891.0,58.26,58.33,58.26,58.26,9891.0
2018-09-21 15:00:00,58.25,58.38,58.21,58.29,18598.0,58.25,58.38,58.21,58.29,18598.0
2018-09-21 15:30:00,58.25,58.27,57.92,57.96,67163.0,58.25,58.27,57.92,57.96,67163.0
2018-09-24 09:30:00,57.96,58.08,57.8,57.91,12163.0,57.96,58.08,57.8,57.91,12163.0
2018-09-24 10:00:00,57.9,57.9,57.36,57.53,8835.0,57.9,57.9,57.36,57.53,8835.0
2018-09-24 10:30:00,57.52,57.77,57.4,57.54,12468.0,57.52,57.77,57.4,57.54,12468.0
2018-09-24 11:00:00,57.52,58.0,57.5,57.87,23152.0,57.52,58.0,57.5,57.87,23152.0
2018-09-24 11:30:00,57.85,58.03,57.81,57.87,8075.0,57.85,58.03,57.81,57.87,8075.0
2018-09-24 12:00:00,57.89,58.0,57.89,57.97,6844.0,57.89,58.0,57.89,57.97,6844.0
2018-09-24 12:30:00,57.99,58.13,57.83,58.07,12731.0,57.99,58.13,57.83,58.07,12731.0
2018-09-24 13:00:00,58.08,58.17,58.03,58.13,7254.0,58.08,58.17,58.03,58.13,7254.0
2018-09-24 13:30:00,58.14,58.24,58.11,58.2,9309.0,58.14,58.24,58.11,58.2,9309.0
2018-09-24 14:00:00,58.23,58.35,58.21,58.26,19089.0,58.23,58.35,58.21,58.26,19089.0
2018-09-24 14:30:00,58.28,58.33,58.23,58.23,17466.0,58.28,58.33,58.23,58.23,17466.0
2018-09-24 15:00:00,58.25,58.25,58.1,58.1,14378.0,58.25,58.25,58.1,58.1,14378.0
2018-09-24 15:30:00,58.12,58.21,58.1,58.19,51652.0,58.12,58.21,58.1,58.19,51652.0
2018-09-25 09:30:00,58.36,58.36,57.78,58.09,18360.0,58.36,58.36,57.78,58.09,18360.0
2018-09-25 10:00:00,58.0,58.18,57.8,58.12,10256.0,58.0,58.18,57.8,58.12,10256.0
2018-09-25 10:30:00,58.08,58.28,58.04,58.22,13954.0,58.08,58.28,58.04,58.22,13954.0
2018-09-25 11:00:00,58.1,58.17,57.98,58.02,12468.0,58.1,58.17,57.98,58.02,12468.0
2018-09-25 11:30:00,58.02,58.12,57.97,58.03,7221.0,58.02,58.12,57.97,58.03,7221.0
2018-09-25 12:00:00,58.02,58.11,57.94,58.09,21069.0,58.02,58.11,57.94,58.09,21069.0
2018-09-25 12:30:00,58.11,58.12,58.0,58.07,9137.0,58.11,58.12,58.0,58.07,9137.0
2018-09-25 13:00:00,58.06,58.11,57.96,58.09,9592.0,58.06,58.11,57.96,58.09,9592.0
2018-09-25 13:30:00,58.09,58.1,57.89,58.02,8132.0,58.09,58.1,57.89,58.02,8132.0
2018-09-25 14:00:00,58.03,58.03,57.81,57.87,8160.0,58.03,58.03,57.81,57.87,8160.0
2018-09-25 14:30:00,57.86,57.95,57.79,57.95,12668.0,57.86,57.95,57.79,57.95,12668.0
2018-09-25 15:00:00,57.97,57.99,57.88,57.96,16284.0,57.97,57.99,57.88,57.96,16284.0
2018-09-25 15:30:00,57.95,58.07,57.95,58.0,46274.0,57.95,58.07,57.95,58.0,46274.0
2018-09-26 09:30:00,58.19,58.19,57.55,57.71,9912.0,58.19,58.19,57.55,57.71,9912.0
2018-09-26 10:00:00,57.67,57.67,57.29,57.51,10761.0,57.67,57.67,57.29,57.51,10761.0
2018-09-26 10:30:00,57.5,57.66,57.42,57.66,7265.0,57.5,57.66,57.42,57.66,7265.0
2018-09-26 11:00:00,57.61,57.74,57.58,57.69,10151.0,57.61,57.74,57.58,57.69,10151.0
2018-09-26 11:30:00,57.66,57.67,57.56,57.62,16031.0,57.66,57.67,57.56,57.62,16031.0
2018-09-26 12:00:00,57.61,57.73,57.5,57.72,8416.0,57.61,57.73,57.5,57.72,8416.0
2018-09-26 12:30:00,57.73,57.93,57.73,57.93,7447.0,57.73,57.93,57.73,57.93,7447.0
2018-09-26 13:00:00,57.96,58.03,57.88,58.02,12246.0,57.96,58.03,57.88,58.02,12246.0
2018-09-26 13:30:00,58.0,58.01,57.7,57.73,7063.0,58.0,58.01,57.7,57.73,7063.0
2018-09-26 14:00:00,57.66,57.81,57.57,57.57,12780.0,57.66,57.81,57.57,57.57,12780.0
2018-09-26 14:30:00,57.57,57.61,57.37,57.41,11682.0,57.57,57.61,57.37,57.41,11682.0
2018-09-26 15:00:00,57.39,57.64,57.36,57.55,17790.0,57.39,57.64,57.36,57.55,17790.0
2018-09-26 15:30:00,57.55,57.57,57.13,57.17,61305.0,57.55,57.57,57.13,57.17,61305.0
2018-09-27 09:30:00,57.33,57.7,57.07,57.07,8853.0,57.33,57.7,57.07,57.07,8853.0
2018-09-27 10:00:00,57.0,57.0,56.56,56.73,22740.0,57.0,57.0,56.56,56.73,22740.0
2018-09-27 10:30:00,56.77,57.23,56.75,57.22,10494.0,56.77,57.23,56.75,57.22,10494.0
2018-09-27 11:00:00,57.26,57.27,57.04,57.1,8457.0,57.26,57.27,57.04,57.1,8457.0
2018-09-27 11:30:00,57.1,57.12,56.76,56.85,14604.0,57.1,57.12,56.76,56.85,14604.0
2018-09-27 12:00:00,56.88,57.06,56.79,56.91,17828.0,56.88,57.06,56.79,56.91,17828.0
2018-09-27 12:30:00,56.92,57.04,56.86,56.88,14636.0,56.92,57.04,56.86,56.88,14636.0
2018-09-27 13:00:00,56.9,56.99,56.85,56.88,12571.0,56.9,56.99,56.85,56.88,12571.0
2018-09-27 13:30:00,56.88,56.88,56.67,56.67,17626.0,56.88,56.88,56.67,56.67,17626.0
2018-09-27 14:00:00,56.68,56.68,56.37,56.54,39782.0,56.68,56.68,56.37,56.54,39782.0
2018-09-27 14:30:00,56.54,56.54,56.22,56.28,47796.0,56.54,56.54,56.22,56.28,47796.0
2018-09-27 15:00:00,56.31,56.34,56.12,56.12,34788.0,56.31,56.34,56.12,56.12,34788.0
2018-09-27 15:30:00,56.14,56.4,56.11,56.3,113948.0,56.14,56.4,56.11,56.3,113948.0
2018-09-28 09:30:00,56.34,57.25,56.16,57.02,20904.0,56.34,57.25,56.16,57.02,20904.0
2018-09-28 10:00:00,56.96,57.34,56.96,57.33,13979.0,56.96,57.34,56.96,57.33,13979.0
2018-09-28 10:30:00,57.42,57.44,56.97,56.99,16401.0,57.42,57.44,56.97,56.99,16401.0
2018-09-28 11:00:00,57.02,57.2,56.89,57.1,16303.0,57.02,57.2,56.89,57.1,16303.0
2018-09-28 11:30:00,57.09,57.11,56.93,57.05,16143.0,57.09,57.11,56.93,57.05,16143.0
2018-09-28 12:00:00,57.04,57.24,57.04,57.1,14851.0,57.04,57.24,57.04,57.1,14851.0
2018-09-28 12:30:00,57.14,57.14,56.89,57.01,14311.0,57.14,57.14,56.89,57.01,14311.0
2018-09-28 13:00:00,57.0,57.0,56.8,56.86,10525.0,57.0,57.0,56.8,56.86,10525.0
2018-09-28 13:30:00,56.9,56.98,56.59,56.59,12427.0,56.9,56.98,56.59,56.59,12427.0
2018-09-28 14:00:00,56.6,56.69,56.53,56.57,20789.0,56.6,56.69,56.53,56.57,20789.0
2018-09-28 14:30:00,56.56,56.58,56.47,56.47,13406.0,56.56,56.58,56.47,56.47,13406.0
2018-09-28 15:00:00,56.48,56.55,56.39,56.4,22185.0,56.48,56.55,56.39,56.4,22185.0
2018-09-28 15:30:00,56.39,56.46,56.24,56.43,124465.0,56.39,56.46,56.24,56.43,124465.0
2018-10-01 09:30:00,56.75,57.1,56.48,56.56,10753.0,56.75,57.1,56.48,56.56,10753.0
2018-10-01 10:00:00,56.56,56.63,56.43,56.53,6996.0,56.56,56.63,56.43,56.53,6996.0
2018-10-01 10:30:00,56.52,56.54,56.04,56.04,12858.0,56.52,56.54,56.04,56.04,12858.0
2018-10-01 11:00:00,56.03,56.12,55.86,55.86,14276.0,56.03,56.12,55.86,55.86,14276.0
2018-10-01 11:30:00,55.9,56.21,55.9,56.15,9759.0,55.9,56.21,55.9,56.15,9759.0
2018-10-01 12:00:00,56.19,56.29,56.15,56.2,12355.0,56.19,56.29,56.15,56.2,12355.0
2018-10-01 12:30:00,56.17,56.25,55.92,55.95,12536.0,56.17,56.25,55.92,55.95,12536.0
2018-10-01 13:00:00,55.96,56.15,55.88,56.15,14217.0,55.96,56.15,55.88,56.15,14217.0
2018-10-01 13:30:00,56.16,56.35,56.13,56.3,6875.0,56.16,56.35,56.13,56.3,6875.0
2018-10-01 14:00:00,56.3,56.3,56.19,56.27,10699.0,56.3,56.3,56.19,56.27,10699.0
2018-10-01 14:30:00,56.28,56.29,56.01,56.08,14862.0,56.28,56.29,56.01,56.08,14862.0
2018-10-01 15:00:00,56.07,56.17,56.01,56.08,18210.0,56.07,56.17,56.01,56.08,18210.0
2018-10-01 15:30:00,56.08,56.62,56.04,56.48,127564.0,56.08,56.62,56.04,56.48,127564.0
2018-10-02 09:30:00,55.55,55.66,55.0,55.39,44985.0,55.55,55.66,55.0,55.39,44985.0
2018-10-02 10:00:00,55.31,55.31,54.83,54.96,31756.0,55.31,55.31,54.83,54.96,31756.0
2018-10-02 10:30:00,54.99,55.02,54.51,54.86,86754.0,54.99,55.02,54.51,54.86,86754.0
2018-10-02 11:00:00,54.83,54.83,54.75,54.78,34683.0,54.83,54.83,54.75,54.78,34683.0
2018-10-02 11:30:00,54.8,55.05,54.79,54.9,19783.0,54.8,55.05,54.79,54.9,19783.0
2018-10-02 12:00:00,54.9,55.1,54.9,55.08,19043.0,54.9,55.1,54.9,55.08,19043.0
2018-10-02 12:30:00,55.06,55.38,55.06,55.33,48302.0,55.06,55.38,55.06,55.33,48302.0
2018-10-02 13:00:00,55.33,55.41,55.23,55.27,29543.0,55.33,55.41,55.23,55.27,29543.0
2018-10-02 13:30:00,55.29,55.42,55.27,55.37,56415.0,55.29,55.42,55.27,55.37,56415.0
2018-10-02 14:00:00,55.35,55.42,55.25,55.4,29561.0,55.35,55.42,55.25,55.4,29561.0
2018-10-02 14:30:00,55.4,55.4,55.26,55.29,40964.0,55.4,55.4,55.26,55.29,40964.0
2018-10-02 15:00:00,55.29,55.33,55.13,55.18,61993.0,55.29,55.33,55.13,55.18,61993.0
2018-10-02 15:30:00,55.19,55.3,55.13,55.19,86711.0,55.19,55.3,55.13,55.19,86711.0
2018-10-03 09:30:00,55.23,55.25,54.73,54.93,21063.0,55.23,55.25,54.73,54.93,21063.0
2018-10-03 10:00:00,54.86,55.27,54.84,55.15,20701.0,54.86,55.27,54.84,55.15,20701.0
2018-10-03 10:30:00,55.18,55.24,55.04,55.05,13633.0,55.18,55.24,55.04,55.05,13633.0
2018-10-03 11:00:00,55.07,55.25,55.02,55.25,10900.0,55.07,55.25,55.02,55.25,10900.0
2018-10-03 11:30:00,55.26,55.3,55.17,55.23,8836.0,55.26,55.3,55.17,55.23,8836.0
2018-10-03 12:00:00,55.2,55.4,55.2,55.4,14020.0,55.2,55.4,55.2,55.4,14020.0
2018-10-03 12:30:00,55.39,55.44,55.27,55.33,13928.0,55.39,55.44,55.27,55.33,13928.0
2018-10-03 13:00:00,55.3,55.36,55.17,55.24,20338.0,55.3,55.36,55.17,55.24,20338.0
2018-10-03 13:30:00,55.24,55.36,55.2,55.24,16796.0,55.24,55.36,55.2,55.24,16796.0
2018-10-03 14:00:00,55.24,55.43,55.23,55.39,22177.0,55.24,55.43,55.23,55.39,22177.0
2018-10-03 14:30:00,55.39,55.4,55.28,55.4,19395.0,55.39,55.4,55.28,55.4,19395.0
2018-10-03 15:00:00,55.41,55.49,55.26,55.35,24403.0,55.41,55.49,55.26,55.35,24403.0
2018-10-03 15:30:00,55.36,55.45,55.34,55.41,69966.0,55.36,55.45,55.34,55.41,69966.0
2018-10-04 09:30:00,55.34,55.52,54.96,55.49,7424.0,55.34,55.52,54.96,55.49,7424.0
2018-10-04 10:00:00,55.49,55.61,55.25,55.41,13353.0,55.49,55.61,55.25,55.41,13353.0
2018-10-04 10:30:00,55.36,55.51,55.27,55.48,5027.0,55.36,55.51,55.27,55.48,5027.0
2018-10-04 11:00:00,55.49,55.55,55.38,55.47,13938.0,55.49,55.55,55.38,55.47,13938.0
2018-10-04 11:30:00,55.5,55.58,55.39,55.41,8803.0,55.5,55.58,55.39,55.41,8803.0
2018-10-04 12:00:00,55.44,55.46,55.16,55.25,24870.0,55.44,55.46,55.16,55.25,24870.0
2018-10-04 12:30:00,55.28,55.59,55.28,55.46,33112.0,55.28,55.59,55.28,55.46,33112.0
2018-10-04 13:00:00,55.45,55.53,55.38,55.47,16617.0,55.45,55.53,55.38,55.47,16617.0
2018-10-04 13:30:00,55.5,55.56,55.41,55.55,9855.0,55.5,55.56,55.41,55.55,9855.0
2018-10-04 14:00:00,55.55,55.62,55.48,55.61,15453.0,55.55,55.62,55.48,55.61,15453.0
2018-10-04 14:30:00,55.61,55.79,55.55,55.79,20617.0,55.61,55.79,55.55,55.79,20617.0
2018-10-04 15:00:00,55.79,55.89,55.67,55.77,22537.0,55.79,55.89,55.67,55.77,22537.0
2018-10-04 15:30:00,55.76,56.08,55.75,56.03,114395.0,55.76,56.08,55.75,56.03,114395.0
2018-10-05 09:30:00,55.98,56.45,55.76,55.83,14853.0,55.98,56.45,55.76,55.83,14853.0
2018-10-05 10:00:00,55.83,56.12,55.81,55.95,35590.0,55.83,56.12,55.81,55.95,35590.0
2018-10-05 10:30:00,55.93,56.05,55.7,55.74,122881.0,55.93,56.05,55.7,55.74,122881.0
2018-10-05 11:00:00,55.71,55.86,55.69,55.82,47283.0,55.71,55.86,55.69,55.82,47283.0
2018-10-05 11:30:00,55.84,55.85,55.54,55.67,134983.0,55.84,55.85,55.54,55.67,134983.0
2018-10-05 12:00:00,55.66,55.76,55.65,55.7,50379.0,55.66,55.76,55.65,55.7,50379.0
2018-10-05 12:30:00,55.68,55.87,55.66,55.8,47745.0,55.68,55.87,55.66,55.8,47745.0
2018-10-05 13:00:00,55.75,55.85,55.71,55.77,107798.0,55.75,55.85,55.71,55.77,107798.0
2018-10-05 13:30:00,55.78,56.01,55.75,55.96,37229.0,55.78,56.01,55.75,55.96,37229.0
2018-10-05 14:00:00,55.96,56.04,55.93,56.0,21742.0,55.96,56.04,55.93,56.0,21742.0
2018-10-05 14:30:00,55.98,56.3,55.98,56.29,30333.0,55.98,56.3,55.98,56.29,30333.0
2018-10-05 15:00:00,56.32,56.32,55.98,56.05,158071.0,56.32,56.32,55.98,56.05,158071.0
2018-10-05 15:30:00,56.05,56.2,55.93,56.14,188930.0,56.05,56.2,55.93,56.14,188930.0
2018-10-08 09:30:00,56.0,56.54,56.0,56.21,26261.0,56.0,56.54,56.0,56.21,26261.0
2018-10-08 10:00:00,56.3,56.37,56.22,56.37,3623.0,56.3,56.37,56.22,56.37,3623.0
2018-10-08 10:30:00,56.34,56.47,56.19,56.47,17570.0,56.34,56.47,56.19,56.47,17570.0
2018-10-08 11:00:00,56.47,56.6,56.39,56.58,19863.0,56.47,56.6,56.39,56.58,19863.0
2018-10-08 11:30:00,56.57,56.67,56.35,56.47,65407.0,56.57,56.67,56.35,56.47,65407.0
2018-10-08 12:00:00,56.45,56.61,56.4,56.6,14284.0,56.45,56.61,56.4,56.6,14284.0
2018-10-08 12:30:00,56.57,56.88,56.56,56.8,23526.0,56.57,56.88,56.56,56.8,23526.0
2018-10-08 13:00:00,56.8,56.93,56.61,56.73,21933.0,56.8,56.93,56.61,56.73,21933.0
2018-10-08 13:30:00,56.74,56.84,56.73,56.8,12581.0,56.74,56.84,56.73,56.8,12581.0
2018-10-08 14:00:00,56.77,57.0,56.73,56.96,12061.0,56.77,57.0,56.73,56.96,12061.0
2018-10-08 14:30:00,56.97,57.17,56.95,56.97,23978.0,56.97,57.17,56.95,56.97,23978.0
2018-10-08 15:00:00,56.97,57.15,56.97,57.01,25673.0,56.97,57.15,56.97,57.01,25673.0
2018-10-08 15:30:00,57.02,57.09,56.98,57.04,91817.0,57.02,57.09,56.98,57.04,91817.0
2018-10-09 09:30:00,57.57,57.67,57.01,57.38,71276.0,57.57,57.67,57.01,57.38,71276.0
2018-10-09 10:00:00,57.4,57.75,57.18,57.73,69325.0,57.4,57.75,57.18,57.73,69325.0
2018-10-09 10:30:00,57.69,57.73,57.58,57.65,44881.0,57.69,57.73,57.58,57.65,44881.0
2018-10-09 11:00:00,57.63,57.66,57.4,57.58,49465.0,57.63,57.66,57.4,57.58,49465.0
2018-10-09 11:30:00,57.61,57.61,57.39,57.51,31339.0,57.61,57.61,57.39,57.51,31339.0
2018-10-09 12:00:00,57.47,57.6,57.45,57.53,84123.0,57.47,57.6,57.45,57.53,84123.0
2018-10-09 12:30:00,57.46,57.61,57.27,57.32,85608.0,57.46,57.61,57.27,57.32,85608.0
2018-10-09 13:00:00,57.32,57.44,57.2,57.25,33583.0,57.32,57.44,57.2,57.25,33583.0
2018-10-09 13:30:00,57.25,57.26,57.0,57.13,76096.0,57.25,57.26,57.0,57.13,76096.0
2018-10-09 14:00:00,57.13,57.16,57.03,57.13,81476.0,57.13,57.16,57.03,57.13,81476.0
2018-10-09 14:30:00,57.09,57.17,57.06,57.09,61051.0,57.09,57.17,57.06,57.09,61051.0
2018-10-09 15:00:00,57.1,57.13,57.08,57.1,54494.0,57.1,57.13,57.08,57.1,54494.0
2018-10-09 15:30:00,57.1,57.16,57.05,57.06,140617.0,57.1,57.16,57.05,57.06,140617.0
2018-10-10 09:30:00,58.03,58.67,57.72,57.75,220899.0,58.03,58.67,57.72,57.75,220899.0
2018-10-10 10:00:00,57.75,58.15,57.65,57.83,78505.0,57.75,58.15,57.65,57.83,78505.0
2018-10-10 10:30:00,57.85,57.88,57.28,57.44,89506.0,57.85,57.88,57.28,57.44,89506.0
2018-10-10 11:00:00,57.43,57.52,57.08,57.18,59447.0,57.43,57.52,57.08,57.18,59447.0
2018-10-10 11:30:00,57.21,57.45,57.17,57.29,75635.0,57.21,57.45,57.17,57.29,75635.0
2018-10-10 12:00:00,57.25,57.3,56.63,56.63,45126.0,57.25,57.3,56.63,56.63,45126.0
2018-10-10 12:30:00,56.62,56.8,56.5,56.72,37966.0,56.62,56.8,56.5,56.72,37966.0
2018-10-10 13:00:00,56.72,57.11,56.51,57.1,34680.0,56.72,57.11,56.51,57.1,34680.0
2018-10-10 13:30:00,57.1,57.65,57.0,57.49,99508.0,57.1,57.65,57.0,57.49,99508.0
2018-10-10 14:00:00,57.5,57.54,56.97,57.06,90932.0,57.5,57.54,56.97,57.06,90932.0
2018-10-10 14:30:00,57.06,57.17,56.89,57.02,114299.0,57.06,57.17,56.89,57.02,114299.0
2018-10-10 15:00:00,57.0,57.22,56.85,57.22,145710.0,57.0,57.22,56.85,57.22,145710.0
2018-10-10 15:30:00,57.2,57.2,56.97,57.05,301700.0,57.2,57.2,56.97,57.05,301700.0
2018-10-11 09:30:00,56.87,57.0,55.84,56.42,132622.0,56.87,57.0,55.84,56.42,132622.0
2018-10-11 10:00:00,56.39,56.39,55.36,55.61,162692.0,56.39,56.39,55.36,55.61,162692.0
2018-10-11 10:30:00,55.61,55.71,55.2,55.5,118409.0,55.61,55.71,55.2,55.5,118409.0
2018-10-11 11:00:00,55.49,55.49,54.43,54.91,95026.0,55.49,55.49,54.43,54.91,95026.0
2018-10-11 11:30:00,54.93,55.37,54.69,55.2,63710.0,54.93,55.37,54.69,55.2,63710.0
2018-10-11 12:00:00,55.17,55.77,55.13,55.5,37234.0,55.17,55.77,55.13,55.5,37234.0
2018-10-11 12:30:00,55.5,55.58,55.22,55.42,47345.0,55.5,55.58,55.22,55.42,47345.0
2018-10-11 13:00:00,55.4,55.58,55.15,55.39,48418.0,55.4,55.58,55.15,55.39,48418.0
2018-10-11 13:30:00,55.43,55.6,55.36,55.48,53979.0,55.43,55.6,55.36,55.48,53979.0
2018-10-11 14:00:00,55.49,55.52,55.01,55.05,50240.0,55.49,55.52,55.01,55.05,50240.0
2018-10-11 14:30:00,55.01,55.13,54.64,54.97,64605.0,55.01,55.13,54.64,54.97,64605.0
2018-10-11 15:00:00,54.98,55.45,54.92,54.99,65716.0,54.98,55.45,54.92,54.99,65716.0
2018-10-11 15:30:00,54.98,55.02,54.42,54.46,192471.0,54.98,55.02,54.42,54.46,192471.0
2018-10-12 09:30:00,55.0,55.19,54.16,54.27,46407.0,55.0,55.19,54.16,54.27,46407.0
2018-10-12 10:00:00,54.27,54.52,54.19,54.38,122397.0,54.27,54.52,54.19,54.38,122397.0
2018-10-12 10:30:00,54.4,54.48,54.11,54.22,56894.0,54.4,54.48,54.11,54.22,56894.0
2018-10-12 11:00:00,54.2,54.45,54.13,54.27,47205.0,54.2,54.45,54.13,54.27,47205.0
2018-10-12 11:30:00,54.28,54.32,53.68,53.71,65092.0,54.28,54.32,53.68,53.71,65092.0
2018-10-12 12:00:00,53.67,53.93,53.55,53.73,78630.0,53.67,53.93,53.55,53.73,78630.0
2018-10-12 12:30:00,53.74,53.82,53.07,53.31,58537.0,53.74,53.82,53.07,53.31,58537.0
2018-10-12 13:00:00,53.3,53.56,53.23,53.3,24433.0,53.3,53.56,53.23,53.3,24433.0
2018-10-12 13:30:00,53.32,53.71,53.24,53.6,57469.0,53.32,53.71,53.24,53.6,57469.0
2018-10-12 14:00:00,53.61,53.89,53.46,53.89,28051.0,53.61,53.89,53.46,53.89,28051.0
2018-10-12 14:30:00,53.89,54.43,53.84,54.35,48889.0,53.89,54.43,53.84,54.35,48889.0
2018-10-12 15:00:00,54.34,54.64,54.26,54.54,47637.0,54.34,54.64,54.26,54.54,47637.0
2018-10-12 15:30:00,54.53,54.76,54.43,54.61,87414.0,54.53,54.76,54.43,54.61,87414.0
2018-10-15 09:30:00,54.49,55.24,54.4,54.99,20754.0,54.49,55.24,54.4,54.99,20754.0
2018-10-15 10:00:00,55.0,55.12,54.64,55.12,16855.0,55.0,55.12,54.64,55.12,16855.0
2018-10-15 10:30:00,55.14,55.36,54.9,55.3,37548.0,55.14,55.36,54.9,55.3,37548.0
2018-10-15 11:00:00,55.32,55.78,55.31,55.77,22585.0,55.32,55.78,55.31,55.77,22585.0
2018-10-15 11:30:00,55.75,55.78,55.6,55.75,19540.0,55.75,55.78,55.6,55.75,19540.0
2018-10-15 12:00:00,55.77,55.77,55.48,55.67,12860.0,55.77,55.77,55.48,55.67,12860.0
2018-10-15 12:30:00,55.66,55.81,55.64,55.69,9738.0,55.66,55.81,55.64,55.69,9738.0
2018-10-15 13:00:00,55.65,55.86,55.56,55.68,15505.0,55.65,55.86,55.56,55.68,15505.0
2018-10-15 13:30:00,55.68,56.18,55.68,56.01,25681.0,55.68,56.18,55.68,56.01,25681.0
2018-10-15 14:00:00,56.05,56.1,55.67,55.7,37642.0,56.05,56.1,55.67,55.7,37642.0
2018-10-15 14:30:00,55.66,56.01,55.63,55.93,15566.0,55.66,56.01,55.63,55.93,15566.0
2018-10-15 15:00:00,55.93,56.03,55.67,55.72,26779.0,55.93,56.03,55.67,55.72,26779.0
2018-10-15 15:30:00,55.76,55.76,55.48,55.51,134788.0,55.76,55.76,55.48,55.51,134788.0
2018-10-16 09:30:00,55.73,56.0,55.1,55.31,22084.0,55.73,56.0,55.1,55.31,22084.0
2018-10-16 10:00:00,55.27,55.56,55.27,55.42,18977.0,55.27,55.56,55.27,55.42,18977.0
2018-10-16 10:30:00,55.39,55.89,55.39,55.89,28776.0,55.39,55.89,55.39,55.89,28776.0
2018-10-16 11:00:00,55.91,56.15,55.82,56.05,19929.0,55.91,56.15,55.82,56.05,19929.0
2018-10-16 11:30:00,56.05,56.13,55.91,56.11,20204.0,56.05,56.13,55.91,56.11,20204.0
2018-10-16 12:00:00,56.11,56.27,56.04,56.27,10741.0,56.11,56.27,56.04,56.27,10741.0
2018-10-16 12:30:00,56.28,56.49,56.28,56.36,10559.0,56.28,56.49,56.28,56.36,10559.0
2018-10-16 13:00:00,56.29,56.49,56.21,56.46,8938.0,56.29,56.49,56.21,56.46,8938.0
2018-10-16 13:30:00,56.5,56.55,56.41,56.55,9905.0,56.5,56.55,56.41,56.55,9905.0
2018-10-16 14:00:00,56.51,56.87,56.51,56.86,11496.0,56.51,56.87,56.51,56.86,11496.0
2018-10-16 14:30:00,56.82,56.91,56.69,56.69,19286.0,56.82,56.91,56.69,56.69,19286.0
2018-10-16 15:00:00,56.65,57.0,56.6,56.96,23574.0,56.65,57.0,56.6,56.96,23574.0
2018-10-16 15:30:00,56.97,57.26,56.95,57.18,96070.0,56.97,57.26,56.95,57.18,96070.0
2018-10-17 09:30:00,56.93,56.93,56.13,56.32,19803.0,56.93,56.93,56.13,56.32,19803.0
2018-10-17 10:00:00,56.37,56.54,56.29,56.39,11342.0,56.37,56.54,56.29,56.39,11342.0
2018-10-17 10:30:00,56.35,56.36,55.79,55.89,52350.0,56.35,56.36,55.79,55.89,52350.0
2018-10-17 11:00:00,55.84,56.25,55.83,56.21,9605.0,55.84,56.25,55.83,56.21,9605.0
2018-10-17 11:30:00,56.25,56.33,56.06,56.25,8217.0,56.25,56.33,56.06,56.25,8217.0
2018-10-17 12:00:00,56.28,56.41,56.17,56.25,10805.0,56.28,56.41,56.17,56.25,10805.0
2018-10-17 12:30:00,56.16,56.27,56.07,56.26,13409.0,56.16,56.27,56.07,56.26,13409.0
2018-10-17 13:00:00,56.28,56.4,56.21,56.31,10144.0,56.28,56.4,56.21,56.31,10144.0
2018-10-17 13:30:00,56.3,56.46,56.27,56.28,10777.0,56.3,56.46,56.27,56.28,10777.0
2018-10-17 14:00:00,56.22,56.43,56.22,56.3,18672.0,56.22,56.43,56.22,56.3,18672.0
2018-10-17 14:30:00,56.25,56.62,56.21,56.62,16367.0,56.25,56.62,56.21,56.62,16367.0
2018-10-17 15:00:00,56.56,56.56,56.22,56.35,20353.0,56.56,56.56,56.22,56.35,20353.0
2018-10-17 15:30:00,56.3,56.36,56.18,56.29,50977.0,56.3,56.36,56.18,56.29,50977.0
2018-10-18 09:30:00,57.57,57.57,56.45,57.28,56975.0,57.57,57.57,56.45,57.28,56975.0
2018-10-18 10:00:00,57.35,57.68,57.31,57.51,25758.0,57.35,57.68,57.31,57.51,25758.0
2018-10-18 10:30:00,57.47,57.5,56.79,56.92,16256.0,57.47,57.5,56.79,56.92,16256.0
2018-10-18 11:00:00,56.96,56.99,56.79,56.8,7101.0,56.96,56.99,56.79,56.8,7101.0
2018-10-18 11:30:00,56.84,57.0,56.68,56.72,28696.0,56.84,57.0,56.68,56.72,28696.0
2018-10-18 12:00:00,56.61,57.03,56.59,56.98,11592.0,56.61,57.03,56.59,56.98,11592.0
2018-10-18 12:30:00,56.97,57.04,56.95,56.98,49381.0,56.97,57.04,56.95,56.98,49381.0
2018-10-18 13:00:00,56.98,57.02,56.42,56.42,20409.0,56.98,57.02,56.42,56.42,20409.0
2018-10-18 13:30:00,56.4,56.47,56.19,56.34,13057.0,56.4,56.47,56.19,56.34,13057.0
2018-10-18 14:00:00,56.42,56.69,56.42,56.64,13808.0,56.42,56.69,56.42,56.64,13808.0
2018-10-18 14:30:00,56.65,56.85,56.51,56.63,17040.0,56.65,56.85,56.51,56.63,17040.0
2018-10-18 15:00:00,56.6,56.78,56.47,56.72,22508.0,56.6,56.78,56.47,56.72,22508.0
2018-10-18 15:30:00,56.72,56.72,56.44,56.48,66646.0,56.72,56.72,56.44,56.48,66646.0
2018-10-19 09:30:00,56.51,56.77,56.1,56.72,21868.0,56.51,56.77,56.1,56.72,21868.0
2018-10-19 10:00:00,56.73,56.84,56.51,56.51,3800.0,56.73,56.84,56.51,56.51,3800.0
2018-10-19 10:30:00,56.53,56.96,56.51,56.93,20907.0,56.53,56.96,56.51,56.93,20907.0
2018-10-19 11:00:00,56.94,57.22,56.64,56.69,14015.0,56.94,57.22,56.64,56.69,14015.0
2018-10-19 11:30:00,56.65,56.75,56.4,56.56,10429.0,56.65,56.75,56.4,56.56,10429.0
2018-10-19 12:00:00,56.65,56.65,56.05,56.17,7707.0,56.65,56.65,56.05,56.17,7707.0
2018-10-19 12:30:00,56.12,56.18,55.91,56.0,8343.0,56.12,56.18,55.91,56.0,8343.0
2018-10-19 13:00:00,55.98,56.18,55.92,56.05,6238.0,55.98,56.18,55.92,56.05,6238.0
2018-10-19 13:30:00,56.1,56.1,55.77,55.79,6943.0,56.1,56.1,55.77,55.79,6943.0
2018-10-19 14:00:00,55.77,55.94,55.56,55.93,15265.0,55.77,55.94,55.56,55.93,15265.0
2018-10-19 14:30:00,55.93,56.08,55.88,56.06,11322.0,55.93,56.08,55.88,56.06,11322.0
2018-10-19 15:00:00,56.06,56.11,55.95,55.98,66361.0,56.06,56.11,55.95,55.98,66361.0
2018-10-19 15:30:00,55.96,56.0,55.79,55.96,111131.0,55.96,56.0,55.79,55.96,111131.0
2018-10-22 09:30:00,56.09,56.09,55.41,55.68,22050.0,56.09,56.09,55.41,55.68,22050.0
2018-10-22 10:00:00,55.7,55.74,55.21,55.36,13846.0,55.7,55.74,55.21,55.36,13846.0
2018-10-22 10:30:00,55.34,55.74,55.26,55.63,24433.0,55.34,55.74,55.26,55.63,24433.0
2018-10-22 11:00:00,55.61,55.61,55.16,55.39,27991.0,55.61,55.61,55.16,55.39,27991.0
2018-10-22 11:30:00,55.34,55.34,55.11,55.22,12986.0,55.34,55.34,55.11,55.22,12986.0
2018-10-22 12:00:00,55.24,55.35,55.13,55.14,12040.0,55.24,55.35,55.13,55.14,12040.0
2018-10-22 12:30:00,55.15,55.27,55.06,55.23,13205.0,55.15,55.27,55.06,55.23,13205.0
2018-10-22 13:00:00,55.21,55.34,55.15,55.24,11483.0,55.21,55.34,55.15,55.24,11483.0
2018-10-22 13:30:00,55.19,55.37,55.16,55.25,15900.0,55.19,55.37,55.16,55.25,15900.0
2018-10-22 14:00:00,55.23,55.31,55.13,55.21,24718.0,55.23,55.31,55.13,55.21,24718.0
2018-10-22 14:30:00,55.2,55.44,55.18,55.4,15308.0,55.2,55.44,55.18,55.4,15308.0
2018-10-22 15:00:00,55.42,55.49,55.21,55.26,25035.0,55.42,55.49,55.21,55.26,25035.0
2018-10-22 15:30:00,55.24,55.4,55.09,55.13,70278.0,55.24,55.4,55.09,55.13,70278.0
2018-10-23 09:30:00,54.1,54.44,53.13,53.61,47165.0,54.1,54.44,53.13,53.61,47165.0
2018-10-23 10:00:00,53.55,53.55,52.76,52.85,23531.0,53.55,53.55,52.76,52.85,23531.0
2018-10-23 10:30:00,52.85,53.37,52.73,53.14,28703.0,52.85,53.37,52.73,53.14,28703.0
2018-10-23 11:00:00,53.12,53.62,53.09,53.4,31825.0,53.12,53.62,53.09,53.4,31825.0
2018-10-23 11:30:00,53.41,53.48,53.01,53.01,13167.0,53.41,53.48,53.01,53.01,13167.0
2018-10-23 12:00:00,53.05,53.38,52.99,53.35,11451.0,53.05,53.38,52.99,53.35,11451.0
2018-10-23 12:30:00,53.4,53.5,53.15,53.15,11244.0,53.4,53.5,53.15,53.15,11244.0
2018-10-23 13:00:00,53.18,53.48,53.18,53.42,9804.0,53.18,53.48,53.18,53.42,9804.0
2018-10-23 13:30:00,53.43,53.44,53.05,53.05,10086.0,53.43,53.44,53.05,53.05,10086.0
2018-10-23 14:00:00,53.09,53.48,53.04,53.39,26417.0,53.09,53.48,53.04,53.39,26417.0
2018-10-23 14:30:00,53.35,53.68,53.35,53.56,14985.0,53.35,53.68,53.35,53.56,14985.0
2018-10-23 15:00:00,53.57,53.68,53.45,53.52,11217.0,53.57,53.68,53.45,53.52,11217.0
2018-10-23 15:30:00,53.52,53.6,53.22,53.24,110821.0,53.52,53.6,53.22,53.24,110821.0
2018-10-24 09:30:00,53.11,53.23,52.39,52.47,72405.0,53.11,53.23,52.39,52.47,72405.0
2018-10-24 10:00:00,52.44,52.5,51.88,51.9,104591.0,52.44,52.5,51.88,51.9,104591.0
2018-10-24 10:30:00,51.86,52.56,51.85,52.25,52875.0,51.86,52.56,51.85,52.25,52875.0
2018-10-24 11:00:00,52.25,52.39,51.9,51.93,28465.0,52.25,52.39,51.9,51.93,28465.0
2018-10-24 11:30:00,51.93,52.42,51.92,52.36,27033.0,51.93,52.42,51.92,52.36,27033.0
2018-10-24 12:00:00,52.32,52.35,52.15,52.18,7599.0,52.32,52.35,52.15,52.18,7599.0
2018-10-24 12:30:00,52.19,52.23,51.74,51.92,26334.0,52.19,52.23,51.74,51.92,26334.0
2018-10-24 13:00:00,51.89,51.89,51.63,51.7,9013.0,51.89,51.89,51.63,51.7,9013.0
2018-10-24 13:30:00,51.69,51.74,51.53,51.69,15947.0,51.69,51.74,51.53,51.69,15947.0
2018-10-24 14:00:00,51.74,51.74,51.44,51.72,15151.0,51.74,51.74,51.44,51.72,15151.0
2018-10-24 14:30:00,51.77,51.83,51.42,51.44,9289.0,51.77,51.83,51.42,51.44,9289.0
2018-10-24 15:00:00,51.45,51.46,51.05,51.05,27355.0,51.45,51.46,51.05,51.05,27355.0
2018-10-24 15:30:00,51.05,51.06,50.31,50.32,176404.0,51.05,51.06,50.31,50.32,176404.0
2018-10-25 09:30:00,50.58,51.22,50.32,50.53,39232.0,50.58,51.22,50.32,50.53,39232.0
2018-10-25 10:00:00,50.51,50.63,50.13,50.4,38995.0,50.51,50.63,50.13,50.4,38995.0
2018-10-25 10:30:00,50.42,50.69,50.41,50.54,16642.0,50.42,50.69,50.41,50.54,16642.0
2018-10-25 11:00:00,50.49,50.71,50.38,50.65,20477.0,50.49,50.71,50.38,50.65,20477.0
2018-10-25 11:30:00,50.65,50.73,50.49,50.65,69239.0,50.65,50.73,50.49,50.65,69239.0
2018-10-25 12:00:00,50.64,50.71,50.52,50.63,32598.0,50.64,50.71,50.52,50.63,32598.0
2018-10-25 12:30:00,50.61,51.04,50.6,51.04,13584.0,50.61,51.04,50.6,51.04,13584.0
2018-10-25 13:00:00,51.06,51.09,50.82,51.08,13053.0,51.06,51.09,50.82,51.08,13053.0
2018-10-25 13:30:00,51.05,51.22,50.99,51.02,14807.0,51.05,51.22,50.99,51.02,14807.0
2018-10-25 14:00:00,51.05,51.19,50.94,51.19,26621.0,51.05,51.19,50.94,51.19,26621.0
2018-10-25 14:30:00,51.15,51.24,51.01,51.15,42182.0,51.15,51.24,51.01,51.15,42182.0
2018-10-25 15:00:00,51.15,51.16,51.03,51.13,24526.0,51.15,51.16,51.03,51.13,24526.0
2018-10-25 15:30:00,51.15,51.2,50.76,50.85,93124.0,51.15,51.2,50.76,50.85,93124.0
2018-10-26 09:30:00,50.21,50.21,49.81,49.85,19873.0,50.21,50.21,49.81,49.85,19873.0
2018-10-26 10:00:00,49.82,50.04,49.63,49.86,27612.0,49.82,50.04,49.63,49.86,27612.0
2018-10-26 10:30:00,49.71,49.78,49.24,49.27,21428.0,49.71,49.78,49.24,49.27,21428.0
2018-10-26 11:00:00,49.23,49.77,49.23,49.71,14654.0,49.23,49.77,49.23,49.71,14654.0
2018-10-26 11:30:00,49.83,50.06,49.71,49.77,18733.0,49.83,50.06,49.71,49.77,18733.0
2018-10-26 12:00:00,49.8,50.0,49.78,50.0,16257.0,49.8,50.0,49.78,50.0,16257.0
2018-10-26 12:30:00,49.96,50.39,49.96,50.29,9236.0,49.96,50.39,49.96,50.29,9236.0
2018-10-26 13:00:00,50.33,50.53,50.1,50.21,25063.0,50.33,50.53,50.1,50.21,25063.0
2018-10-26 13:30:00,50.17,50.34,49.91,50.31,11351.0,50.17,50.34,49.91,50.31,11351.0
2018-10-26 14:00:00,50.32,50.35,49.93,50.0,13350.0,50.32,50.35,49.93,50.0,13350.0
2018-10-26 14:30:00,49.99,50.11,49.71,49.71,11322.0,49.99,50.11,49.71,49.71,11322.0
2018-10-26 15:00:00,49.74,49.93,49.6,49.83,20105.0,49.74,49.93,49.6,49.83,20105.0
2018-10-26 15:30:00,49.8,49.99,49.47,49.71,61905.0,49.8,49.99,49.47,49.71,61905.0
2018-10-29 09:30:00,50.58,51.15,50.49,50.97,137901.0,50.58,51.15,50.49,50.97,137901.0
2018-10-29 10:00:00,51.14,51.25,50.91,51.13,10304.0,51.14,51.25,50.91,51.13,10304.0
2018-10-29 10:30:00,51.12,51.3,50.86,50.88,12589.0,51.12,51.3,50.86,50.88,12589.0
2018-10-29 11:00:00,50.9,50.97,50.69,50.79,9482.0,50.9,50.97,50.69,50.79,9482.0
2018-10-29 11:30:00,50.83,50.89,50.46,50.53,6021.0,50.83,50.89,50.46,50.53,6021.0
2018-10-29 12:00:00,50.49,50.58,50.19,50.24,7545.0,50.49,50.58,50.19,50.24,7545.0
2018-10-29 12:30:00,50.29,50.44,50.18,50.24,4900.0,50.29,50.44,50.18,50.24,4900.0
2018-10-29 13:00:00,50.35,50.42,50.27,50.3,6600.0,50.35,50.42,50.27,50.3,6600.0
2018-10-29 13:30:00,50.26,50.39,50.12,50.23,13190.0,50.26,50.39,50.12,50.23,13190.0
2018-10-29 14:00:00,50.13,50.13,49.76,49.76,6633.0,50.13,50.13,49.76,49.76,6633.0
2018-10-29 14:30:00,49.76,49.76,49.38,49.43,13622.0,49.76,49.76,49.38,49.43,13622.0
2018-10-29 15:00:00,49.47,49.47,49.02,49.08,14922.0,49.47,49.47,49.02,49.08,14922.0
2018-10-29 15:30:00,49.03,49.26,48.53,49.16,65476.0,49.03,49.26,48.53,49.16,65476.0
2018-10-30 09:30:00,48.95,50.17,48.95,50.11,19558.0,48.95,50.17,48.95,50.11,19558.0
2018-10-30 10:00:00,50.11,50.25,49.97,49.98,12375.0,50.11,50.25,49.97,49.98,12375.0
2018-10-30 10:30:00,49.87,49.91,49.51,49.64,9229.0,49.87,49.91,49.51,49.64,9229.0
2018-10-30 11:00:00,49.69,50.07,49.57,50.07,11035.0,49.69,50.07,49.57,50.07,11035.0
2018-10-30 11:30:00,50.1,50.41,50.03,50.15,11343.0,50.1,50.41,50.03,50.15,11343.0
2018-10-30 12:00:00,50.15,50.35,50.02,50.23,7510.0,50.15,50.35,50.02,50.23,7510.0
2018-10-30 12:30:00,50.22,50.33,50.0,50.04,8748.0,50.22,50.33,50.0,50.04,8748.0
2018-10-30 13:00:00,50.03,50.25,49.98,50.13,12812.0,50.03,50.25,49.98,50.13,12812.0
2018-10-30 13:30:00,49.99,50.33,49.96,50.28,8517.0,49.99,50.33,49.96,50.28,8517.0
2018-10-30 14:00:00,50.31,50.34,50.09,50.19,11122.0,50.31,50.34,50.09,50.19,11122.0
2018-10-30 14:30:00,50.1,50.41,50.1,50.33,16158.0,50.1,50.41,50.1,50.33,16158.0
2018-10-30 15:00:00,50.3,50.46,50.12,50.41,31055.0,50.3,50.46,50.12,50.41,31055.0
2018-10-30 15:30:00,50.41,50.44,50.29,50.34,64443.0,50.41,50.44,50.29,50.34,64443.0
2018-10-31 09:30:00,50.91,51.25,50.34,51.0,27364.0,50.91,51.25,50.34,51.0,27364.0
2018-10-31 10:00:00,51.0,51.18,50.8,51.17,16451.0,51.0,51.18,50.8,51.17,16451.0
2018-10-31 10:30:00,51.08,51.39,50.89,50.95,30080.0,51.08,51.39,50.89,50.95,30080.0
2018-10-31 11:00:00,50.96,51.0,50.77,50.92,13534.0,50.96,51.0,50.77,50.92,13534.0
2018-10-31 11:30:00,50.91,50.92,50.62,50.67,12479.0,50.91,50.92,50.62,50.67,12479.0
2018-10-31 12:00:00,50.72,50.72,50.45,50.62,24229.0,50.72,50.72,50.45,50.62,24229.0
2018-10-31 12:30:00,50.62,50.67,50.47,50.6,24086.0,50.62,50.67,50.47,50.6,24086.0
2018-10-31 13:00:00,50.6,50.78,50.56,50.71,33137.0,50.6,50.78,50.56,50.71,33137.0
2018-10-31 13:30:00,50.69,50.89,50.6,50.83,31729.0,50.69,50.89,50.6,50.83,31729.0
2018-10-31 14:00:00,50.78,51.01,50.75,50.91,26208.0,50.78,51.01,50.75,50.91,26208.0
2018-10-31 14:30:00,50.92,51.11,50.85,50.88,23388.0,50.92,51.11,50.85,50.88,23388.0
2018-10-31 15:00:00,50.88,51.31,50.81,50.89,144746.0,50.88,51.31,50.81,50.89,144746.0
2018-10-31 15:30:00,50.91,51.06,50.66,50.72,203587.0,50.91,51.06,50.66,50.72,203587.0
2018-11-01 09:30:00,53.21,53.83,50.0,51.97,167392.0,53.21,53.83,50.0,51.97,167392.0
2018-11-01 10:00:00,52.02,52.92,51.47,52.8,59283.0,52.02,52.92,51.47,52.8,59283.0
2018-11-01 10:30:00,52.87,53.42,52.33,52.56,114624.0,52.87,53.42,52.33,52.56,114624.0
2018-11-01 11:00:00,52.47,52.68,51.96,52.68,43849.0,52.47,52.68,51.96,52.68,43849.0
2018-11-01 11:30:00,52.68,52.91,52.27,52.82,44875.0,52.68,52.91,52.27,52.82,44875.0
2018-11-01 12:00:00,52.82,52.82,52.1,52.18,41201.0,52.82,52.82,52.1,52.18,41201.0
2018-11-01 12:30:00,52.24,52.88,52.23,52.88,30789.0,52.24,52.88,52.23,52.88,30789.0
2018-11-01 13:00:00,52.82,52.86,52.39,52.71,27752.0,52.82,52.86,52.39,52.71,27752.0
2018-11-01 13:30:00,52.71,52.83,52.17,52.18,46007.0,52.71,52.83,52.17,52.18,46007.0
2018-11-01 14:00:00,52.22,53.47,52.12,53.27,45121.0,52.22,53.47,52.12,53.27,45121.0
2018-11-01 14:30:00,53.27,54.07,53.23,53.71,77907.0,53.27,54.07,53.23,53.71,77907.0
2018-11-01 15:00:00,53.71,53.92,53.56,53.89,92030.0,53.71,53.92,53.56,53.89,92030.0
2018-11-01 15:30:00,53.89,53.93,53.61,53.69,205099.0,53.89,53.93,53.61,53.69,205099.0
2018-11-02 09:30:00,54.43,54.52,53.6,54.21,73961.0,54.43,54.52,53.6,54.21,73961.0
2018-11-02 10:00:00,54.22,54.25,53.37,53.37,11353.0,54.22,54.25,53.37,53.37,11353.0
2018-11-02 10:30:00,53.28,53.33,52.61,53.26,21146.0,53.28,53.33,52.61,53.26,21146.0
2018-11-02 11:00:00,53.29,53.82,52.89,53.0,43102.0,53.29,53.82,52.89,53.0,43102.0
2018-11-02 11:30:00,53.01,53.24,52.87,53.01,31875.0,53.01,53.24,52.87,53.01,31875.0
2018-11-02 12:00:00,53.01,53.07,52.39,52.5,47375.0,53.01,53.07,52.39,52.5,47375.0
2018-11-02 12:30:00,52.49,52.5,52.06,52.41,44902.0,52.49,52.5,52.06,52.41,44902.0
2018-11-02 13:00:00,52.4,52.55,52.2,52.39,10701.0,52.4,52.55,52.2,52.39,10701.0
2018-11-02 13:30:00,52.38,52.44,52.03,52.07,13756.0,52.38,52.44,52.03,52.07,13756.0
2018-11-02 14:00:00,52.05,52.64,51.95,52.64,27188.0,52.05,52.64,51.95,52.64,27188.0
2018-11-02 14:30:00,52.57,52.61,52.16,52.26,19638.0,52.57,52.61,52.16,52.26,19638.0
2018-11-02 15:00:00,52.25,52.35,52.11,52.26,32327.0,52.25,52.35,52.11,52.26,32327.0
2018-11-02 15:30:00,52.21,52.49,52.17,52.3,93880.0,52.21,52.49,52.17,52.3,93880.0
2018-11-05 09:30:00,52.42,53.44,52.35,53.23,49138.0,52.42,53.44,52.35,53.23,49138.0
2018-11-05 10:00:00,53.14,53.17,52.36,52.66,11902.0,53.14,53.17,52.36,52.66,11902.0
2018-11-05 10:30:00,52.71,52.77,52.4,52.75,11693.0,52.71,52.77,52.4,52.75,11693.0
2018-11-05 11:00:00,52.76,52.76,52.11,52.12,36366.0,52.76,52.76,52.11,52.12,36366.0
2018-11-05 11:30:00,52.09,52.13,51.84,52.03,11753.0,52.09,52.13,51.84,52.03,11753.0
2018-11-05 12:00:00,52.04,52.16,51.96,52.05,23773.0,52.04,52.16,51.96,52.05,23773.0
2018-11-05 12:30:00,52.04,52.16,51.96,52.14,18632.0,52.04,52.16,51.96,52.14,18632.0
2018-11-05 13:00:00,52.14,52.23,52.04,52.06,28010.0,52.14,52.23,52.04,52.06,28010.0
2018-11-05 13:30:00,52.06,52.2,51.98,52.15,104760.0,52.06,52.2,51.98,52.15,104760.0
2018-11-05 14:00:00,52.18,52.55,52.17,52.54,14656.0,52.18,52.55,52.17,52.54,14656.0
2018-11-05 14:30:00,52.56,52.82,52.52,52.74,17924.0,52.56,52.82,52.52,52.74,17924.0
2018-11-05 15:00:00,52.7,52.86,52.61,52.67,20171.0,52.7,52.86,52.61,52.67,20171.0
2018-11-05 15:30:00,52.64,52.66,52.32,52.65,97311.0,52.64,52.66,52.32,52.65,97311.0
2018-11-06 09:30:00,52.59,53.43,52.43,53.43,14209.0,52.59,53.43,52.43,53.43,14209.0
2018-11-06 10:00:00,53.52,53.52,53.18,53.4,12238.0,53.52,53.52,53.18,53.4,12238.0
2018-11-06 10:30:00,53.37,53.53,53.26,53.45,11655.0,53.37,53.53,53.26,53.45,11655.0
2018-11-06 11:00:00,53.48,53.6,53.18,53.41,12095.0,53.48,53.6,53.18,53.41,12095.0
2018-11-06 11:30:00,53.35,53.47,53.24,53.4,8612.0,53.35,53.47,53.24,53.4,8612.0
2018-11-06 12:00:00,53.37,53.68,53.32,53.62,7391.0,53.37,53.68,53.32,53.62,7391.0
2018-11-06 12:30:00,53.6,53.82,53.55,53.62,9206.0,53.6,53.82,53.55,53.62,9206.0
2018-11-06 13:00:00,53.59,53.97,53.58,53.92,13183.0,53.59,53.97,53.58,53.92,13183.0
2018-11-06 13:30:00,53.95,54.09,53.89,53.95,10872.0,53.95,54.09,53.89,53.95,10872.0
2018-11-06 14:00:00,53.88,53.99,53.71,53.74,10654.0,53.88,53.99,53.71,53.74,10654.0
2018-11-06 14:30:00,53.72,53.97,53.72,53.79,11047.0,53.72,53.97,53.72,53.79,11047.0
2018-11-06 15:00:00,53.75,54.09,53.7,54.03,32821.0,53.75,54.09,53.7,54.03,32821.0
2018-11-06 15:30:00,54.05,54.13,53.77,54.1,75357.0,54.05,54.13,53.77,54.1,75357.0
2018-11-07 09:30:00,54.34,54.78,53.92,54.5,37250.0,54.34,54.78,53.92,54.5,37250.0
2018-11-07 10:00:00,54.6,54.78,54.14,54.72,33670.0,54.6,54.78,54.14,54.72,33670.0
2018-11-07 10:30:00,54.77,55.11,54.72,54.9,33883.0,54.77,55.11,54.72,54.9,33883.0
2018-11-07 11:00:00,54.9,55.34,54.85,55.3,27331.0,54.9,55.34,54.85,55.3,27331.0
2018-11-07 11:30:00,55.27,55.39,55.1,55.35,18838.0,55.27,55.39,55.1,55.35,18838.0
2018-11-07 12:00:00,55.39,55.49,55.34,55.44,15283.0,55.39,55.49,55.34,55.44,15283.0
2018-11-07 12:30:00,55.46,55.68,55.41,55.6,16701.0,55.46,55.68,55.41,55.6,16701.0
2018-11-07 13:00:00,55.64,55.64,55.2,55.38,12385.0,55.64,55.64,55.2,55.38,12385.0
2018-11-07 13:30:00,55.36,55.74,55.36,55.53,16063.0,55.36,55.74,55.36,55.53,16063.0
2018-11-07 14:00:00,55.57,55.65,55.42,55.58,17876.0,55.57,55.65,55.42,55.58,17876.0
2018-11-07 14:30:00,55.58,55.83,55.57,55.75,21363.0,55.58,55.83,55.57,55.75,21363.0
2018-11-07 15:00:00,55.76,56.06,55.76,56.06,32914.0,55.76,56.06,55.76,56.06,32914.0
2018-11-07 15:30:00,56.05,56.16,55.78,56.13,146576.0,56.05,56.16,55.78,56.13,146576.0
2018-11-08 09:30:00,55.81,56.11,55.47,55.47,11848.0,55.81,56.11,55.47,55.47,11848.0
2018-11-08 10:00:00,55.52,55.81,55.5,55.81,10622.0,55.52,55.81,55.5,55.81,10622.0
2018-11-08 10:30:00,55.83,55.97,55.48,55.52,13807.0,55.83,55.97,55.48,55.52,13807.0
2018-11-08 11:00:00,55.51,55.52,55.22,55.42,6736.0,55.51,55.52,55.22,55.42,6736.0
2018-11-08 11:30:00,55.42,55.57,55.41,55.43,4739.0,55.42,55.57,55.41,55.43,4739.0
2018-11-08 12:00:00,55.38,55.69,55.33,55.58,6150.0,55.38,55.69,55.33,55.58,6150.0
2018-11-08 12:30:00,55.62,55.82,55.57,55.81,4700.0,55.62,55.82,55.57,55.81,4700.0
2018-11-08 13:00:00,55.74,55.74,55.42,55.45,4417.0,55.74,55.74,55.42,55.45,4417.0
2018-11-08 13:30:00,55.41,55.42,55.12,55.19,7750.0,55.41,55.42,55.12,55.19,7750.0
2018-11-08 14:00:00,55.28,55.35,55.03,55.05,9269.0,55.28,55.35,55.03,55.05,9269.0
2018-11-08 14:30:00,55.02,55.06,54.87,54.87,17876.0,55.02,55.06,54.87,54.87,17876.0
2018-11-08 15:00:00,54.87,54.99,54.77,54.81,10100.0,54.87,54.99,54.77,54.81,10100.0
2018-11-08 15:30:00,54.8,54.86,54.7,54.75,51191.0,54.8,54.86,54.7,54.75,51191.0
2018-11-09 09:30:00,54.3,54.7,54.03,54.24,7737.0,54.3,54.7,54.03,54.24,7737.0
2018-11-09 10:00:00,54.11,54.19,53.82,54.1,8640.0,54.11,54.19,53.82,54.1,8640.0
2018-11-09 10:30:00,54.07,54.42,54.07,54.16,3547.0,54.07,54.42,54.07,54.16,3547.0
2018-11-09 11:00:00,54.19,54.2,53.83,54.09,15591.0,54.19,54.2,53.83,54.09,15591.0
2018-11-09 11:30:00,54.13,54.14,53.93,54.07,13956.0,54.13,54.14,53.93,54.07,13956.0
2018-11-09 12:00:00,54.05,54.16,53.91,54.0,7726.0,54.05,54.16,53.91,54.0,7726.0
2018-11-09 12:30:00,54.11,54.44,54.06,54.4,2985.0,54.11,54.44,54.06,54.4,2985.0
2018-11-09 13:00:00,54.36,54.69,54.3,54.36,10260.0,54.36,54.69,54.3,54.36,10260.0
2018-11-09 13:30:00,54.35,54.51,54.23,54.36,8538.0,54.35,54.51,54.23,54.36,8538.0
2018-11-09 14:00:00,54.3,54.5,54.2,54.26,8574.0,54.3,54.5,54.2,54.26,8574.0
2018-11-09 14:30:00,54.31,54.63,54.29,54.5,8509.0,54.31,54.63,54.29,54.5,8509.0
2018-11-09 15:00:00,54.46,54.77,54.4,54.61,11687.0,54.46,54.77,54.4,54.61,11687.0
2018-11-09 15:30:00,54.6,54.64,54.48,54.54,71721.0,54.6,54.64,54.48,54.54,71721.0
2018-11-12 09:30:00,54.4,54.79,53.5,53.73,44240.0,54.4,54.79,53.5,53.73,44240.0
2018-11-12 10:00:00,53.71,54.26,53.63,54.26,20279.0,53.71,54.26,53.63,54.26,20279.0
2018-11-12 10:30:00,54.21,54.21,53.83,53.86,7731.0,54.21,54.21,53.83,53.86,7731.0
2018-11-12 11:00:00,53.84,54.13,53.65,54.12,17816.0,53.84,54.13,53.65,54.12,17816.0
2018-11-12 11:30:00,54.12,54.56,54.01,54.56,9100.0,54.12,54.56,54.01,54.56,9100.0
2018-11-12 12:00:00,54.61,54.61,54.43,54.46,8430.0,54.61,54.61,54.43,54.46,8430.0
2018-11-12 12:30:00,54.46,54.65,54.34,54.55,10518.0,54.46,54.65,54.34,54.55,10518.0
2018-11-12 13:00:00,54.57,54.6,54.06,54.06,9673.0,54.57,54.6,54.06,54.06,9673.0
2018-11-12 13:30:00,54.05,54.32,54.01,54.26,12821.0,54.05,54.32,54.01,54.26,12821.0
2018-11-12 14:00:00,54.32,54.46,54.23,54.33,2918.0,54.32,54.46,54.23,54.33,2918.0
2018-11-12 14:30:00,54.32,54.66,54.15,54.48,6451.0,54.32,54.66,54.15,54.48,6451.0
2018-11-12 15:00:00,54.38,54.44,54.21,54.24,5635.0,54.38,54.44,54.21,54.24,5635.0
2018-11-12 15:30:00,54.15,54.16,53.52,53.58,49520.0,54.15,54.16,53.52,53.58,49520.0
2018-11-13 09:30:00,53.88,54.7,53.71,54.41,11617.0,53.88,54.7,53.71,54.41,11617.0
2018-11-13 10:00:00,54.57,54.97,54.43,54.57,22979.0,54.57,54.97,54.43,54.57,22979.0
2018-11-13 10:30:00,54.54,54.96,54.38,54.96,9686.0,54.54,54.96,54.38,54.96,9686.0
2018-11-13 11:00:00,54.9,55.49,54.84,55.31,14650.0,54.9,55.49,54.84,55.31,14650.0
2018-11-13 11:30:00,55.26,55.29,55.11,55.27,8616.0,55.26,55.29,55.11,55.27,8616.0
2018-11-13 12:00:00,55.3,55.63,55.26,55.63,24556.0,55.3,55.63,55.26,55.63,24556.0
2018-11-13 12:30:00,55.67,55.75,55.28,55.33,20678.0,55.67,55.75,55.28,55.33,20678.0
2018-11-13 13:00:00,55.43,55.43,55.1,55.22,39753.0,55.43,55.43,55.1,55.22,39753.0
2018-11-13 13:30:00,55.24,55.37,55.05,55.05,14931.0,55.24,55.37,55.05,55.05,14931.0
2018-11-13 14:00:00,55.08,55.18,54.51,54.92,16192.0,55.08,55.18,54.51,54.92,16192.0
2018-11-13 14:30:00,54.96,55.01,54.66,54.91,16041.0,54.96,55.01,54.66,54.91,16041.0
2018-11-13 15:00:00,54.92,55.1,54.75,54.94,35253.0,54.92,55.1,54.75,54.94,35253.0
2018-11-13 15:30:00,54.93,55.16,54.78,54.91,112661.0,54.93,55.16,54.78,54.91,112661.0
2018-11-14 09:30:00,55.55,56.61,55.54,56.53,19757.0,55.55,56.61,55.54,56.53,19757.0
2018-11-14 10:00:00,56.55,56.68,55.9,56.15,11295.0,56.55,56.68,55.9,56.15,11295.0
2018-11-14 10:30:00,56.12,56.33,55.69,55.71,25129.0,56.12,56.33,55.69,55.71,25129.0
2018-11-14 11:00:00,55.7,55.87,55.59,55.6,17934.0,55.7,55.87,55.59,55.6,17934.0
2018-11-14 11:30:00,55.65,55.74,55.3,55.74,14215.0,55.65,55.74,55.3,55.74,14215.0
2018-11-14 12:00:00,55.71,55.82,55.53,55.81,6102.0,55.71,55.82,55.53,55.81,6102.0
2018-11-14 12:30:00,55.73,55.73,55.31,55.37,11768.0,55.73,55.73,55.31,55.37,11768.0
2018-11-14 13:00:00,55.32,55.47,55.28,55.4,11936.0,55.32,55.47,55.28,55.4,11936.0
2018-11-14 13:30:00,55.36,55.36,55.02,55.02,14244.0,55.36,55.36,55.02,55.02,14244.0
2018-11-14 14:00:00,54.99,55.41,54.72,55.36,24630.0,54.99,55.41,54.72,55.36,24630.0
2018-11-14 14:30:00,55.34,55.71,55.25,55.7,16789.0,55.34,55.71,55.25,55.7,16789.0
2018-11-14 15:00:00,55.73,55.85,55.7,55.79,16331.0,55.73,55.85,55.7,55.79,16331.0
2018-11-14 15:30:00,55.81,55.85,55.46,55.55,61085.0,55.81,55.85,55.46,55.55,61085.0
2018-11-15 09:30:00,55.13,55.82,55.04,55.09,52919.0,55.13,55.82,55.04,55.09,52919.0
2018-11-15 10:00:00,55.09,55.25,54.76,54.86,14693.0,55.09,55.25,54.76,54.86,14693.0
2018-11-15 10:30:00,54.78,54.92,54.35,54.75,9475.0,54.78,54.92,54.35,54.75,9475.0
2018-11-15 11:00:00,54.71,55.44,54.66,55.14,19328.0,54.71,55.44,54.66,55.14,19328.0
2018-11-15 11:30:00,55.18,55.75,55.18,55.56,10378.0,55.18,55.75,55.18,55.56,10378.0
2018-11-15 12:00:00,55.55,55.64,55.15,55.16,31449.0,55.55,55.64,55.15,55.16,31449.0
2018-11-15 12:30:00,55.14,55.37,55.12,55.18,6327.0,55.14,55.37,55.12,55.18,6327.0
2018-11-15 13:00:00,55.11,55.7,55.0,55.63,7950.0,55.11,55.7,55.0,55.63,7950.0
2018-11-15 13:30:00,55.8,55.98,55.64,55.89,7836.0,55.8,55.98,55.64,55.89,7836.0
2018-11-15 14:00:00,55.87,56.01,55.77,55.99,9340.0,55.87,56.01,55.77,55.99,9340.0
2018-11-15 14:30:00,55.97,56.31,55.89,55.96,11948.0,55.97,56.31,55.89,55.96,11948.0
2018-11-15 15:00:00,55.97,56.17,55.75,55.88,13035.0,55.97,56.17,55.75,55.88,13035.0
2018-11-15 15:30:00,55.86,56.32,55.82,56.32,56408.0,55.86,56.32,55.82,56.32,56408.0
2018-11-16 09:30:00,56.05,56.4,55.85,56.36,29855.0,56.05,56.4,55.85,56.36,29855.0
2018-11-16 10:00:00,56.24,56.24,55.76,55.9,7053.0,56.24,56.24,55.76,55.9,7053.0
2018-11-16 10:30:00,55.95,56.11,55.95,55.99,10097.0,55.95,56.11,55.95,55.99,10097.0
2018-11-16 11:00:00,55.98,56.09,55.77,55.91,17697.0,55.98,56.09,55.77,55.91,17697.0
2018-11-16 11:30:00,55.86,56.06,55.66,55.92,23206.0,55.86,56.06,55.66,55.92,23206.0
2018-11-16 12:00:00,55.94,56.55,55.93,56.5,20722.0,55.94,56.55,55.93,56.5,20722.0
2018-11-16 12:30:00,56.28,56.97,56.2,56.48,20845.0,56.28,56.97,56.2,56.48,20845.0
2018-11-16 13:00:00,56.42,56.46,56.24,56.3,6501.0,56.42,56.46,56.24,56.3,6501.0
2018-11-16 13:30:00,56.22,56.22,55.91,56.17,4254.0,56.22,56.22,55.91,56.17,4254.0
2018-11-16 14:00:00,56.24,56.35,56.13,56.35,4260.0,56.24,56.35,56.13,56.35,4260.0
2018-11-16 14:30:00,56.34,56.49,56.25,56.49,4367.0,56.34,56.49,56.25,56.49,4367.0
2018-11-16 15:00:00,56.4,56.67,56.33,56.54,10360.0,56.4,56.67,56.33,56.54,10360.0
2018-11-16 15:30:00,56.57,56.87,56.53,56.8,59650.0,56.57,56.87,56.53,56.8,59650.0
2018-11-19 09:30:00,56.77,56.77,56.05,56.37,16711.0,56.77,56.77,56.05,56.37,16711.0
2018-11-19 10:00:00,56.24,56.45,56.2,56.35,12838.0,56.24,56.45,56.2,56.35,12838.0
2018-11-19 10:30:00,56.35,56.6,56.28,56.51,17213.0,56.35,56.6,56.28,56.51,17213.0
2018-11-19 11:00:00,56.55,56.55,56.21,56.21,6128.0,56.55,56.55,56.21,56.21,6128.0
2018-11-19 11:30:00,56.1,56.12,55.55,55.8,4969.0,56.1,56.12,55.55,55.8,4969.0
2018-11-19 12:00:00,55.87,56.05,55.59,55.9,8700.0,55.87,56.05,55.59,55.9,8700.0
2018-11-19 12:30:00,55.83,56.23,55.76,56.14,3100.0,55.83,56.23,55.76,56.14,3100.0
2018-11-19 13:00:00,56.18,56.26,56.01,56.11,16684.0,56.18,56.26,56.01,56.11,16684.0
2018-11-19 13:30:00,56.05,56.22,55.92,56.06,8357.0,56.05,56.22,55.92,56.06,8357.0
2018-11-19 14:00:00,56.06,56.19,55.86,56.12,16016.0,56.06,56.19,55.86,56.12,16016.0
2018-11-19 14:30:00,56.1,56.28,55.99,56.26,6276.0,56.1,56.28,55.99,56.26,6276.0
2018-11-19 15:00:00,56.22,56.38,56.14,56.16,10367.0,56.22,56.38,56.14,56.16,10367.0
2018-11-19 15:30:00,56.21,56.23,56.04,56.19,51798.0,56.21,56.23,56.04,56.19,51798.0
2018-11-20 09:30:00,55.52,55.52,54.25,54.42,33481.0,55.52,55.52,54.25,54.42,33481.0
2018-11-20 10:00:00,54.46,55.21,54.24,55.19,26058.0,54.46,55.21,54.24,55.19,26058.0
2018-11-20 10:30:00,55.23,55.35,55.06,55.13,20447.0,55.23,55.35,55.06,55.13,20447.0
2018-11-20 11:00:00,55.21,55.31,54.42,54.42,15917.0,55.21,55.31,54.42,54.42,15917.0
2018-11-20 11:30:00,54.46,55.13,54.45,54.98,14345.0,54.46,55.13,54.45,54.98,14345.0
2018-11-20 12:00:00,54.91,55.03,54.48,54.66,10350.0,54.91,55.03,54.48,54.66,10350.0
2018-11-20 12:30:00,54.72,54.72,54.51,54.59,5229.0,54.72,54.72,54.51,54.59,5229.0
2018-11-20 13:00:00,54.54,54.85,54.52,54.76,12289.0,54.54,54.85,54.52,54.76,12289.0
2018-11-20 13:30:00,54.78,55.06,54.66,54.98,17195.0,54.78,55.06,54.66,54.98,17195.0
2018-11-20 14:00:00,54.86,55.06,54.76,55.02,11837.0,54.86,55.06,54.76,55.02,11837.0
2018-11-20 14:30:00,55.06,55.32,54.9,55.07,25789.0,55.06,55.32,54.9,55.07,25789.0
2018-11-20 15:00:00,55.03,55.53,55.02,55.51,51914.0,55.03,55.53,55.02,55.51,51914.0
2018-11-20 15:30:00,55.51,55.7,55.42,55.57,113371.0,55.51,55.7,55.42,55.57,113371.0
2018-11-21 09:30:00,55.93,57.3,55.79,57.29,39162.0,55.93,57.3,55.79,57.29,39162.0
2018-11-21 10:00:00,57.32,57.56,57.24,57.38,35894.0,57.32,57.56,57.24,57.38,35894.0
2018-11-21 10:30:00,57.37,57.65,57.16,57.16,23670.0,57.37,57.65,57.16,57.16,23670.0
2018-11-21 11:00:00,57.18,57.51,57.05,57.4,14488.0,57.18,57.51,57.05,57.4,14488.0
2018-11-21 11:30:00,57.44,57.8,57.44,57.69,23680.0,57.44,57.8,57.44,57.69,23680.0
2018-11-21 12:00:00,57.71,57.73,57.58,57.67,15585.0,57.71,57.73,57.58,57.67,15585.0
2018-11-21 12:30:00,57.66,57.66,57.13,57.3,25614.0,57.66,57.66,57.13,57.3,25614.0
2018-11-21 13:00:00,57.29,57.33,57.18,57.27,45989.0,57.29,57.33,57.18,57.27,45989.0
2018-11-21 13:30:00,57.28,57.33,57.13,57.26,16662.0,57.28,57.33,57.13,57.26,16662.0
2018-11-21 14:00:00,57.27,57.27,56.66,57.12,87626.0,57.27,57.27,56.66,57.12,87626.0
2018-11-21 14:30:00,57.1,57.22,56.6,56.62,15583.0,57.1,57.22,56.6,56.62,15583.0
2018-11-21 15:00:00,56.69,56.84,56.58,56.61,17637.0,56.69,56.84,56.58,56.61,17637.0
2018-11-21 15:30:00,56.6,56.77,56.5,56.53,79267.0,56.6,56.77,56.5,56.53,79267.0
2018-11-23 09:30:00,55.95,55.95,55.35,55.38,20694.0,55.95,55.95,55.35,55.38,20694.0
2018-11-23 10:00:00,55.38,55.92,55.26,55.91,18511.0,55.38,55.92,55.26,55.91,18511.0
2018-11-23 10:30:00,55.85,56.19,55.74,56.06,31124.0,55.85,56.19,55.74,56.06,31124.0
2018-11-23 11:00:00,56.05,56.06,55.52,55.63,56489.0,56.05,56.06,55.52,55.63,56489.0
2018-11-23 11:30:00,55.64,55.76,55.47,55.51,58941.0,55.64,55.76,55.47,55.51,58941.0
2018-11-23 12:00:00,55.47,55.47,55.08,55.13,48953.0,55.47,55.47,55.08,55.13,48953.0
2018-11-23 12:30:00,55.05,55.15,54.49,54.54,60527.0,55.05,55.15,54.49,54.54,60527.0
2018-11-26 09:30:00,55.15,55.48,54.71,55.12,93927.0,55.15,55.48,54.71,55.12,93927.0
2018-11-26 10:00:00,55.12,55.4,54.83,54.88,31294.0,55.12,55.4,54.83,54.88,31294.0
2018-11-26 10:30:00,54.98,55.31,54.92,55.31,43303.0,54.98,55.31,54.92,55.31,43303.0
2018-11-26 11:00:00,55.28,55.28,54.88,54.88,15807.0,55.28,55.28,54.88,54.88,15807.0
2018-11-26 11:30:00,54.88,54.93,54.48,54.62,49869.0,54.88,54.93,54.48,54.62,49869.0
2018-11-26 12:00:00,54.62,54.66,54.53,54.59,19200.0,54.62,54.66,54.53,54.59,19200.0
2018-11-26 12:30:00,54.53,54.55,54.32,54.43,11623.0,54.53,54.55,54.32,54.43,11623.0
2018-11-26 13:00:00,54.47,54.53,54.36,54.47,13224.0,54.47,54.53,54.36,54.47,13224.0
2018-11-26 13:30:00,54.48,54.48,54.27,54.44,16120.0,54.48,54.48,54.27,54.44,16120.0
2018-11-26 14:00:00,54.46,54.63,54.41,54.59,16111.0,54.46,54.63,54.41,54.59,16111.0
2018-11-26 14:30:00,54.54,54.64,54.47,54.54,24953.0,54.54,54.64,54.47,54.54,24953.0
2018-11-26 15:00:00,54.54,54.61,54.46,54.6,45600.0,54.54,54.61,54.46,54.6,45600.0
2018-11-26 15:30:00,54.62,55.3,54.62,55.23,116092.0,54.62,55.3,54.62,55.23,116092.0
2018-11-27 09:30:00,55.04,55.67,55.04,55.65,34261.0,55.04,55.67,55.04,55.65,34261.0
2018-11-27 10:00:00,55.59,56.04,55.58,55.83,9613.0,55.59,56.04,55.58,55.83,9613.0
2018-11-27 10:30:00,55.87,55.88,55.6,55.75,6521.0,55.87,55.88,55.6,55.75,6521.0
2018-11-27 11:00:00,55.73,56.14,55.59,55.71,14346.0,55.73,56.14,55.59,55.71,14346.0
2018-11-27 11:30:00,55.72,56.05,55.65,55.96,19603.0,55.72,56.05,55.65,55.96,19603.0
2018-11-27 12:00:00,55.96,56.0,55.65,55.72,6986.0,55.96,56.0,55.65,55.72,6986.0
2018-11-27 12:30:00,55.66,55.98,55.66,55.91,9444.0,55.66,55.98,55.66,55.91,9444.0
2018-11-27 13:00:00,55.95,55.97,55.75,55.89,7175.0,55.95,55.97,55.75,55.89,7175.0
2018-11-27 13:30:00,55.94,55.96,55.79,55.91,3850.0,55.94,55.96,55.79,55.91,3850.0
2018-11-27 14:00:00,55.95,55.99,55.83,55.91,10241.0,55.95,55.99,55.83,55.91,10241.0
2018-11-27 14:30:00,55.93,56.2,55.85,56.16,20128.0,55.93,56.2,55.85,56.16,20128.0
2018-11-27 15:00:00,56.16,56.33,56.03,56.16,31887.0,56.16,56.33,56.03,56.16,31887.0
2018-11-27 15:30:00,56.17,56.27,56.02,56.19,76015.0,56.17,56.27,56.02,56.19,76015.0
2018-11-28 09:30:00,56.44,56.75,56.09,56.28,10098.0,56.44,56.75,56.09,56.28,10098.0
2018-11-28 10:00:00,56.18,56.31,56.0,56.18,14129.0,56.18,56.31,56.0,56.18,14129.0
2018-11-28 10:30:00,56.11,56.43,56.06,56.43,11306.0,56.11,56.43,56.06,56.43,11306.0
2018-11-28 11:00:00,56.46,56.7,56.4,56.7,8838.0,56.46,56.7,56.4,56.7,8838.0
2018-11-28 11:30:00,56.69,56.84,56.41,56.69,7192.0,56.69,56.84,56.41,56.69,7192.0
2018-11-28 12:00:00,56.71,57.44,56.71,57.4,18203.0,56.71,57.44,56.71,57.4,18203.0
2018-11-28 12:30:00,57.37,57.64,57.29,57.54,18508.0,57.37,57.64,57.29,57.54,18508.0
2018-11-28 13:00:00,57.5,57.65,57.17,57.6,20607.0,57.5,57.65,57.17,57.6,20607.0
2018-11-28 13:30:00,57.55,57.75,57.43,57.45,22351.0,57.55,57.75,57.43,57.45,22351.0
2018-11-28 14:00:00,57.41,57.58,57.27,57.35,20681.0,57.41,57.58,57.27,57.35,20681.0
2018-11-28 14:30:00,57.38,57.55,57.33,57.38,15577.0,57.38,57.55,57.33,57.38,15577.0
2018-11-28 15:00:00,57.24,57.44,57.21,57.44,20912.0,57.24,57.44,57.21,57.44,20912.0
2018-11-28 15:30:00,57.44,57.5,57.01,57.19,153534.0,57.44,57.5,57.01,57.19,153534.0
2018-11-29 09:30:00,56.95,57.12,56.64,56.8,6837.0,56.95,57.12,56.64,56.8,6837.0
2018-11-29 10:00:00,56.69,56.7,56.36,56.62,2851.0,56.69,56.7,56.36,56.62,2851.0
2018-11-29 10:30:00,56.73,56.78,56.23,56.38,4500.0,56.73,56.78,56.23,56.38,4500.0
2018-11-29 11:00:00,56.37,56.64,56.35,56.64,3202.0,56.37,56.64,56.35,56.64,3202.0
2018-11-29 11:30:00,56.61,56.87,56.49,56.59,4970.0,56.61,56.87,56.49,56.59,4970.0
2018-11-29 12:00:00,56.63,56.76,56.55,56.73,8429.0,56.63,56.76,56.55,56.73,8429.0
2018-11-29 12:30:00,56.76,57.12,56.76,57.12,3900.0,56.76,57.12,56.76,57.12,3900.0
2018-11-29 13:00:00,57.09,57.19,57.04,57.09,6231.0,57.09,57.19,57.04,57.09,6231.0
2018-11-29 13:30:00,57.03,57.21,56.85,57.04,6770.0,57.03,57.21,56.85,57.04,6770.0
2018-11-29 14:00:00,57.08,57.31,56.94,57.23,4965.0,57.08,57.31,56.94,57.23,4965.0
2018-11-29 14:30:00,57.16,57.33,57.16,57.22,20760.0,57.16,57.33,57.16,57.22,20760.0
2018-11-29 15:00:00,57.22,57.24,57.02,57.08,11271.0,57.22,57.24,57.02,57.08,11271.0
2018-11-29 15:30:00,57.05,57.07,56.72,56.77,37719.0,57.05,57.07,56.72,56.77,37719.0
2018-11-30 09:30:00,56.47,56.82,56.29,56.59,6629.0,56.47,56.82,56.29,56.59,6629.0
2018-11-30 10:00:00,56.69,56.69,56.32,56.37,9859.0,56.69,56.69,56.32,56.37,9859.0
2018-11-30 10:30:00,56.4,56.61,56.36,56.36,15530.0,56.4,56.61,56.36,56.36,15530.0
2018-11-30 11:00:00,56.38,56.45,56.28,56.36,14729.0,56.38,56.45,56.28,56.36,14729.0
2018-11-30 11:30:00,56.29,56.51,56.16,56.46,22228.0,56.29,56.51,56.16,56.46,22228.0
2018-11-30 12:00:00,56.47,56.47,56.29,56.35,13250.0,56.47,56.47,56.29,56.35,13250.0
2018-11-30 12:30:00,56.35,56.5,56.32,56.43,9866.0,56.35,56.5,56.32,56.43,9866.0
2018-11-30 13:00:00,56.45,56.55,56.32,56.55,7640.0,56.45,56.55,56.32,56.55,7640.0
2018-11-30 13:30:00,56.55,56.83,56.55,56.79,9689.0,56.55,56.83,56.55,56.79,9689.0
2018-11-30 14:00:00,56.78,56.78,56.6,56.64,8421.0,56.78,56.78,56.6,56.64,8421.0
2018-11-30 14:30:00,56.64,56.77,56.6,56.77,17713.0,56.64,56.77,56.6,56.77,17713.0
2018-11-30 15:00:00,56.79,56.93,56.74,56.9,13622.0,56.79,56.93,56.74,56.9,13622.0
2018-11-30 15:30:00,56.91,57.14,56.88,56.92,62270.0,56.91,57.14,56.88,56.92,62270.0
2018-12-03 09:30:00,57.67,58.0,56.79,57.02,42608.0,57.67,58.0,56.79,57.02,42608.0
2018-12-03 10:00:00,56.94,56.94,56.46,56.78,20124.0,56.94,56.94,56.46,56.78,20124.0
2018-12-03 10:30:00,56.8,56.82,56.15,56.22,28577.0,56.8,56.82,56.15,56.22,28577.0
2018-12-03 11:00:00,56.24,56.26,56.0,56.08,20143.0,56.24,56.26,56.0,56.08,20143.0
2018-12-03 11:30:00,56.09,56.21,55.77,55.95,17369.0,56.09,56.21,55.77,55.95,17369.0
2018-12-03 12:00:00,55.95,56.27,55.93,56.23,16644.0,55.95,56.27,55.93,56.23,16644.0
2018-12-03 12:30:00,56.23,56.64,56.19,56.64,28918.0,56.23,56.64,56.19,56.64,28918.0
2018-12-03 13:00:00,56.65,56.84,56.54,56.71,15795.0,56.65,56.84,56.54,56.71,15795.0
2018-12-03 13:30:00,56.71,56.71,56.37,56.44,14608.0,56.71,56.71,56.37,56.44,14608.0
2018-12-03 14:00:00,56.43,56.54,56.29,56.45,19435.0,56.43,56.54,56.29,56.45,19435.0
2018-12-03 14:30:00,56.47,56.47,56.23,56.33,25464.0,56.47,56.47,56.23,56.33,25464.0
2018-12-03 15:00:00,56.33,56.63,56.24,56.61,33133.0,56.33,56.63,56.24,56.61,33133.0
2018-12-03 15:30:00,56.63,56.68,56.08,56.19,137913.0,56.63,56.68,56.08,56.19,137913.0
2018-12-04 09:30:00,56.33,56.43,55.26,55.47,22003.0,56.33,56.43,55.26,55.47,22003.0
2018-12-04 10:00:00,55.42,55.54,54.73,54.73,14893.0,55.42,55.54,54.73,54.73,14893.0
2018-12-04 10:30:00,54.75,55.34,54.74,54.75,23334.0,54.75,55.34,54.74,54.75,23334.0
2018-12-04 11:00:00,54.74,54.77,54.25,54.25,11903.0,54.74,54.77,54.25,54.25,11903.0
2018-12-04 11:30:00,54.34,54.35,54.01,54.23,18299.0,54.34,54.35,54.01,54.23,18299.0
2018-12-04 12:00:00,54.17,54.19,53.65,53.65,16881.0,54.17,54.19,53.65,53.65,16881.0
2018-12-04 12:30:00,53.63,53.87,53.34,53.34,21010.0,53.63,53.87,53.34,53.34,21010.0
2018-12-04 13:00:00,53.37,53.38,52.81,52.86,32781.0,53.37,53.38,52.81,52.86,32781.0
2018-12-04 13:30:00,52.92,53.3,52.64,53.29,27463.0,52.92,53.3,52.64,53.29,27463.0
2018-12-04 14:00:00,53.22,53.4,52.98,53.02,18263.0,53.22,53.4,52.98,53.02,18263.0
2018-12-04 14:30:00,52.98,53.34,52.83,52.83,21285.0,52.98,53.34,52.83,52.83,21285.0
2018-12-04 15:00:00,52.84,52.84,52.4,52.56,96794.0,52.84,52.84,52.4,52.56,96794.0
2018-12-04 15:30:00,52.58,52.71,52.29,52.41,134766.0,52.58,52.71,52.29,52.41,134766.0
2018-12-06 09:30:00,51.48,52.49,51.3,51.72,22524.0,51.48,52.49,51.3,51.72,22524.0
2018-12-06 10:00:00,51.75,52.38,51.61,51.98,14341.0,51.75,52.38,51.61,51.98,14341.0
2018-12-06 10:30:00,51.91,51.97,51.11,51.19,13239.0,51.91,51.97,51.11,51.19,13239.0
2018-12-06 11:00:00,51.23,51.23,50.55,50.55,17385.0,51.23,51.23,50.55,50.55,17385.0
2018-12-06 11:30:00,50.52,51.58,50.52,51.39,19121.0,50.52,51.58,50.52,51.39,19121.0
2018-12-06 12:00:00,51.44,51.72,51.21,51.67,21705.0,51.44,51.72,51.21,51.67,21705.0
2018-12-06 12:30:00,51.73,51.85,51.31,51.73,14061.0,51.73,51.85,51.31,51.73,14061.0
2018-12-06 13:00:00,51.8,51.8,51.46,51.6,34216.0,51.8,51.8,51.46,51.6,34216.0
2018-12-06 13:30:00,51.53,52.24,51.43,52.23,20178.0,51.53,52.24,51.43,52.23,20178.0
2018-12-06 14:00:00,52.26,52.38,51.94,52.38,20585.0,52.26,52.38,51.94,52.38,20585.0
2018-12-06 14:30:00,52.37,52.49,52.1,52.38,19075.0,52.37,52.49,52.1,52.38,19075.0
2018-12-06 15:00:00,52.42,52.55,52.21,52.42,16670.0,52.42,52.55,52.21,52.42,16670.0
2018-12-06 15:30:00,52.38,52.83,52.38,52.83,68139.0,52.38,52.83,52.38,52.83,68139.0
2018-12-07 09:30:00,52.9,53.73,52.77,52.78,13046.0,52.9,53.73,52.77,52.78,13046.0
2018-12-07 10:00:00,53.01,53.11,52.58,52.64,5662.0,53.01,53.11,52.58,52.64,5662.0
2018-12-07 10:30:00,52.62,53.3,52.52,53.3,7615.0,52.62,53.3,52.52,53.3,7615.0
2018-12-07 11:00:00,53.14,53.14,52.34,52.46,3905.0,53.14,53.14,52.34,52.46,3905.0
2018-12-07 11:30:00,52.52,52.69,52.05,52.1,13361.0,52.52,52.69,52.05,52.1,13361.0
2018-12-07 12:00:00,52.12,52.3,52.06,52.17,6853.0,52.12,52.3,52.06,52.17,6853.0
2018-12-07 12:30:00,52.06,52.43,51.93,52.43,3648.0,52.06,52.43,51.93,52.43,3648.0
2018-12-07 13:00:00,52.43,52.58,52.12,52.24,9257.0,52.43,52.58,52.12,52.24,9257.0
2018-12-07 13:30:00,52.28,52.29,51.8,51.8,16879.0,52.28,52.29,51.8,51.8,16879.0
2018-12-07 14:00:00,51.77,52.06,51.61,51.89,15113.0,51.77,52.06,51.61,51.89,15113.0
2018-12-07 14:30:00,51.85,51.95,51.67,51.71,9559.0,51.85,51.95,51.67,51.71,9559.0
2018-12-07 15:00:00,51.75,52.18,51.6,52.15,54653.0,51.75,52.18,51.6,52.15,54653.0
2018-12-07 15:30:00,52.14,52.66,52.09,52.52,116003.0,52.14,52.66,52.09,52.52,116003.0
2018-12-10 09:30:00,52.43,52.78,51.91,52.4,18321.0,52.43,52.78,51.91,52.4,18321.0
2018-12-10 10:00:00,52.4,52.56,52.26,52.42,5683.0,52.4,52.56,52.26,52.42,5683.0
2018-12-10 10:30:00,52.41,52.41,51.81,51.81,12390.0,52.41,52.41,51.81,51.81,12390.0
2018-12-10 11:00:00,51.79,51.81,51.42,51.62,15522.0,51.79,51.81,51.42,51.62,15522.0
2018-12-10 11:30:00,51.74,52.23,51.74,51.99,8592.0,51.74,52.23,51.74,51.99,8592.0
2018-12-10 12:00:00,52.05,52.24,51.91,52.17,9261.0,52.05,52.24,51.91,52.17,9261.0
2018-12-10 12:30:00,52.16,52.75,52.15,52.72,10479.0,52.16,52.75,52.15,52.72,10479.0
2018-12-10 13:00:00,52.55,52.73,52.39,52.54,7046.0,52.55,52.73,52.39,52.54,7046.0
2018-12-10 13:30:00,52.55,52.91,52.54,52.74,9083.0,52.55,52.91,52.54,52.74,9083.0
2018-12-10 14:00:00,52.71,52.81,52.29,52.5,8962.0,52.71,52.81,52.29,52.5,8962.0
2018-12-10 14:30:00,52.49,52.87,52.49,52.68,16618.0,52.49,52.87,52.49,52.68,16618.0
2018-12-10 15:00:00,52.71,52.71,52.5,52.6,13140.0,52.71,52.71,52.5,52.6,13140.0
2018-12-10 15:30:00,52.6,52.9,52.59,52.68,46974.0,52.6,52.9,52.59,52.68,46974.0
2018-12-11 09:30:00,53.63,53.99,53.05,53.74,29690.0,53.63,53.99,53.05,53.74,29690.0
2018-12-11 10:00:00,53.44,54.14,53.44,53.71,11154.0,53.44,54.14,53.44,53.71,11154.0
2018-12-11 10:30:00,53.7,53.88,53.15,53.41,17105.0,53.7,53.88,53.15,53.41,17105.0
2018-12-11 11:00:00,53.27,53.44,53.04,53.12,12514.0,53.27,53.44,53.04,53.12,12514.0
2018-12-11 11:30:00,53.0,53.05,52.79,53.05,10775.0,53.0,53.05,52.79,53.05,10775.0
2018-12-11 12:00:00,53.0,53.0,52.31,52.33,12114.0,53.0,53.0,52.31,52.33,12114.0
2018-12-11 12:30:00,52.36,52.76,52.11,52.73,25061.0,52.36,52.76,52.11,52.73,25061.0
2018-12-11 13:00:00,52.72,52.8,52.1,52.15,33023.0,52.72,52.8,52.1,52.15,33023.0
2018-12-11 13:30:00,52.14,52.16,51.38,51.48,32434.0,52.14,52.16,51.38,51.48,32434.0
2018-12-11 14:00:00,51.47,52.3,51.29,52.14,43351.0,51.47,52.3,51.29,52.14,43351.0
2018-12-11 14:30:00,52.18,52.28,51.76,51.81,28075.0,52.18,52.28,51.76,51.81,28075.0
2018-12-11 15:00:00,51.83,52.27,51.75,51.94,20817.0,51.83,52.27,51.75,51.94,20817.0
2018-12-11 15:30:00,51.93,52.09,51.44,51.54,61787.0,51.93,52.09,51.44,51.54,61787.0
2018-12-12 09:30:00,52.4,53.25,51.98,52.94,23927.0,52.4,53.25,51.98,52.94,23927.0
2018-12-12 10:00:00,52.96,53.29,52.83,53.29,6200.0,52.96,53.29,52.83,53.29,6200.0
2018-12-12 10:30:00,53.13,53.66,53.02,53.64,8626.0,53.13,53.66,53.02,53.64,8626.0
2018-12-12 11:00:00,53.64,53.64,53.26,53.28,8929.0,53.64,53.64,53.26,53.28,8929.0
2018-12-12 11:30:00,53.24,53.44,53.11,53.31,5982.0,53.24,53.44,53.11,53.31,5982.0
2018-12-12 12:00:00,53.31,53.48,53.2,53.33,5993.0,53.31,53.48,53.2,53.33,5993.0
2018-12-12 12:30:00,53.31,53.64,53.3,53.61,7216.0,53.31,53.64,53.3,53.61,7216.0
2018-12-12 13:00:00,53.58,53.84,53.52,53.84,19339.0,53.58,53.84,53.52,53.84,19339.0
2018-12-12 13:30:00,53.84,53.91,53.7,53.72,6810.0,53.84,53.91,53.7,53.72,6810.0
2018-12-12 14:00:00,53.72,53.76,53.41,53.41,4437.0,53.72,53.76,53.41,53.41,4437.0
2018-12-12 14:30:00,53.39,53.58,53.32,53.54,9921.0,53.39,53.58,53.32,53.54,9921.0
2018-12-12 15:00:00,53.52,53.56,53.18,53.26,9556.0,53.52,53.56,53.18,53.26,9556.0
2018-12-12 15:30:00,53.24,53.51,53.14,53.15,31960.0,53.24,53.51,53.14,53.15,31960.0
2018-12-13 09:30:00,53.29,53.75,53.14,53.38,42158.0,53.29,53.75,53.14,53.38,42158.0
2018-12-13 10:00:00,53.42,53.79,53.36,53.47,14291.0,53.42,53.79,53.36,53.47,14291.0
2018-12-13 10:30:00,53.46,53.66,53.27,53.63,13058.0,53.46,53.66,53.27,53.63,13058.0
2018-12-13 11:00:00,53.55,53.58,53.26,53.41,25795.0,53.55,53.58,53.26,53.41,25795.0
2018-12-13 11:30:00,53.41,53.67,53.36,53.58,14086.0,53.41,53.67,53.36,53.58,14086.0
2018-12-13 12:00:00,53.47,53.51,53.33,53.48,5475.0,53.47,53.51,53.33,53.48,5475.0
2018-12-13 12:30:00,53.37,53.67,53.29,53.36,9550.0,53.37,53.67,53.29,53.36,9550.0
2018-12-13 13:00:00,53.36,53.49,53.21,53.29,9974.0,53.36,53.49,53.21,53.29,9974.0
2018-12-13 13:30:00,53.24,53.51,53.15,53.24,6629.0,53.24,53.51,53.15,53.24,6629.0
2018-12-13 14:00:00,53.24,53.32,53.16,53.29,9363.0,53.24,53.32,53.16,53.29,9363.0
2018-12-13 14:30:00,53.22,53.43,53.13,53.38,6610.0,53.22,53.43,53.13,53.38,6610.0
2018-12-13 15:00:00,53.42,53.54,53.32,53.43,15802.0,53.42,53.54,53.32,53.43,15802.0
2018-12-13 15:30:00,53.4,53.53,53.33,53.52,39945.0,53.4,53.53,53.33,53.52,39945.0
2018-12-14 09:30:00,52.86,53.72,52.86,53.46,5269.0,52.86,53.72,52.86,53.46,5269.0
2018-12-14 10:00:00,53.49,53.49,53.03,53.19,21088.0,53.49,53.49,53.03,53.19,21088.0
2018-12-14 10:30:00,53.25,53.4,53.07,53.11,23737.0,53.25,53.4,53.07,53.11,23737.0
2018-12-14 11:00:00,53.1,53.31,53.07,53.15,10766.0,53.1,53.31,53.07,53.15,10766.0
2018-12-14 11:30:00,53.16,53.29,53.0,53.05,11290.0,53.16,53.29,53.0,53.05,11290.0
2018-12-14 12:00:00,53.13,53.29,53.08,53.14,7688.0,53.13,53.29,53.08,53.14,7688.0
2018-12-14 12:30:00,53.21,53.27,53.05,53.06,6732.0,53.21,53.27,53.05,53.06,6732.0
2018-12-14 13:00:00,53.02,53.19,52.97,53.1,7876.0,53.02,53.19,52.97,53.1,7876.0
2018-12-14 13:30:00,53.12,53.33,53.03,53.1,12447.0,53.12,53.33,53.03,53.1,12447.0
2018-12-14 14:00:00,53.13,53.23,53.02,53.19,6256.0,53.13,53.23,53.02,53.19,6256.0
2018-12-14 14:30:00,53.12,53.15,52.87,52.87,13288.0,53.12,53.15,52.87,52.87,13288.0
2018-12-14 15:00:00,52.82,52.86,52.4,52.4,22776.0,52.82,52.86,52.4,52.4,22776.0
2018-12-14 15:30:00,52.41,52.44,51.86,52.13,68589.0,52.41,52.44,51.86,52.13,68589.0
2018-12-17 09:30:00,51.98,52.06,51.1,51.46,11420.0,51.98,52.06,51.1,51.46,11420.0
2018-12-17 10:00:00,51.45,52.0,51.45,52.0,7370.0,51.45,52.0,51.45,52.0,7370.0
2018-12-17 10:30:00,52.09,52.12,51.64,52.12,11665.0,52.09,52.12,51.64,52.12,11665.0
2018-12-17 11:00:00,52.12,52.55,52.04,52.12,17421.0,52.12,52.55,52.04,52.12,17421.0
2018-12-17 11:30:00,52.11,52.67,52.09,52.53,9940.0,52.11,52.67,52.09,52.53,9940.0
2018-12-17 12:00:00,52.5,52.57,52.37,52.48,7788.0,52.5,52.57,52.37,52.48,7788.0
2018-12-17 12:30:00,52.46,52.46,52.0,52.05,22139.0,52.46,52.46,52.0,52.05,22139.0
2018-12-17 13:00:00,52.02,52.21,51.97,52.11,21554.0,52.02,52.21,51.97,52.11,21554.0
2018-12-17 13:30:00,52.06,52.09,51.68,51.76,10346.0,52.06,52.09,51.68,51.76,10346.0
2018-12-17 14:00:00,51.6,51.79,51.5,51.5,9440.0,51.6,51.79,51.5,51.5,9440.0
2018-12-17 14:30:00,51.46,51.69,51.28,51.45,9224.0,51.46,51.69,51.28,51.45,9224.0
2018-12-17 15:00:00,51.41,51.44,51.2,51.3,20853.0,51.41,51.44,51.2,51.3,20853.0
2018-12-17 15:30:00,51.23,51.5,51.05,51.49,65287.0,51.23,51.5,51.05,51.49,65287.0
2018-12-18 09:30:00,51.94,52.61,51.94,52.49,15108.0,51.94,52.61,51.94,52.49,15108.0
2018-12-18 10:00:00,52.44,52.5,52.13,52.24,11779.0,52.44,52.5,52.13,52.24,11779.0
2018-12-18 10:30:00,52.13,52.36,51.76,51.77,10978.0,52.13,52.36,51.76,51.77,10978.0
2018-12-18 11:00:00,51.89,52.02,51.52,51.56,11901.0,51.89,52.02,51.52,51.56,11901.0
2018-12-18 11:30:00,51.72,52.05,51.7,51.96,23396.0,51.72,52.05,51.7,51.96,23396.0
2018-12-18 12:00:00,52.01,52.39,51.99,52.32,40614.0,52.01,52.39,51.99,52.32,40614.0
2018-12-18 12:30:00,52.3,52.39,51.66,51.73,22378.0,52.3,52.39,51.66,51.73,22378.0
2018-12-18 13:00:00,51.72,51.93,51.72,51.72,5824.0,51.72,51.93,51.72,51.72,5824.0
2018-12-18 13:30:00,51.65,51.87,51.65,51.8,14212.0,51.65,51.87,51.65,51.8,14212.0
2018-12-18 14:00:00,51.84,51.99,51.32,51.44,28803.0,51.84,51.99,51.32,51.44,28803.0
2018-12-18 14:30:00,51.44,51.49,51.15,51.22,25726.0,51.44,51.49,51.15,51.22,25726.0
2018-12-18 15:00:00,51.32,51.62,51.17,51.32,13704.0,51.32,51.62,51.17,51.32,13704.0
2018-12-18 15:30:00,51.32,51.72,51.31,51.43,39322.0,51.32,51.72,51.31,51.43,39322.0
2018-12-19 09:30:00,51.49,52.09,51.31,51.82,5920.0,51.49,52.09,51.31,51.82,5920.0
2018-12-19 10:00:00,51.69,51.97,51.31,51.94,10861.0,51.69,51.97,51.31,51.94,10861.0
2018-12-19 10:30:00,51.92,52.4,51.92,52.39,10518.0,51.92,52.4,51.92,52.39,10518.0
2018-12-19 11:00:00,52.31,52.31,51.86,51.92,4682.0,52.31,52.31,51.86,51.92,4682.0
2018-12-19 11:30:00,51.9,51.9,51.6,51.62,11562.0,51.9,51.9,51.6,51.62,11562.0
2018-12-19 12:00:00,51.68,51.81,51.62,51.76,16901.0,51.68,51.81,51.62,51.76,16901.0
2018-12-19 12:30:00,51.7,51.77,51.66,51.71,2948.0,51.7,51.77,51.66,51.71,2948.0
2018-12-19 13:00:00,51.63,51.74,51.55,51.64,3988.0,51.63,51.74,51.55,51.64,3988.0
2018-12-19 13:30:00,51.65,52.01,51.6,52.01,7548.0,51.65,52.01,51.6,52.01,7548.0
2018-12-19 14:00:00,52.02,52.02,50.92,51.28,8711.0,52.02,52.02,50.92,51.28,8711.0
2018-12-19 14:30:00,51.27,51.5,50.34,50.59,9233.0,51.27,51.5,50.34,50.59,9233.0
2018-12-19 15:00:00,50.5,50.5,49.88,49.98,23379.0,50.5,50.5,49.88,49.98,23379.0
2018-12-19 15:30:00,49.94,50.25,49.88,50.18,47331.0,49.94,50.25,49.88,50.18,47331.0
2018-12-20 09:30:00,49.99,50.38,49.83,49.86,17123.0,49.99,50.38,49.83,49.86,17123.0
2018-12-20 10:00:00,49.77,50.08,49.53,49.8,15958.0,49.77,50.08,49.53,49.8,15958.0
2018-12-20 10:30:00,49.8,50.27,49.71,49.89,7769.0,49.8,50.27,49.71,49.89,7769.0
2018-12-20 11:00:00,49.91,50.02,49.03,49.15,8551.0,49.91,50.02,49.03,49.15,8551.0
2018-12-20 11:30:00,49.16,49.34,48.91,49.01,27028.0,49.16,49.34,48.91,49.01,27028.0
2018-12-20 12:00:00,49.2,49.29,48.92,49.29,29912.0,49.2,49.29,48.92,49.29,29912.0
2018-12-20 12:30:00,49.19,49.23,48.64,48.85,28813.0,49.19,49.23,48.64,48.85,28813.0
2018-12-20 13:00:00,48.8,48.88,48.49,48.77,14411.0,48.8,48.88,48.49,48.77,14411.0
2018-12-20 13:30:00,48.66,48.82,48.59,48.66,9917.0,48.66,48.82,48.59,48.66,9917.0
2018-12-20 14:00:00,48.66,48.67,48.22,48.64,20832.0,48.66,48.67,48.22,48.64,20832.0
2018-12-20 14:30:00,48.72,49.02,48.57,48.76,14951.0,48.72,49.02,48.57,48.76,14951.0
2018-12-20 15:00:00,48.8,49.25,48.56,49.06,21190.0,48.8,49.25,48.56,49.06,21190.0
2018-12-20 15:30:00,49.06,49.25,48.69,48.79,61640.0,49.06,49.25,48.69,48.79,61640.0
2018-12-21 09:30:00,48.78,49.02,48.22,48.72,130330.0,48.78,49.02,48.22,48.72,130330.0
2018-12-21 10:00:00,48.62,49.02,48.37,48.8,15545.0,48.62,49.02,48.37,48.8,15545.0
2018-12-21 10:30:00,48.78,48.79,48.4,48.48,16250.0,48.78,48.79,48.4,48.48,16250.0
2018-12-21 11:00:00,48.48,48.5,48.02,48.18,12756.0,48.48,48.5,48.02,48.18,12756.0
2018-12-21 11:30:00,48.32,48.37,48.0,48.08,11924.0,48.32,48.37,48.0,48.08,11924.0
2018-12-21 12:00:00,48.03,48.09,47.63,47.78,13852.0,48.03,48.09,47.63,47.78,13852.0
2018-12-21 12:30:00,47.68,48.09,47.54,47.55,15193.0,47.68,48.09,47.54,47.55,15193.0
2018-12-21 13:00:00,47.53,47.77,47.5,47.68,17973.0,47.53,47.77,47.5,47.68,17973.0
2018-12-21 13:30:00,47.65,47.95,47.51,47.69,7566.0,47.65,47.95,47.51,47.69,7566.0
2018-12-21 14:00:00,47.76,47.85,47.51,47.63,21099.0,47.76,47.85,47.51,47.63,21099.0
2018-12-21 14:30:00,47.56,47.93,47.51,47.74,10105.0,47.56,47.93,47.51,47.74,10105.0
2018-12-21 15:00:00,47.74,47.83,47.41,47.46,20514.0,47.74,47.83,47.41,47.46,20514.0
2018-12-21 15:30:00,47.47,47.59,47.13,47.2,97165.0,47.47,47.59,47.13,47.2,97165.0
2018-12-24 09:30:00,46.75,46.94,46.01,46.22,23675.0,46.75,46.94,46.01,46.22,23675.0
2018-12-24 10:00:00,46.15,46.29,45.85,46.17,18979.0,46.15,46.29,45.85,46.17,18979.0
2018-12-24 10:30:00,46.2,46.85,46.12,46.69,54664.0,46.2,46.85,46.12,46.69,54664.0
2018-12-24 11:00:00,46.71,46.8,46.0,46.1,38075.0,46.71,46.8,46.0,46.1,38075.0
2018-12-24 11:30:00,46.04,46.34,45.77,46.04,31675.0,46.04,46.34,45.77,46.04,31675.0
2018-12-24 12:00:00,46.06,46.3,45.89,46.1,19783.0,46.06,46.3,45.89,46.1,19783.0
2018-12-24 12:30:00,46.06,46.13,45.5,45.52,78017.0,46.06,46.13,45.5,45.52,78017.0
2018-12-26 09:30:00,45.77,46.13,45.5,45.73,20891.0,45.77,46.13,45.5,45.73,20891.0
2018-12-26 10:00:00,45.64,45.97,45.43,45.85,6539.0,45.64,45.97,45.43,45.85,6539.0
2018-12-26 10:30:00,45.82,46.0,45.75,45.8,9120.0,45.82,46.0,45.75,45.8,9120.0
2018-12-26 11:00:00,45.76,46.24,45.76,46.2,7218.0,45.76,46.24,45.76,46.2,7218.0
2018-12-26 11:30:00,46.23,46.48,46.22,46.47,10247.0,46.23,46.48,46.22,46.47,10247.0
2018-12-26 12:00:00,46.61,47.07,46.58,46.91,12114.0,46.61,47.07,46.58,46.91,12114.0
2018-12-26 12:30:00,46.94,47.28,46.94,47.2,14317.0,46.94,47.28,46.94,47.2,14317.0
2018-12-26 13:00:00,47.15,47.28,46.87,47.0,12593.0,47.15,47.28,46.87,47.0,12593.0
2018-12-26 13:30:00,47.08,47.5,46.77,47.41,22965.0,47.08,47.5,46.77,47.41,22965.0
2018-12-26 14:00:00,47.41,47.56,47.22,47.28,12085.0,47.41,47.56,47.22,47.28,12085.0
2018-12-26 14:30:00,47.35,47.54,47.24,47.54,11279.0,47.35,47.54,47.24,47.54,11279.0
2018-12-26 15:00:00,47.55,47.89,47.39,47.84,14839.0,47.55,47.89,47.39,47.84,14839.0
2018-12-26 15:30:00,47.83,48.48,47.81,48.39,54068.0,47.83,48.48,47.81,48.39,54068.0
2018-12-27 09:30:00,47.47,47.84,47.47,47.74,6723.0,47.47,47.84,47.47,47.74,6723.0
2018-12-27 10:00:00,47.92,48.06,47.8,47.89,4034.0,47.92,48.06,47.8,47.89,4034.0
2018-12-27 10:30:00,47.84,48.15,47.65,47.93,7128.0,47.84,48.15,47.65,47.93,7128.0
2018-12-27 11:00:00,47.8,48.2,47.66,48.16,3816.0,47.8,48.2,47.66,48.16,3816.0
2018-12-27 11:30:00,48.19,48.36,48.03,48.23,5000.0,48.19,48.36,48.03,48.23,5000.0
2018-12-27 12:00:00,48.18,48.52,48.08,48.08,8179.0,48.18,48.52,48.08,48.08,8179.0
2018-12-27 12:30:00,48.05,48.21,47.95,48.16,6636.0,48.05,48.21,47.95,48.16,6636.0
2018-12-27 13:00:00,48.19,48.36,47.91,47.91,7964.0,48.19,48.36,47.91,47.91,7964.0
2018-12-27 13:30:00,47.89,48.01,47.49,47.6,4952.0,47.89,48.01,47.49,47.6,4952.0
2018-12-27 14:00:00,47.48,47.75,47.27,47.47,11296.0,47.48,47.75,47.27,47.47,11296.0
2018-12-27 14:30:00,47.56,47.97,47.45,47.76,20237.0,47.56,47.97,47.45,47.76,20237.0
2018-12-27 15:00:00,47.76,48.46,47.62,48.42,12978.0,47.76,48.46,47.62,48.42,12978.0
2018-12-27 15:30:00,48.51,49.18,48.21,49.16,47147.0,48.51,49.18,48.21,49.16,47147.0
2018-12-28 09:30:00,49.43,49.86,48.65,49.86,9209.0,49.43,49.86,48.65,49.86,9209.0
2018-12-28 10:00:00,49.9,49.9,49.54,49.69,22525.0,49.9,49.9,49.54,49.69,22525.0
2018-12-28 10:30:00,49.58,49.79,49.33,49.5,6628.0,49.58,49.79,49.33,49.5,6628.0
2018-12-28 11:00:00,49.52,49.72,49.34,49.59,5768.0,49.52,49.72,49.34,49.59,5768.0
2018-12-28 11:30:00,49.65,49.85,49.47,49.47,22977.0,49.65,49.85,49.47,49.47,22977.0
2018-12-28 12:00:00,49.4,49.62,49.36,49.4,5015.0,49.4,49.62,49.36,49.4,5015.0
2018-12-28 12:30:00,49.49,49.77,49.45,49.48,7119.0,49.49,49.77,49.45,49.48,7119.0
2018-12-28 13:00:00,49.46,49.83,49.46,49.71,22208.0,49.46,49.83,49.46,49.71,22208.0
2018-12-28 13:30:00,49.73,49.73,49.39,49.55,16608.0,49.73,49.73,49.39,49.55,16608.0
2018-12-28 14:00:00,49.63,50.11,49.6,50.03,10779.0,49.63,50.11,49.6,50.03,10779.0
2018-12-28 14:30:00,50.01,50.44,49.95,50.23,19416.0,50.01,50.44,49.95,50.23,19416.0
2018-12-28 15:00:00,50.19,50.22,49.22,49.31,12150.0,50.19,50.22,49.22,49.31,12150.0
2018-12-28 15:30:00,49.25,49.38,49.01,49.13,62071.0,49.25,49.38,49.01,49.13,62071.0
2018-12-31 09:30:00,49.3,49.78,49.04,49.29,10486.0,49.3,49.78,49.04,49.29,10486.0
2018-12-31 10:00:00,49.31,49.53,49.15,49.38,10327.0,49.31,49.53,49.15,49.38,10327.0
2018-12-31 10:30:00,49.33,49.49,49.14,49.33,16039.0,49.33,49.49,49.14,49.33,16039.0
2018-12-31 11:00:00,49.28,49.35,48.99,49.25,12246.0,49.28,49.35,48.99,49.25,12246.0
2018-12-31 11:30:00,49.18,49.3,48.94,49.19,5322.0,49.18,49.3,48.94,49.19,5322.0
2018-12-31 12:00:00,49.25,49.5,49.21,49.41,5234.0,49.25,49.5,49.21,49.41,5234.0
2018-12-31 12:30:00,49.44,49.62,49.43,49.55,1773.0,49.44,49.62,49.43,49.55,1773.0
2018-12-31 13:00:00,49.54,49.89,49.46,49.46,13533.0,49.54,49.89,49.46,49.46,13533.0
2018-12-31 13:30:00,49.59,49.69,49.46,49.5,4928.0,49.59,49.69,49.46,49.5,4928.0
2018-12-31 14:00:00,49.48,49.51,49.21,49.28,16845.0,49.48,49.51,49.21,49.28,16845.0
2018-12-31 14:30:00,49.19,49.24,49.04,49.06,9970.0,49.19,49.24,49.04,49.06,9970.0
2018-12-31 15:00:00,49.04,49.4,48.9,49.4,16063.0,49.04,49.4,48.9,49.4,16063.0
2018-12-31 15:30:00,49.45,49.73,49.36,49.71,69108.0,49.45,49.73,49.36,49.71,69108.0
2019-01-02 09:30:00,48.74,49.13,48.42,49.02,15791.0,48.74,49.13,48.42,49.02,15791.0
2019-01-02 10:00:00,49.13,49.77,49.13,49.75,6911.0,49.13,49.77,49.13,49.75,6911.0
2019-01-02 10:30:00,49.72,50.08,49.51,49.97,10367.0,49.72,50.08,49.51,49.97,10367.0
2019-01-02 11:00:00,50.0,50.85,49.85,50.6,41615.0,50.0,50.85,49.85,50.6,41615.0
2019-01-02 11:30:00,50.6,50.82,50.32,50.38,21236.0,50.6,50.82,50.32,50.38,21236.0
2019-01-02 12:00:00,50.4,50.46,50.27,50.34,22445.0,50.4,50.46,50.27,50.34,22445.0
2019-01-02 12:30:00,50.4,50.72,50.29,50.72,10072.0,50.4,50.72,50.29,50.72,10072.0
2019-01-02 13:00:00,50.73,51.02,50.72,51.02,10649.0,50.73,51.02,50.72,51.02,10649.0
2019-01-02 13:30:00,51.0,51.2,50.94,51.2,15316.0,51.0,51.2,50.94,51.2,15316.0
2019-01-02 14:00:00,51.2,51.2,50.93,51.02,27465.0,51.2,51.2,50.93,51.02,27465.0
2019-01-02 14:30:00,51.03,51.19,50.98,51.02,13213.0,51.03,51.19,50.98,51.02,13213.0
2019-01-02 15:00:00,51.0,51.07,50.63,50.71,29552.0,51.0,51.07,50.63,50.71,29552.0
2019-01-02 15:30:00,50.65,51.01,50.5,50.99,60309.0,50.65,51.01,50.5,50.99,60309.0
2019-01-03 09:30:00,50.81,50.95,50.04,50.04,12264.0,50.81,50.95,50.04,50.04,12264.0
2019-01-03 10:00:00,50.0,50.04,49.36,49.66,23255.0,50.0,50.04,49.36,49.66,23255.0
2019-01-03 10:30:00,49.64,49.65,49.19,49.39,15006.0,49.64,49.65,49.19,49.39,15006.0
2019-01-03 11:00:00,49.49,49.86,49.31,49.78,10120.0,49.49,49.86,49.31,49.78,10120.0
2019-01-03 11:30:00,49.93,50.62,49.86,50.37,8056.0,49.93,50.62,49.86,50.37,8056.0
2019-01-03 12:00:00,50.38,50.38,49.91,49.91,4932.0,50.38,50.38,49.91,49.91,4932.0
2019-01-03 12:30:00,49.92,50.09,49.77,49.95,5281.0,49.92,50.09,49.77,49.95,5281.0
2019-01-03 13:00:00,49.94,50.06,49.68,49.72,24358.0,49.94,50.06,49.68,49.72,24358.0
2019-01-03 13:30:00,49.62,49.96,49.57,49.7,8688.0,49.62,49.96,49.57,49.7,8688.0
2019-01-03 14:00:00,49.65,49.65,49.4,49.53,7285.0,49.65,49.65,49.4,49.53,7285.0
2019-01-03 14:30:00,49.61,49.67,49.22,49.36,13785.0,49.61,49.67,49.22,49.36,13785.0
2019-01-03 15:00:00,49.39,49.4,49.13,49.25,12535.0,49.39,49.4,49.13,49.25,12535.0
2019-01-03 15:30:00,49.18,49.43,49.1,49.15,44588.0,49.18,49.43,49.1,49.15,44588.0
2019-01-04 09:30:00,50.12,50.52,49.4,50.28,36338.0,50.12,50.52,49.4,50.28,36338.0
2019-01-04 10:00:00,50.45,51.41,50.25,51.32,13673.0,50.45,51.41,50.25,51.32,13673.0
2019-01-04 10:30:00,51.4,51.4,50.76,51.04,6909.0,51.4,51.4,50.76,51.04,6909.0
2019-01-04 11:00:00,51.11,51.23,50.68,50.75,4716.0,51.11,51.23,50.68,50.75,4716.0
2019-01-04 11:30:00,50.75,51.03,50.6,50.97,6951.0,50.75,51.03,50.6,50.97,6951.0
2019-01-04 12:00:00,51.03,51.15,50.89,51.04,4989.0,51.03,51.15,50.89,51.04,4989.0
2019-01-04 12:30:00,50.96,51.24,50.91,51.18,11154.0,50.96,51.24,50.91,51.18,11154.0
2019-01-04 13:00:00,51.22,51.44,51.18,51.25,9187.0,51.22,51.44,51.18,51.25,9187.0
2019-01-04 13:30:00,51.27,51.29,50.98,51.07,12420.0,51.27,51.29,50.98,51.07,12420.0
2019-01-04 14:00:00,51.11,51.14,50.81,50.82,20999.0,51.11,51.14,50.81,50.82,20999.0
2019-01-04 14:30:00,50.87,50.99,50.74,50.77,14943.0,50.87,50.99,50.74,50.77,14943.0
2019-01-04 15:00:00,50.77,50.82,50.59,50.59,15142.0,50.77,50.82,50.59,50.59,15142.0
2019-01-04 15:30:00,50.64,51.18,50.64,51.11,44326.0,50.64,51.18,50.64,51.11,44326.0
2019-01-07 09:30:00,51.42,51.58,50.76,51.57,34452.0,51.42,51.58,50.76,51.57,34452.0
2019-01-07 10:00:00,51.73,51.84,51.28,51.28,6602.0,51.73,51.84,51.28,51.28,6602.0
2019-01-07 10:30:00,51.29,51.71,51.2,51.57,11860.0,51.29,51.71,51.2,51.57,11860.0
2019-01-07 11:00:00,51.55,51.8,51.44,51.69,16380.0,51.55,51.8,51.44,51.69,16380.0
2019-01-07 11:30:00,51.72,51.97,51.6,51.9,9592.0,51.72,51.97,51.6,51.9,9592.0
2019-01-07 12:00:00,51.87,51.87,51.49,51.73,11373.0,51.87,51.87,51.49,51.73,11373.0
2019-01-07 12:30:00,51.73,51.94,51.51,51.6,21014.0,51.73,51.94,51.51,51.6,21014.0
2019-01-07 13:00:00,51.56,51.89,51.55,51.66,14861.0,51.56,51.89,51.55,51.66,14861.0
2019-01-07 13:30:00,51.7,51.76,51.45,51.45,23770.0,51.7,51.76,51.45,51.45,23770.0
2019-01-07 14:00:00,51.51,51.61,51.34,51.34,10282.0,51.51,51.61,51.34,51.34,10282.0
2019-01-07 14:30:00,51.33,51.43,50.89,50.93,14534.0,51.33,51.43,50.89,50.93,14534.0
2019-01-07 15:00:00,50.92,51.4,50.87,51.01,33720.0,50.92,51.4,50.87,51.01,33720.0
2019-01-07 15:30:00,51.0,51.3,50.98,51.05,59100.0,51.0,51.3,50.98,51.05,59100.0
2019-01-08 09:30:00,51.72,51.99,51.14,51.43,34076.0,51.72,51.99,51.14,51.43,34076.0
2019-01-08 10:00:00,51.47,51.75,51.18,51.18,15503.0,51.47,51.75,51.18,51.18,15503.0
2019-01-08 10:30:00,51.18,51.2,50.82,50.89,9075.0,51.18,51.2,50.82,50.89,9075.0
2019-01-08 11:00:00,50.83,51.21,50.79,50.95,18926.0,50.83,51.21,50.79,50.95,18926.0
2019-01-08 11:30:00,50.93,51.02,50.84,51.01,37473.0,50.93,51.02,50.84,51.01,37473.0
2019-01-08 12:00:00,51.13,51.21,51.05,51.15,12506.0,51.13,51.21,51.05,51.15,12506.0
2019-01-08 12:30:00,51.13,51.23,51.03,51.18,15668.0,51.13,51.23,51.03,51.18,15668.0
2019-01-08 13:00:00,51.16,51.56,51.16,51.52,11348.0,51.16,51.56,51.16,51.52,11348.0
2019-01-08 13:30:00,51.56,51.86,51.56,51.64,6949.0,51.56,51.86,51.56,51.64,6949.0
2019-01-08 14:00:00,51.66,51.74,51.48,51.58,23550.0,51.66,51.74,51.48,51.58,23550.0
2019-01-08 14:30:00,51.61,51.65,51.52,51.61,13066.0,51.61,51.65,51.52,51.61,13066.0
2019-01-08 15:00:00,51.57,51.74,51.47,51.65,14938.0,51.57,51.74,51.47,51.65,14938.0
2019-01-08 15:30:00,51.69,52.0,51.69,51.97,51885.0,51.69,52.0,51.69,51.97,51885.0
2019-01-09 09:30:00,52.65,52.94,52.48,52.48,32172.0,52.65,52.94,52.48,52.48,32172.0
2019-01-09 10:00:00,52.5,52.69,52.25,52.39,17802.0,52.5,52.69,52.25,52.39,17802.0
2019-01-09 10:30:00,52.31,52.33,52.01,52.07,4117.0,52.31,52.33,52.01,52.07,4117.0
2019-01-09 11:00:00,52.41,52.6,52.38,52.51,5641.0,52.41,52.6,52.38,52.51,5641.0
2019-01-09 11:30:00,52.54,52.55,52.21,52.38,13302.0,52.54,52.55,52.21,52.38,13302.0
2019-01-09 12:00:00,52.46,52.63,52.42,52.48,11464.0,52.46,52.63,52.42,52.48,11464.0
2019-01-09 12:30:00,52.5,53.0,52.44,52.97,15051.0,52.5,53.0,52.44,52.97,15051.0
2019-01-09 13:00:00,53.05,53.06,52.84,52.98,7519.0,53.05,53.06,52.84,52.98,7519.0
2019-01-09 13:30:00,52.94,52.98,52.74,52.83,9864.0,52.94,52.98,52.74,52.83,9864.0
2019-01-09 14:00:00,52.87,52.97,52.7,52.82,9546.0,52.87,52.97,52.7,52.82,9546.0
2019-01-09 14:30:00,52.75,52.9,52.74,52.83,10581.0,52.75,52.9,52.74,52.83,10581.0
2019-01-09 15:00:00,52.84,52.95,52.75,52.87,17996.0,52.84,52.95,52.75,52.87,17996.0
2019-01-09 15:30:00,52.87,52.94,52.57,52.79,37921.0,52.87,52.94,52.57,52.79,37921.0
2019-01-10 09:30:00,52.48,52.91,52.38,52.82,19405.0,52.48,52.91,52.38,52.82,19405.0
2019-01-10 10:00:00,52.84,53.14,52.52,52.73,9984.0,52.84,53.14,52.52,52.73,9984.0
2019-01-10 10:30:00,52.82,52.82,52.49,52.72,6369.0,52.82,52.82,52.49,52.72,6369.0
2019-01-10 11:00:00,52.78,52.91,52.71,52.8,5960.0,52.78,52.91,52.71,52.8,5960.0
2019-01-10 11:30:00,52.81,52.99,52.68,52.68,24616.0,52.81,52.99,52.68,52.68,24616.0
2019-01-10 12:00:00,52.73,52.85,52.71,52.79,8363.0,52.73,52.85,52.71,52.79,8363.0
2019-01-10 12:30:00,52.8,53.16,52.74,53.02,6084.0,52.8,53.16,52.74,53.02,6084.0
2019-01-10 13:00:00,53.05,53.1,52.87,52.95,3944.0,53.05,53.1,52.87,52.95,3944.0
2019-01-10 13:30:00,52.96,53.04,52.86,52.94,4517.0,52.96,53.04,52.86,52.94,4517.0
2019-01-10 14:00:00,53.0,53.34,53.0,53.3,3668.0,53.0,53.34,53.0,53.3,3668.0
2019-01-10 14:30:00,53.32,53.32,53.16,53.18,5542.0,53.32,53.32,53.16,53.18,5542.0
2019-01-10 15:00:00,53.19,53.29,53.11,53.29,5611.0,53.19,53.29,53.11,53.29,5611.0
2019-01-10 15:30:00,53.24,53.39,53.22,53.26,18539.0,53.24,53.39,53.22,53.26,18539.0
2019-01-11 09:30:00,52.82,53.03,52.73,52.92,9001.0,52.82,53.03,52.73,52.92,9001.0
2019-01-11 10:00:00,52.9,53.03,52.72,52.72,4548.0,52.9,53.03,52.72,52.72,4548.0
2019-01-11 10:30:00,52.75,53.47,52.75,53.31,5478.0,52.75,53.47,52.75,53.31,5478.0
2019-01-11 11:00:00,53.32,53.32,52.91,53.0,9539.0,53.32,53.32,52.91,53.0,9539.0
2019-01-11 11:30:00,53.01,53.46,52.96,53.3,6264.0,53.01,53.46,52.96,53.3,6264.0
2019-01-11 12:00:00,53.33,53.41,53.2,53.28,3915.0,53.33,53.41,53.2,53.28,3915.0
2019-01-11 12:30:00,53.41,53.69,53.41,53.65,3026.0,53.41,53.69,53.41,53.65,3026.0
2019-01-11 13:00:00,53.64,53.66,53.36,53.45,12435.0,53.64,53.66,53.36,53.45,12435.0
2019-01-11 13:30:00,53.47,53.53,53.43,53.48,4478.0,53.47,53.53,53.43,53.48,4478.0
2019-01-11 14:00:00,53.51,53.66,53.48,53.62,3135.0,53.51,53.66,53.48,53.62,3135.0
2019-01-11 14:30:00,53.63,53.68,53.51,53.52,3047.0,53.63,53.68,53.51,53.52,3047.0
2019-01-11 15:00:00,53.54,53.67,53.51,53.51,6300.0,53.54,53.67,53.51,53.51,6300.0
2019-01-11 15:30:00,53.5,53.63,53.5,53.52,22386.0,53.5,53.63,53.5,53.52,22386.0
2019-01-14 09:30:00,53.2,53.63,52.6,53.63,9922.0,53.2,53.63,52.6,53.63,9922.0
2019-01-14 10:00:00,53.53,53.7,53.33,53.36,6184.0,53.53,53.7,53.33,53.36,6184.0
2019-01-14 10:30:00,53.24,53.49,53.16,53.23,6052.0,53.24,53.49,53.16,53.23,6052.0
2019-01-14 11:00:00,53.22,53.34,53.01,53.18,24631.0,53.22,53.34,53.01,53.18,24631.0
2019-01-14 11:30:00,53.12,53.28,52.92,53.08,11970.0,53.12,53.28,52.92,53.08,11970.0
2019-01-14 12:00:00,53.0,53.39,52.99,53.36,35805.0,53.0,53.39,52.99,53.36,35805.0
2019-01-14 12:30:00,53.36,53.49,53.25,53.28,14865.0,53.36,53.49,53.25,53.28,14865.0
2019-01-14 13:00:00,53.27,53.27,53.15,53.15,6470.0,53.27,53.27,53.15,53.15,6470.0
2019-01-14 13:30:00,53.19,53.23,53.12,53.14,4915.0,53.19,53.23,53.12,53.14,4915.0
2019-01-14 14:00:00,53.14,53.21,53.1,53.19,6144.0,53.14,53.21,53.1,53.19,6144.0
2019-01-14 14:30:00,53.22,53.27,53.15,53.24,10864.0,53.22,53.27,53.15,53.24,10864.0
2019-01-14 15:00:00,53.21,53.28,52.97,53.06,15200.0,53.21,53.28,52.97,53.06,15200.0
2019-01-14 15:30:00,53.07,53.11,52.84,52.89,37724.0,53.07,53.11,52.84,52.89,37724.0
2019-01-15 09:30:00,52.95,53.31,52.85,52.86,8236.0,52.95,53.31,52.85,52.86,8236.0
2019-01-15 10:00:00,52.93,53.25,52.93,53.1,14696.0,52.93,53.25,52.93,53.1,14696.0
2019-01-15 10:30:00,53.11,53.21,52.95,53.03,5995.0,53.11,53.21,52.95,53.03,5995.0
2019-01-15 11:00:00,53.09,53.46,53.06,53.37,43688.0,53.09,53.46,53.06,53.37,43688.0
2019-01-15 11:30:00,53.34,53.4,53.11,53.4,8883.0,53.34,53.4,53.11,53.4,8883.0
2019-01-15 12:00:00,53.42,53.62,53.4,53.43,3869.0,53.42,53.62,53.4,53.43,3869.0
2019-01-15 12:30:00,53.52,53.52,53.09,53.16,3295.0,53.52,53.52,53.09,53.16,3295.0
2019-01-15 13:00:00,53.16,53.25,53.13,53.19,3999.0,53.16,53.25,53.13,53.19,3999.0
2019-01-15 13:30:00,53.27,53.47,53.27,53.43,2348.0,53.27,53.47,53.27,53.43,2348.0
2019-01-15 14:00:00,53.47,53.53,53.17,53.18,5557.0,53.47,53.53,53.17,53.18,5557.0
2019-01-15 14:30:00,53.14,53.43,53.14,53.41,5936.0,53.14,53.43,53.14,53.41,5936.0
2019-01-15 15:00:00,53.38,53.49,53.33,53.46,8980.0,53.38,53.49,53.33,53.46,8980.0
2019-01-15 15:30:00,53.44,53.5,53.38,53.44,49556.0,53.44,53.5,53.38,53.44,49556.0
2019-01-16 09:30:00,53.42,54.36,53.2,54.31,153495.0,53.42,54.36,53.2,54.31,153495.0
2019-01-16 10:00:00,54.22,54.34,53.71,53.71,7603.0,54.22,54.34,53.71,53.71,7603.0
2019-01-16 10:30:00,53.73,54.12,53.49,54.08,28389.0,53.73,54.12,53.49,54.08,28389.0
2019-01-16 11:00:00,54.08,54.1,53.56,53.8,15601.0,54.08,54.1,53.56,53.8,15601.0
2019-01-16 11:30:00,53.81,53.81,53.38,53.43,6502.0,53.81,53.81,53.38,53.43,6502.0
2019-01-16 12:00:00,53.42,53.45,53.38,53.45,3650.0,53.42,53.45,53.38,53.45,3650.0
2019-01-16 12:30:00,53.47,53.61,53.41,53.61,3240.0,53.47,53.61,53.41,53.61,3240.0
2019-01-16 13:00:00,53.65,53.68,53.5,53.51,15801.0,53.65,53.68,53.5,53.51,15801.0
2019-01-16 13:30:00,53.53,53.58,53.5,53.56,3916.0,53.53,53.58,53.5,53.56,3916.0
2019-01-16 14:00:00,53.51,53.58,53.43,53.48,5169.0,53.51,53.58,53.43,53.48,5169.0
2019-01-16 14:30:00,53.48,53.6,53.45,53.55,8348.0,53.48,53.6,53.45,53.55,8348.0
2019-01-16 15:00:00,53.57,53.72,53.57,53.68,9081.0,53.57,53.72,53.57,53.68,9081.0
2019-01-16 15:30:00,53.65,53.69,53.5,53.57,34393.0,53.65,53.69,53.5,53.57,34393.0
2019-01-17 09:30:00,53.29,53.75,53.14,53.67,14435.0,53.29,53.75,53.14,53.67,14435.0
2019-01-17 10:00:00,53.75,53.9,53.61,53.87,11229.0,53.75,53.9,53.61,53.87,11229.0
2019-01-17 10:30:00,53.87,54.2,53.8,54.12,58543.0,53.87,54.2,53.8,54.12,58543.0
2019-01-17 11:00:00,54.2,54.4,54.1,54.4,82994.0,54.2,54.4,54.1,54.4,82994.0
2019-01-17 11:30:00,54.36,54.43,54.03,54.03,23557.0,54.36,54.43,54.03,54.03,23557.0
2019-01-17 12:00:00,54.03,54.04,53.79,53.82,5614.0,54.03,54.04,53.79,53.82,5614.0
2019-01-17 12:30:00,53.84,53.97,53.77,53.88,4578.0,53.84,53.97,53.77,53.88,4578.0
2019-01-17 13:00:00,53.93,54.27,53.93,54.27,9988.0,53.93,54.27,53.93,54.27,9988.0
2019-01-17 13:30:00,54.19,54.21,54.07,54.16,4518.0,54.19,54.21,54.07,54.16,4518.0
2019-01-17 14:00:00,54.21,54.26,54.05,54.12,10965.0,54.21,54.26,54.05,54.12,10965.0
2019-01-17 14:30:00,54.15,54.66,54.1,54.16,52735.0,54.15,54.66,54.1,54.16,52735.0
2019-01-17 15:00:00,54.18,54.31,54.02,54.26,13268.0,54.18,54.31,54.02,54.26,13268.0
2019-01-17 15:30:00,54.25,54.28,54.06,54.13,31571.0,54.25,54.28,54.06,54.13,31571.0
2019-01-18 09:30:00,54.62,54.73,54.19,54.32,34534.0,54.62,54.73,54.19,54.32,34534.0
2019-01-18 10:00:00,54.27,54.34,54.08,54.34,16833.0,54.27,54.34,54.08,54.34,16833.0
2019-01-18 10:30:00,54.34,54.77,54.33,54.69,19588.0,54.34,54.77,54.33,54.69,19588.0
2019-01-18 11:00:00,54.71,54.78,54.51,54.67,17667.0,54.71,54.78,54.51,54.67,17667.0
2019-01-18 11:30:00,54.58,54.71,54.43,54.6,22850.0,54.58,54.71,54.43,54.6,22850.0
2019-01-18 12:00:00,54.61,54.95,54.53,54.93,21916.0,54.61,54.95,54.53,54.93,21916.0
2019-01-18 12:30:00,54.96,54.98,54.5,54.59,31827.0,54.96,54.98,54.5,54.59,31827.0
2019-01-18 13:00:00,54.6,54.92,54.52,54.9,35826.0,54.6,54.92,54.52,54.9,35826.0
2019-01-18 13:30:00,54.89,54.89,54.49,54.77,18139.0,54.89,54.89,54.49,54.77,18139.0
2019-01-18 14:00:00,54.73,54.85,54.69,54.76,5113.0,54.73,54.85,54.69,54.76,5113.0
2019-01-18 14:30:00,54.81,54.81,54.47,54.47,18686.0,54.81,54.81,54.47,54.47,18686.0
2019-01-18 15:00:00,54.48,54.63,54.16,54.48,46746.0,54.48,54.63,54.16,54.48,46746.0
2019-01-18 15:30:00,54.51,54.77,54.33,54.74,102389.0,54.51,54.77,54.33,54.74,102389.0
2019-01-22 09:30:00,54.27,54.62,53.99,54.35,19414.0,54.27,54.62,53.99,54.35,19414.0
2019-01-22 10:00:00,54.38,54.38,54.02,54.14,11876.0,54.38,54.38,54.02,54.14,11876.0
2019-01-22 10:30:00,54.16,54.39,53.81,53.96,24959.0,54.16,54.39,53.81,53.96,24959.0
2019-01-22 11:00:00,53.87,54.1,53.83,54.08,17843.0,53.87,54.1,53.83,54.08,17843.0
2019-01-22 11:30:00,54.01,54.11,53.64,53.65,14360.0,54.01,54.11,53.64,53.65,14360.0
2019-01-22 12:00:00,53.59,53.83,53.56,53.68,5832.0,53.59,53.83,53.56,53.68,5832.0
2019-01-22 12:30:00,53.73,53.94,53.69,53.8,9788.0,53.73,53.94,53.69,53.8,9788.0
2019-01-22 13:00:00,53.78,53.93,53.56,53.69,100758.0,53.78,53.93,53.56,53.69,100758.0
2019-01-22 13:30:00,53.7,54.13,53.68,54.12,10756.0,53.7,54.13,53.68,54.12,10756.0
2019-01-22 14:00:00,54.12,54.15,53.97,53.97,16923.0,54.12,54.15,53.97,53.97,16923.0
2019-01-22 14:30:00,53.91,53.91,53.52,53.75,11775.0,53.91,53.91,53.52,53.75,11775.0
2019-01-22 15:00:00,53.75,53.95,53.62,53.94,18698.0,53.75,53.95,53.62,53.94,18698.0
2019-01-22 15:30:00,53.96,54.19,53.83,54.09,65582.0,53.96,54.19,53.83,54.09,65582.0
2019-01-23 09:30:00,54.25,54.59,54.02,54.09,31990.0,54.25,54.59,54.02,54.09,31990.0
2019-01-23 10:00:00,53.91,54.23,53.84,53.92,33522.0,53.91,54.23,53.84,53.92,33522.0
2019-01-23 10:30:00,53.99,54.01,53.58,53.58,10528.0,53.99,54.01,53.58,53.58,10528.0
2019-01-23 11:00:00,53.62,53.71,53.1,53.24,11357.0,53.62,53.71,53.1,53.24,11357.0
2019-01-23 11:30:00,53.23,53.3,52.55,52.62,9643.0,53.23,53.3,52.55,52.62,9643.0
2019-01-23 12:00:00,52.54,52.61,52.35,52.45,10150.0,52.54,52.61,52.35,52.45,10150.0
2019-01-23 12:30:00,52.42,52.65,52.41,52.58,11822.0,52.42,52.65,52.41,52.58,11822.0
2019-01-23 13:00:00,52.56,52.71,52.29,52.47,28940.0,52.56,52.71,52.29,52.47,28940.0
2019-01-23 13:30:00,52.47,52.66,52.47,52.57,6553.0,52.47,52.66,52.47,52.57,6553.0
2019-01-23 14:00:00,52.59,52.71,52.54,52.7,10734.0,52.59,52.71,52.54,52.7,10734.0
2019-01-23 14:30:00,52.69,52.89,52.64,52.86,10767.0,52.69,52.89,52.64,52.86,10767.0
2019-01-23 15:00:00,52.87,53.04,52.8,52.94,11720.0,52.87,53.04,52.8,52.94,11720.0
2019-01-23 15:30:00,52.97,52.97,52.75,52.87,33196.0,52.97,52.97,52.75,52.87,33196.0
2019-01-24 09:30:00,52.79,53.49,52.15,53.12,49973.0,52.79,53.49,52.15,53.12,49973.0
2019-01-24 10:00:00,53.15,53.62,53.07,53.62,5330.0,53.15,53.62,53.07,53.62,5330.0
2019-01-24 10:30:00,53.54,53.54,53.25,53.38,4699.0,53.54,53.54,53.25,53.38,4699.0
2019-01-24 11:00:00,53.42,53.52,53.3,53.49,4346.0,53.42,53.52,53.3,53.49,4346.0
2019-01-24 11:30:00,53.54,53.71,53.54,53.71,2522.0,53.54,53.71,53.54,53.71,2522.0
2019-01-24 12:00:00,53.76,53.76,53.35,53.35,3104.0,53.76,53.76,53.35,53.35,3104.0
2019-01-24 12:30:00,53.38,53.38,53.26,53.34,1850.0,53.38,53.38,53.26,53.34,1850.0
2019-01-24 13:00:00,53.37,53.39,53.14,53.27,5094.0,53.37,53.39,53.14,53.27,5094.0
2019-01-24 13:30:00,53.29,53.4,53.27,53.33,25252.0,53.29,53.4,53.27,53.33,25252.0
2019-01-24 14:00:00,53.38,53.53,53.32,53.52,7597.0,53.38,53.53,53.32,53.52,7597.0
2019-01-24 14:30:00,53.47,53.65,53.47,53.63,4905.0,53.47,53.65,53.47,53.63,4905.0
2019-01-24 15:00:00,53.63,53.68,53.52,53.52,9417.0,53.63,53.68,53.52,53.52,9417.0
2019-01-24 15:30:00,53.47,53.56,53.34,53.45,28588.0,53.47,53.56,53.34,53.45,28588.0
2019-01-25 09:30:00,53.96,54.1,53.56,53.78,64545.0,53.96,54.1,53.56,53.78,64545.0
2019-01-25 10:00:00,53.64,54.03,53.64,53.92,8054.0,53.64,54.03,53.64,53.92,8054.0
2019-01-25 10:30:00,54.0,54.22,53.99,54.02,15195.0,54.0,54.22,53.99,54.02,15195.0
2019-01-25 11:00:00,54.05,54.12,53.65,53.73,27831.0,54.05,54.12,53.65,53.73,27831.0
2019-01-25 11:30:00,53.68,53.74,53.6,53.74,3499.0,53.68,53.74,53.6,53.74,3499.0
2019-01-25 12:00:00,53.67,53.86,53.54,53.86,2800.0,53.67,53.86,53.54,53.86,2800.0
2019-01-25 12:30:00,53.8,53.82,53.55,53.61,12078.0,53.8,53.82,53.55,53.61,12078.0
2019-01-25 13:00:00,53.73,53.87,53.64,53.87,10921.0,53.73,53.87,53.64,53.87,10921.0
2019-01-25 13:30:00,53.82,53.88,53.66,53.73,8338.0,53.82,53.88,53.66,53.73,8338.0
2019-01-25 14:00:00,53.71,53.89,53.68,53.68,8888.0,53.71,53.89,53.68,53.68,8888.0
2019-01-25 14:30:00,53.73,53.88,53.72,53.75,9026.0,53.73,53.88,53.72,53.75,9026.0
2019-01-25 15:00:00,53.71,53.78,53.6,53.62,8832.0,53.71,53.78,53.6,53.62,8832.0
2019-01-25 15:30:00,53.63,53.75,53.5,53.62,38505.0,53.63,53.75,53.5,53.62,38505.0
2019-01-28 09:30:00,53.05,53.32,52.95,53.12,8161.0,53.05,53.32,52.95,53.12,8161.0
2019-01-28 10:00:00,53.17,53.31,53.06,53.1,7991.0,53.17,53.31,53.06,53.1,7991.0
2019-01-28 10:30:00,53.04,53.88,52.89,53.72,86601.0,53.04,53.88,52.89,53.72,86601.0
2019-01-28 11:00:00,53.56,53.7,53.48,53.63,35304.0,53.56,53.7,53.48,53.63,35304.0
2019-01-28 11:30:00,53.76,53.82,53.01,53.02,17402.0,53.76,53.82,53.01,53.02,17402.0
2019-01-28 12:00:00,53.05,53.25,52.94,53.25,53026.0,53.05,53.25,52.94,53.25,53026.0
2019-01-28 12:30:00,53.2,53.51,53.16,53.32,20331.0,53.2,53.51,53.16,53.32,20331.0
2019-01-28 13:00:00,53.34,53.57,53.26,53.35,11169.0,53.34,53.57,53.26,53.35,11169.0
2019-01-28 13:30:00,53.37,53.57,53.36,53.43,6912.0,53.37,53.57,53.36,53.43,6912.0
2019-01-28 14:00:00,53.39,53.46,52.99,53.05,11501.0,53.39,53.46,52.99,53.05,11501.0
2019-01-28 14:30:00,53.07,53.44,53.03,53.27,27500.0,53.07,53.44,53.03,53.27,27500.0
2019-01-28 15:00:00,53.26,53.44,53.06,53.1,23557.0,53.26,53.44,53.06,53.1,23557.0
2019-01-28 15:30:00,53.11,53.11,52.92,53.1,42045.0,53.11,53.11,52.92,53.1,42045.0
2019-01-29 09:30:00,53.16,53.62,53.02,53.33,15492.0,53.16,53.62,53.02,53.33,15492.0
2019-01-29 10:00:00,53.33,53.43,53.13,53.3,15429.0,53.33,53.43,53.13,53.3,15429.0
2019-01-29 10:30:00,53.46,53.48,53.09,53.22,14684.0,53.46,53.48,53.09,53.22,14684.0
2019-01-29 11:00:00,53.19,53.3,53.04,53.05,10580.0,53.19,53.3,53.04,53.05,10580.0
2019-01-29 11:30:00,53.08,53.3,53.07,53.22,6280.0,53.08,53.3,53.07,53.22,6280.0
2019-01-29 12:00:00,53.23,53.24,53.17,53.19,8819.0,53.23,53.24,53.17,53.19,8819.0
2019-01-29 12:30:00,53.18,53.18,53.08,53.08,12222.0,53.18,53.18,53.08,53.08,12222.0
2019-01-29 13:00:00,53.07,53.19,53.0,53.09,9874.0,53.07,53.19,53.0,53.09,9874.0
2019-01-29 13:30:00,53.09,53.13,53.06,53.09,9633.0,53.09,53.13,53.06,53.09,9633.0
2019-01-29 14:00:00,53.07,53.08,52.97,53.05,10922.0,53.07,53.08,52.97,53.05,10922.0
2019-01-29 14:30:00,53.04,53.07,52.8,52.83,19315.0,53.04,53.07,52.8,52.83,19315.0
2019-01-29 15:00:00,52.8,52.85,52.72,52.72,29677.0,52.8,52.85,52.72,52.72,29677.0
2019-01-29 15:30:00,52.73,52.93,52.71,52.73,107146.0,52.73,52.93,52.71,52.73,107146.0
2019-01-30 09:30:00,53.1,53.1,52.05,52.06,8440.0,53.1,53.1,52.05,52.06,8440.0
2019-01-30 10:00:00,51.98,52.57,51.96,52.52,7479.0,51.98,52.57,51.96,52.52,7479.0
2019-01-30 10:30:00,52.62,52.92,52.58,52.76,17629.0,52.62,52.92,52.58,52.76,17629.0
2019-01-30 11:00:00,52.78,52.79,52.71,52.71,4945.0,52.78,52.79,52.71,52.71,4945.0
2019-01-30 11:30:00,52.73,52.76,52.5,52.65,12234.0,52.73,52.76,52.5,52.65,12234.0
2019-01-30 12:00:00,52.61,52.93,52.53,52.87,19618.0,52.61,52.93,52.53,52.87,19618.0
2019-01-30 12:30:00,52.83,52.83,52.6,52.72,7898.0,52.83,52.83,52.6,52.72,7898.0
2019-01-30 13:00:00,52.72,52.78,52.5,52.55,9627.0,52.72,52.78,52.5,52.55,9627.0
2019-01-30 13:30:00,52.55,52.56,52.37,52.43,7813.0,52.55,52.56,52.37,52.43,7813.0
2019-01-30 14:00:00,52.45,53.05,52.45,52.95,24696.0,52.45,53.05,52.45,52.95,24696.0
2019-01-30 14:30:00,53.0,53.05,52.89,53.0,53465.0,53.0,53.05,52.89,53.0,53465.0
2019-01-30 15:00:00,53.01,53.1,52.79,52.84,33172.0,53.01,53.1,52.79,52.84,33172.0
2019-01-30 15:30:00,52.81,52.98,52.65,52.94,62153.0,52.81,52.98,52.65,52.94,62153.0
2019-01-31 09:30:00,52.93,53.18,52.77,53.0,10089.0,52.93,53.18,52.77,53.0,10089.0
2019-01-31 10:00:00,53.01,53.23,52.93,53.15,10651.0,53.01,53.23,52.93,53.15,10651.0
2019-01-31 10:30:00,53.11,53.18,52.96,53.05,10049.0,53.11,53.18,52.96,53.05,10049.0
2019-01-31 11:00:00,53.05,53.18,53.0,53.15,11511.0,53.05,53.18,53.0,53.15,11511.0
2019-01-31 11:30:00,53.15,53.18,53.07,53.18,8777.0,53.15,53.18,53.07,53.18,8777.0
2019-01-31 12:00:00,53.14,53.15,52.98,52.98,7086.0,53.14,53.15,52.98,52.98,7086.0
2019-01-31 12:30:00,53.02,53.07,52.91,52.95,5117.0,53.02,53.07,52.91,52.95,5117.0
2019-01-31 13:00:00,53.0,53.04,52.9,52.92,4002.0,53.0,53.04,52.9,52.92,4002.0
2019-01-31 13:30:00,52.92,52.93,52.77,52.79,7859.0,52.92,52.93,52.77,52.79,7859.0
2019-01-31 14:00:00,52.83,53.02,52.78,52.91,14809.0,52.83,53.02,52.78,52.91,14809.0
2019-01-31 14:30:00,52.91,53.0,52.87,53.0,12606.0,52.91,53.0,52.87,53.0,12606.0
2019-01-31 15:00:00,52.98,53.06,52.77,52.83,17622.0,52.98,53.06,52.77,52.83,17622.0
2019-01-31 15:30:00,52.82,53.13,52.81,52.93,75189.0,52.82,53.13,52.81,52.93,75189.0
2019-02-01 09:30:00,52.93,53.15,52.71,53.02,11697.0,52.93,53.15,52.71,53.02,11697.0
2019-02-01 10:00:00,53.03,53.85,53.03,53.75,18366.0,53.03,53.85,53.03,53.75,18366.0
2019-02-01 10:30:00,53.72,53.77,53.49,53.51,32409.0,53.72,53.77,53.49,53.51,32409.0
2019-02-01 11:00:00,53.51,53.56,53.29,53.32,10380.0,53.51,53.56,53.29,53.32,10380.0
2019-02-01 11:30:00,53.32,53.34,53.17,53.32,6771.0,53.32,53.34,53.17,53.32,6771.0
2019-02-01 12:00:00,53.31,53.32,53.03,53.04,4700.0,53.31,53.32,53.03,53.04,4700.0
2019-02-01 12:30:00,53.05,53.05,52.9,52.93,9022.0,53.05,53.05,52.9,52.93,9022.0
2019-02-01 13:00:00,52.95,52.95,52.8,52.85,6513.0,52.95,52.95,52.8,52.85,6513.0
2019-02-01 13:30:00,52.82,52.98,52.8,52.88,5915.0,52.82,52.98,52.8,52.88,5915.0
2019-02-01 14:00:00,52.85,52.87,52.52,52.55,13471.0,52.85,52.87,52.52,52.55,13471.0
2019-02-01 14:30:00,52.59,52.76,52.58,52.6,16539.0,52.59,52.76,52.58,52.6,16539.0
2019-02-01 15:00:00,52.64,52.78,52.55,52.59,43282.0,52.64,52.78,52.55,52.59,43282.0
2019-02-01 15:30:00,52.61,53.03,52.55,52.98,90253.0,52.61,53.03,52.55,52.98,90253.0
2019-02-04 09:30:00,52.94,53.21,52.74,52.79,7816.0,52.94,53.21,52.74,52.79,7816.0
2019-02-04 10:00:00,52.78,52.83,52.48,52.5,9366.0,52.78,52.83,52.48,52.5,9366.0
2019-02-04 10:30:00,52.52,52.6,52.32,52.32,5144.0,52.52,52.6,52.32,52.32,5144.0
2019-02-04 11:00:00,52.32,52.53,52.1,52.17,9465.0,52.32,52.53,52.1,52.17,9465.0
2019-02-04 11:30:00,52.16,52.21,52.07,52.07,7156.0,52.16,52.21,52.07,52.07,7156.0
2019-02-04 12:00:00,52.09,52.13,51.96,52.08,13819.0,52.09,52.13,51.96,52.08,13819.0
2019-02-04 12:30:00,52.02,52.14,51.96,52.12,7891.0,52.02,52.14,51.96,52.12,7891.0
2019-02-04 13:00:00,52.1,52.17,52.07,52.14,13677.0,52.1,52.17,52.07,52.14,13677.0
2019-02-04 13:30:00,52.12,52.31,52.11,52.3,12892.0,52.12,52.31,52.11,52.3,12892.0
2019-02-04 14:00:00,52.31,52.54,52.3,52.54,14301.0,52.31,52.54,52.3,52.54,14301.0
2019-02-04 14:30:00,52.54,52.57,52.48,52.51,14680.0,52.54,52.57,52.48,52.51,14680.0
2019-02-04 15:00:00,52.49,52.62,52.47,52.61,12657.0,52.49,52.62,52.47,52.61,12657.0
2019-02-04 15:30:00,52.59,52.79,52.34,52.78,114516.0,52.59,52.79,52.34,52.78,114516.0
2019-02-05 09:30:00,53.28,53.46,53.16,53.39,28719.0,53.28,53.46,53.16,53.39,28719.0
2019-02-05 10:00:00,53.48,53.56,53.3,53.3,9275.0,53.48,53.56,53.3,53.3,9275.0
2019-02-05 10:30:00,53.32,53.34,53.2,53.31,7089.0,53.32,53.34,53.2,53.31,7089.0
2019-02-05 11:00:00,53.33,53.34,53.16,53.28,12654.0,53.33,53.34,53.16,53.28,12654.0
2019-02-05 11:30:00,53.28,53.35,53.03,53.13,9065.0,53.28,53.35,53.03,53.13,9065.0
2019-02-05 12:00:00,53.1,53.1,52.8,53.01,7944.0,53.1,53.1,52.8,53.01,7944.0
2019-02-05 12:30:00,53.0,53.06,52.81,52.81,9478.0,53.0,53.06,52.81,52.81,9478.0
2019-02-05 13:00:00,52.8,53.1,52.8,53.07,6938.0,52.8,53.1,52.8,53.07,6938.0
2019-02-05 13:30:00,53.05,53.06,52.83,52.84,4605.0,53.05,53.06,52.83,52.84,4605.0
2019-02-05 14:00:00,52.88,53.04,52.84,52.86,7271.0,52.88,53.04,52.84,52.86,7271.0
2019-02-05 14:30:00,52.86,52.99,52.81,52.96,9326.0,52.86,52.99,52.81,52.96,9326.0
2019-02-05 15:00:00,52.97,52.99,52.81,52.87,11417.0,52.97,52.99,52.81,52.87,11417.0
2019-02-05 15:30:00,52.87,52.93,52.79,52.8,80827.0,52.87,52.93,52.79,52.8,80827.0
2019-02-06 09:30:00,52.15,52.38,51.67,52.01,47109.0,52.15,52.38,51.67,52.01,47109.0
2019-02-06 10:00:00,52.08,52.19,51.9,52.0,28931.0,52.08,52.19,51.9,52.0,28931.0
2019-02-06 10:30:00,51.97,52.06,51.74,51.78,39231.0,51.97,52.06,51.74,51.78,39231.0
2019-02-06 11:00:00,51.77,51.78,50.96,51.05,44375.0,51.77,51.78,50.96,51.05,44375.0
2019-02-06 11:30:00,51.04,51.07,50.74,50.8,24131.0,51.04,51.07,50.74,50.8,24131.0
2019-02-06 12:00:00,50.79,50.79,50.39,50.58,30485.0,50.79,50.79,50.39,50.58,30485.0
2019-02-06 12:30:00,50.55,50.56,50.23,50.3,31978.0,50.55,50.56,50.23,50.3,31978.0
2019-02-06 13:00:00,50.3,50.73,50.26,50.73,13575.0,50.3,50.73,50.26,50.73,13575.0
2019-02-06 13:30:00,50.73,50.82,50.62,50.62,16148.0,50.73,50.82,50.62,50.62,16148.0
2019-02-06 14:00:00,50.62,50.81,50.5,50.73,18727.0,50.62,50.81,50.5,50.73,18727.0
2019-02-06 14:30:00,50.75,50.86,50.58,50.86,20804.0,50.75,50.86,50.58,50.86,20804.0
2019-02-06 15:00:00,50.85,50.99,50.8,50.99,31262.0,50.85,50.99,50.8,50.99,31262.0
2019-02-06 15:30:00,50.99,50.99,50.7,50.83,117884.0,50.99,50.99,50.7,50.83,117884.0
2019-02-07 09:30:00,50.25,51.05,49.87,50.21,27153.0,50.25,51.05,49.87,50.21,27153.0
2019-02-07 10:00:00,50.16,50.25,49.94,50.13,9074.0,50.16,50.25,49.94,50.13,9074.0
2019-02-07 10:30:00,50.17,50.39,49.86,49.87,13571.0,50.17,50.39,49.86,49.87,13571.0
2019-02-07 11:00:00,49.9,49.98,49.54,49.59,12693.0,49.9,49.98,49.54,49.59,12693.0
2019-02-07 11:30:00,49.6,49.65,49.36,49.59,24409.0,49.6,49.65,49.36,49.59,24409.0
2019-02-07 12:00:00,49.57,49.71,49.52,49.61,21015.0,49.57,49.71,49.52,49.61,21015.0
2019-02-07 12:30:00,49.68,49.7,49.49,49.63,14372.0,49.68,49.7,49.49,49.63,14372.0
2019-02-07 13:00:00,49.6,49.7,49.6,49.64,13295.0,49.6,49.7,49.6,49.64,13295.0
2019-02-07 13:30:00,49.65,49.68,49.54,49.63,14238.0,49.65,49.68,49.54,49.63,14238.0
2019-02-07 14:00:00,49.6,49.74,49.56,49.7,33959.0,49.6,49.74,49.56,49.7,33959.0
2019-02-07 14:30:00,49.7,49.7,49.57,49.66,25566.0,49.7,49.7,49.57,49.66,25566.0
2019-02-07 15:00:00,49.7,49.7,49.55,49.65,32315.0,49.7,49.7,49.55,49.65,32315.0
2019-02-07 15:30:00,49.65,49.83,49.57,49.81,161567.0,49.65,49.83,49.57,49.81,161567.0
2019-02-08 09:30:00,49.45,49.92,49.33,49.71,34821.0,49.45,49.92,49.33,49.71,34821.0
2019-02-08 10:00:00,49.7,49.89,49.56,49.66,10327.0,49.7,49.89,49.56,49.66,10327.0
2019-02-08 10:30:00,49.67,49.82,49.58,49.59,9373.0,49.67,49.82,49.58,49.59,9373.0
2019-02-08 11:00:00,49.56,49.62,49.33,49.42,19067.0,49.56,49.62,49.33,49.42,19067.0
2019-02-08 11:30:00,49.35,49.51,49.15,49.51,14744.0,49.35,49.51,49.15,49.51,14744.0
2019-02-08 12:00:00,49.5,49.54,49.19,49.21,34719.0,49.5,49.54,49.19,49.21,34719.0
2019-02-08 12:30:00,49.21,49.42,49.2,49.25,8616.0,49.21,49.42,49.2,49.25,8616.0
2019-02-08 13:00:00,49.26,49.27,49.16,49.18,19626.0,49.26,49.27,49.16,49.18,19626.0
2019-02-08 13:30:00,49.18,49.59,49.14,49.59,35580.0,49.18,49.59,49.14,49.59,35580.0
2019-02-08 14:00:00,49.6,49.87,49.58,49.87,11722.0,49.6,49.87,49.58,49.87,11722.0
2019-02-08 14:30:00,49.91,49.95,49.78,49.81,12510.0,49.91,49.95,49.78,49.81,12510.0
2019-02-08 15:00:00,49.8,49.98,49.76,49.97,22622.0,49.8,49.98,49.76,49.97,22622.0
2019-02-08 15:30:00,49.97,50.0,49.91,49.99,61675.0,49.97,50.0,49.91,49.99,61675.0
2019-02-11 09:30:00,50.04,50.54,50.03,50.54,21354.0,50.04,50.54,50.03,50.54,21354.0
2019-02-11 10:00:00,50.59,50.8,50.53,50.59,18652.0,50.59,50.8,50.53,50.59,18652.0
2019-02-11 10:30:00,50.61,50.87,50.55,50.86,10484.0,50.61,50.87,50.55,50.86,10484.0
2019-02-11 11:00:00,50.84,50.94,50.69,50.88,14611.0,50.84,50.94,50.69,50.88,14611.0
2019-02-11 11:30:00,50.87,50.87,50.57,50.7,18251.0,50.87,50.87,50.57,50.7,18251.0
2019-02-11 12:00:00,50.7,50.73,50.51,50.51,17857.0,50.7,50.73,50.51,50.51,17857.0
2019-02-11 12:30:00,50.51,50.53,50.18,50.23,38645.0,50.51,50.53,50.18,50.23,38645.0
2019-02-11 13:00:00,50.2,50.33,50.16,50.25,12585.0,50.2,50.33,50.16,50.25,12585.0
2019-02-11 13:30:00,50.26,50.29,50.13,50.13,7568.0,50.26,50.29,50.13,50.13,7568.0
2019-02-11 14:00:00,50.16,50.21,50.08,50.09,13222.0,50.16,50.21,50.08,50.09,13222.0
2019-02-11 14:30:00,50.11,50.11,49.96,50.01,13170.0,50.11,50.11,49.96,50.01,13170.0
2019-02-11 15:00:00,50.01,50.19,49.99,50.14,20015.0,50.01,50.19,49.99,50.14,20015.0
2019-02-11 15:30:00,50.14,50.23,50.11,50.22,43923.0,50.14,50.23,50.11,50.22,43923.0
2019-02-12 09:30:00,50.55,51.24,50.55,51.16,10663.0,50.55,51.24,50.55,51.16,10663.0
2019-02-12 10:00:00,51.23,51.3,50.64,50.85,12318.0,51.23,51.3,50.64,50.85,12318.0
2019-02-12 10:30:00,50.83,51.4,50.83,51.4,10566.0,50.83,51.4,50.83,51.4,10566.0
2019-02-12 11:00:00,51.43,51.47,51.31,51.31,14455.0,51.43,51.47,51.31,51.31,14455.0
2019-02-12 11:30:00,51.33,51.35,51.12,51.3,10219.0,51.33,51.35,51.12,51.3,10219.0
2019-02-12 12:00:00,51.28,51.28,51.03,51.2,14576.0,51.28,51.28,51.03,51.2,14576.0
2019-02-12 12:30:00,51.21,51.25,51.08,51.2,17133.0,51.21,51.25,51.08,51.2,17133.0
2019-02-12 13:00:00,51.19,51.24,51.14,51.17,5455.0,51.19,51.24,51.14,51.17,5455.0
2019-02-12 13:30:00,51.19,51.26,51.17,51.21,8672.0,51.19,51.26,51.17,51.21,8672.0
2019-02-12 14:00:00,51.21,51.26,51.14,51.22,8632.0,51.21,51.26,51.14,51.22,8632.0
2019-02-12 14:30:00,51.19,51.39,51.17,51.36,41499.0,51.19,51.39,51.17,51.36,41499.0
2019-02-12 15:00:00,51.34,51.46,51.23,51.31,41094.0,51.34,51.46,51.23,51.31,41094.0
2019-02-12 15:30:00,51.29,51.56,51.2,51.42,149012.0,51.29,51.56,51.2,51.42,149012.0
2019-02-13 09:30:00,51.57,51.93,51.57,51.76,10182.0,51.57,51.93,51.57,51.76,10182.0
2019-02-13 10:00:00,51.81,51.83,51.44,51.44,14295.0,51.81,51.83,51.44,51.44,14295.0
2019-02-13 10:30:00,51.5,51.56,51.37,51.4,17906.0,51.5,51.56,51.37,51.4,17906.0
2019-02-13 11:00:00,51.44,51.58,51.28,51.28,11110.0,51.44,51.58,51.28,51.28,11110.0
2019-02-13 11:30:00,51.28,51.51,51.22,51.39,13447.0,51.28,51.51,51.22,51.39,13447.0
2019-02-13 12:00:00,51.45,51.46,51.32,51.41,6698.0,51.45,51.46,51.32,51.41,6698.0
2019-02-13 12:30:00,51.47,51.49,51.33,51.36,11970.0,51.47,51.49,51.33,51.36,11970.0
2019-02-13 13:00:00,51.34,51.47,51.32,51.39,8759.0,51.34,51.47,51.32,51.39,8759.0
2019-02-13 13:30:00,51.38,51.38,51.28,51.32,6481.0,51.38,51.38,51.28,51.32,6481.0
2019-02-13 14:00:00,51.32,51.35,51.25,51.26,12079.0,51.32,51.35,51.25,51.26,12079.0
2019-02-13 14:30:00,51.3,51.5,51.27,51.45,17824.0,51.3,51.5,51.27,51.45,17824.0
2019-02-13 15:00:00,51.43,51.45,51.25,51.27,38852.0,51.43,51.45,51.25,51.27,38852.0
2019-02-13 15:30:00,51.26,51.42,51.14,51.15,87671.0,51.26,51.42,51.14,51.15,87671.0
2019-02-14 09:30:00,53.69,54.86,53.41,54.76,392776.0,53.69,54.86,53.41,54.76,392776.0
2019-02-14 10:00:00,54.76,54.89,53.86,54.2,171870.0,54.76,54.89,53.86,54.2,171870.0
2019-02-14 10:30:00,54.16,54.25,53.19,53.48,127904.0,54.16,54.25,53.19,53.48,127904.0
2019-02-14 11:00:00,53.46,53.51,52.43,52.47,61932.0,53.46,53.51,52.43,52.47,61932.0
2019-02-14 11:30:00,52.47,52.61,52.16,52.6,40290.0,52.47,52.61,52.16,52.6,40290.0
2019-02-14 12:00:00,52.61,52.64,52.18,52.4,29724.0,52.61,52.64,52.18,52.4,29724.0
2019-02-14 12:30:00,52.38,52.56,52.23,52.43,47992.0,52.38,52.56,52.23,52.43,47992.0
2019-02-14 13:00:00,52.39,52.51,52.2,52.26,23884.0,52.39,52.51,52.2,52.26,23884.0
2019-02-14 13:30:00,52.29,52.62,52.28,52.43,84018.0,52.29,52.62,52.28,52.43,84018.0
2019-02-14 14:00:00,52.46,52.56,52.33,52.43,59568.0,52.46,52.56,52.33,52.43,59568.0
2019-02-14 14:30:00,52.41,52.61,52.41,52.52,67160.0,52.41,52.61,52.41,52.52,67160.0
2019-02-14 15:00:00,52.52,52.58,52.22,52.46,132051.0,52.52,52.58,52.22,52.46,132051.0
2019-02-14 15:30:00,52.41,52.6,52.0,52.16,130976.0,52.41,52.6,52.0,52.16,130976.0
2019-02-15 09:30:00,52.74,53.15,52.27,52.77,42613.0,52.74,53.15,52.27,52.77,42613.0
2019-02-15 10:00:00,52.76,53.15,52.61,52.78,55574.0,52.76,53.15,52.61,52.78,55574.0
2019-02-15 10:30:00,52.78,52.83,52.15,52.3,42638.0,52.78,52.83,52.15,52.3,42638.0
2019-02-15 11:00:00,52.32,52.51,51.89,52.42,29999.0,52.32,52.51,51.89,52.42,29999.0
2019-02-15 11:30:00,52.43,52.44,52.2,52.26,15668.0,52.43,52.44,52.2,52.26,15668.0
2019-02-15 12:00:00,52.28,52.35,52.13,52.35,12752.0,52.28,52.35,52.13,52.35,12752.0
2019-02-15 12:30:00,52.33,52.41,52.3,52.36,12533.0,52.33,52.41,52.3,52.36,12533.0
2019-02-15 13:00:00,52.34,52.38,51.84,51.84,17928.0,52.34,52.38,51.84,51.84,17928.0
2019-02-15 13:30:00,51.9,52.26,51.86,52.19,42114.0,51.9,52.26,51.86,52.19,42114.0
2019-02-15 14:00:00,52.19,52.2,51.86,52.03,20721.0,52.19,52.2,51.86,52.03,20721.0
2019-02-15 14:30:00,52.03,52.29,52.03,52.29,17797.0,52.03,52.29,52.03,52.29,17797.0
2019-02-15 15:00:00,52.28,52.48,52.24,52.48,39459.0,52.28,52.48,52.24,52.48,39459.0
2019-02-15 15:30:00,52.47,52.63,52.38,52.61,116220.0,52.47,52.63,52.38,52.61,116220.0
2019-02-19 09:30:00,52.54,52.85,52.05,52.29,16836.0,52.54,52.85,52.05,52.29,16836.0
2019-02-19 10:00:00,52.23,52.28,51.83,51.94,13434.0,52.23,52.28,51.83,51.94,13434.0
2019-02-19 10:30:00,51.99,51.99,51.51,51.68,15648.0,51.99,51.99,51.51,51.68,15648.0
2019-02-19 11:00:00,51.7,51.9,51.62,51.62,14533.0,51.7,51.9,51.62,51.62,14533.0
2019-02-19 11:30:00,51.69,52.09,51.65,52.05,26247.0,51.69,52.09,51.65,52.05,26247.0
2019-02-19 12:00:00,52.06,52.41,51.96,52.41,32697.0,52.06,52.41,51.96,52.41,32697.0
2019-02-19 12:30:00,52.41,52.49,52.34,52.49,16408.0,52.41,52.49,52.34,52.49,16408.0
2019-02-19 13:00:00,52.5,52.55,52.38,52.48,17029.0,52.5,52.55,52.38,52.48,17029.0
2019-02-19 13:30:00,52.48,52.69,52.41,52.69,18592.0,52.48,52.69,52.41,52.69,18592.0
2019-02-19 14:00:00,52.69,52.7,52.59,52.68,19051.0,52.69,52.7,52.59,52.68,19051.0
2019-02-19 14:30:00,52.68,52.78,52.63,52.77,20879.0,52.68,52.78,52.63,52.77,20879.0
2019-02-19 15:00:00,52.75,52.81,52.72,52.81,40201.0,52.75,52.81,52.72,52.81,40201.0
2019-02-19 15:30:00,52.82,52.94,52.71,52.74,94726.0,52.82,52.94,52.71,52.74,94726.0
2019-02-20 09:30:00,52.69,53.49,52.69,53.3,72076.0,52.69,53.49,52.69,53.3,72076.0
2019-02-20 10:00:00,53.3,53.71,53.25,53.7,52045.0,53.3,53.71,53.25,53.7,52045.0
2019-02-20 10:30:00,53.7,53.93,53.65,53.69,67037.0,53.7,53.93,53.65,53.69,67037.0
2019-02-20 11:00:00,53.66,53.84,53.59,53.76,38630.0,53.66,53.84,53.59,53.76,38630.0
2019-02-20 11:30:00,53.75,53.92,53.58,53.82,52322.0,53.75,53.92,53.58,53.82,52322.0
2019-02-20 12:00:00,53.82,53.91,53.69,53.78,34220.0,53.82,53.91,53.69,53.78,34220.0
2019-02-20 12:30:00,53.78,53.94,53.78,53.9,16627.0,53.78,53.94,53.78,53.9,16627.0
2019-02-20 13:00:00,53.93,54.11,53.88,54.05,39066.0,53.93,54.11,53.88,54.05,39066.0
2019-02-20 13:30:00,54.05,54.26,53.93,54.13,29852.0,54.05,54.26,53.93,54.13,29852.0
2019-02-20 14:00:00,54.14,54.15,53.91,54.0,39416.0,54.14,54.15,53.91,54.0,39416.0
2019-02-20 14:30:00,54.01,54.06,53.97,54.0,16891.0,54.01,54.06,53.97,54.0,16891.0
2019-02-20 15:00:00,54.0,54.04,53.93,53.99,30599.0,54.0,54.04,53.93,53.99,30599.0
2019-02-20 15:30:00,53.98,54.02,53.83,53.87,56556.0,53.98,54.02,53.83,53.87,56556.0
2019-02-21 09:30:00,53.62,53.94,53.02,53.23,21997.0,53.62,53.94,53.02,53.23,21997.0
2019-02-21 10:00:00,53.22,53.29,52.88,53.2,9364.0,53.22,53.29,52.88,53.2,9364.0
2019-02-21 10:30:00,53.21,53.22,52.89,52.94,10374.0,53.21,53.22,52.89,52.94,10374.0
2019-02-21 11:00:00,52.93,53.21,52.9,53.05,12062.0,52.93,53.21,52.9,53.05,12062.0
2019-02-21 11:30:00,53.07,53.28,53.05,53.19,9369.0,53.07,53.28,53.05,53.19,9369.0
2019-02-21 12:00:00,53.18,53.19,52.84,53.07,9297.0,53.18,53.19,52.84,53.07,9297.0
2019-02-21 12:30:00,53.07,53.25,53.0,53.25,13518.0,53.07,53.25,53.0,53.25,13518.0
2019-02-21 13:00:00,53.26,53.26,53.11,53.22,15653.0,53.26,53.26,53.11,53.22,15653.0
2019-02-21 13:30:00,53.22,53.24,53.12,53.23,11318.0,53.22,53.24,53.12,53.23,11318.0
2019-02-21 14:00:00,53.23,53.27,52.92,53.0,10145.0,53.23,53.27,52.92,53.0,10145.0
2019-02-21 14:30:00,53.01,53.08,52.78,52.82,11860.0,53.01,53.08,52.78,52.82,11860.0
2019-02-21 15:00:00,52.82,53.0,52.82,52.96,18213.0,52.82,53.0,52.82,52.96,18213.0
2019-02-21 15:30:00,52.95,53.16,52.84,53.14,61785.0,52.95,53.16,52.84,53.14,61785.0
2019-02-22 09:30:00,53.26,53.56,53.22,53.53,45443.0,53.26,53.56,53.22,53.53,45443.0
2019-02-22 10:00:00,53.53,53.83,53.43,53.51,8418.0,53.53,53.83,53.43,53.51,8418.0
2019-02-22 10:30:00,53.43,53.68,53.43,53.61,6849.0,53.43,53.68,53.43,53.61,6849.0
2019-02-22 11:00:00,53.62,53.63,53.53,53.6,10913.0,53.62,53.63,53.53,53.6,10913.0
2019-02-22 11:30:00,53.63,53.67,53.47,53.5,7414.0,53.63,53.67,53.47,53.5,7414.0
2019-02-22 12:00:00,53.47,53.54,53.34,53.35,4987.0,53.47,53.54,53.34,53.35,4987.0
2019-02-22 12:30:00,53.37,53.51,53.33,53.48,33103.0,53.37,53.51,53.33,53.48,33103.0
2019-02-22 13:00:00,53.46,53.51,53.13,53.13,12415.0,53.46,53.51,53.13,53.13,12415.0
2019-02-22 13:30:00,53.13,53.26,53.09,53.13,7832.0,53.13,53.26,53.09,53.13,7832.0
2019-02-22 14:00:00,53.16,53.21,53.07,53.18,37993.0,53.16,53.21,53.07,53.18,37993.0
2019-02-22 14:30:00,53.18,53.22,52.96,52.96,13151.0,53.18,53.22,52.96,52.96,13151.0
2019-02-22 15:00:00,52.99,53.07,52.96,53.05,21301.0,52.99,53.07,52.96,53.05,21301.0
2019-02-22 15:30:00,53.03,53.04,52.9,52.93,81024.0,53.03,53.04,52.9,52.93,81024.0
2019-02-25 09:30:00,53.5,53.8,53.06,53.33,18926.0,53.5,53.8,53.06,53.33,18926.0
2019-02-25 10:00:00,53.29,53.31,53.08,53.15,3250.0,53.29,53.31,53.08,53.15,3250.0
2019-02-25 10:30:00,53.15,53.29,53.12,53.23,8259.0,53.15,53.29,53.12,53.23,8259.0
2019-02-25 11:00:00,53.29,53.29,52.9,53.0,8325.0,53.29,53.29,52.9,53.0,8325.0
2019-02-25 11:30:00,53.0,53.11,52.99,53.01,4200.0,53.0,53.11,52.99,53.01,4200.0
2019-02-25 12:00:00,53.06,53.06,52.81,52.95,8695.0,53.06,53.06,52.81,52.95,8695.0
2019-02-25 12:30:00,52.91,53.26,52.91,53.05,35001.0,52.91,53.26,52.91,53.05,35001.0
2019-02-25 13:00:00,53.09,53.17,53.07,53.07,4900.0,53.09,53.17,53.07,53.07,4900.0
2019-02-25 13:30:00,53.08,53.1,53.01,53.04,4176.0,53.08,53.1,53.01,53.04,4176.0
2019-02-25 14:00:00,53.04,53.11,53.03,53.1,8070.0,53.04,53.11,53.03,53.1,8070.0
2019-02-25 14:30:00,53.11,53.16,53.03,53.06,5287.0,53.11,53.16,53.03,53.06,5287.0
2019-02-25 15:00:00,53.04,53.05,52.93,52.94,12468.0,53.04,53.05,52.93,52.94,12468.0
2019-02-25 15:30:00,52.94,53.02,52.79,52.8,45224.0,52.94,53.02,52.79,52.8,45224.0
2019-02-26 09:30:00,52.77,52.81,52.22,52.26,18915.0,52.77,52.81,52.22,52.26,18915.0
2019-02-26 10:00:00,52.26,52.72,52.26,52.63,10668.0,52.26,52.72,52.26,52.63,10668.0
2019-02-26 10:30:00,52.67,52.72,52.46,52.46,14353.0,52.67,52.72,52.46,52.46,14353.0
2019-02-26 11:00:00,52.47,52.63,52.47,52.55,9336.0,52.47,52.63,52.47,52.55,9336.0
2019-02-26 11:30:00,52.55,52.59,52.34,52.41,9129.0,52.55,52.59,52.34,52.41,9129.0
2019-02-26 12:00:00,52.4,52.48,52.3,52.41,12897.0,52.4,52.48,52.3,52.41,12897.0
2019-02-26 12:30:00,52.4,52.41,52.14,52.14,8362.0,52.4,52.41,52.14,52.14,8362.0
2019-02-26 13:00:00,52.15,52.23,52.09,52.14,7105.0,52.15,52.23,52.09,52.14,7105.0
2019-02-26 13:30:00,52.11,52.22,52.06,52.2,10342.0,52.11,52.22,52.06,52.2,10342.0
2019-02-26 14:00:00,52.21,52.23,52.15,52.15,11169.0,52.21,52.23,52.15,52.15,11169.0
2019-02-26 14:30:00,52.15,52.22,52.12,52.2,11368.0,52.15,52.22,52.12,52.2,11368.0
2019-02-26 15:00:00,52.21,52.24,52.05,52.08,17644.0,52.21,52.24,52.05,52.08,17644.0
2019-02-26 15:30:00,52.07,52.25,51.93,51.99,76520.0,52.07,52.25,51.93,51.99,76520.0
2019-02-27 09:30:00,51.87,51.89,51.12,51.13,18314.0,51.87,51.89,51.12,51.13,18314.0
2019-02-27 10:00:00,51.16,51.35,51.0,51.29,17667.0,51.16,51.35,51.0,51.29,17667.0
2019-02-27 10:30:00,51.36,51.45,51.16,51.2,18391.0,51.36,51.45,51.16,51.2,18391.0
2019-02-27 11:00:00,51.25,51.8,51.21,51.77,31479.0,51.25,51.8,51.21,51.77,31479.0
2019-02-27 11:30:00,51.69,51.89,51.69,51.82,7100.0,51.69,51.89,51.69,51.82,7100.0
2019-02-27 12:00:00,51.84,51.88,51.75,51.87,9847.0,51.84,51.88,51.75,51.87,9847.0
2019-02-27 12:30:00,51.85,51.9,51.7,51.77,11321.0,51.85,51.9,51.7,51.77,11321.0
2019-02-27 13:00:00,51.75,51.93,51.75,51.93,6385.0,51.75,51.93,51.75,51.93,6385.0
2019-02-27 13:30:00,51.93,52.04,51.9,51.98,12125.0,51.93,52.04,51.9,51.98,12125.0
2019-02-27 14:00:00,51.98,52.2,51.95,52.07,12882.0,51.98,52.2,51.95,52.07,12882.0
2019-02-27 14:30:00,52.1,52.22,52.04,52.07,11458.0,52.1,52.22,52.04,52.07,11458.0
2019-02-27 15:00:00,52.06,52.14,51.98,52.05,16770.0,52.06,52.14,51.98,52.05,16770.0
2019-02-27 15:30:00,52.03,52.03,51.79,51.89,82811.0,52.03,52.03,51.79,51.89,82811.0
2019-02-28 09:30:00,51.68,51.74,51.19,51.73,11959.0,51.68,51.74,51.19,51.73,11959.0
2019-02-28 10:00:00,51.69,51.96,51.64,51.79,8260.0,51.69,51.96,51.64,51.79,8260.0
2019-02-28 10:30:00,51.8,51.97,51.8,51.86,5388.0,51.8,51.97,51.8,51.86,5388.0
2019-02-28 11:00:00,51.87,51.98,51.81,51.91,7483.0,51.87,51.98,51.81,51.91,7483.0
2019-02-28 11:30:00,51.94,51.98,51.6,51.64,25021.0,51.94,51.98,51.6,51.64,25021.0
2019-02-28 12:00:00,51.63,51.66,51.3,51.48,14243.0,51.63,51.66,51.3,51.48,14243.0
2019-02-28 12:30:00,51.46,51.46,51.15,51.33,19758.0,51.46,51.46,51.15,51.33,19758.0
2019-02-28 13:00:00,51.33,51.49,51.32,51.49,8085.0,51.33,51.49,51.32,51.49,8085.0
2019-02-28 13:30:00,51.49,51.68,51.47,51.65,9752.0,51.49,51.68,51.47,51.65,9752.0
2019-02-28 14:00:00,51.67,51.74,51.59,51.61,6117.0,51.67,51.74,51.59,51.61,6117.0
2019-02-28 14:30:00,51.59,51.65,51.49,51.65,7910.0,51.59,51.65,51.49,51.65,7910.0
2019-02-28 15:00:00,51.64,51.67,51.51,51.67,15031.0,51.64,51.67,51.51,51.67,15031.0
2019-02-28 15:30:00,51.67,51.75,51.52,51.56,73389.0,51.67,51.75,51.52,51.56,73389.0
2019-03-01 09:30:00,51.76,51.93,51.54,51.69,36593.0,51.76,51.93,51.54,51.69,36593.0
2019-03-01 10:00:00,51.66,52.03,51.59,51.95,65151.0,51.66,52.03,51.59,51.95,65151.0
2019-03-01 10:30:00,51.95,51.95,51.6,51.67,98048.0,51.95,51.95,51.6,51.67,98048.0
2019-03-01 11:00:00,51.74,51.89,51.7,51.8,14459.0,51.74,51.89,51.7,51.8,14459.0
2019-03-01 11:30:00,51.84,51.96,51.65,51.79,21496.0,51.84,51.96,51.65,51.79,21496.0
2019-03-01 12:00:00,51.79,52.01,51.78,52.0,11453.0,51.79,52.01,51.78,52.0,11453.0
2019-03-01 12:30:00,51.97,52.33,51.97,52.32,19023.0,51.97,52.33,51.97,52.32,19023.0
2019-03-01 13:00:00,52.32,52.42,52.32,52.39,23862.0,52.32,52.42,52.32,52.39,23862.0
2019-03-01 13:30:00,52.39,52.52,52.29,52.34,28799.0,52.39,52.52,52.29,52.34,28799.0
2019-03-01 14:00:00,52.34,52.46,52.26,52.44,20949.0,52.34,52.46,52.26,52.44,20949.0
2019-03-01 14:30:00,52.45,52.57,52.43,52.5,23477.0,52.45,52.57,52.43,52.5,23477.0
2019-03-01 15:00:00,52.5,52.51,52.36,52.45,31923.0,52.5,52.51,52.36,52.45,31923.0
2019-03-01 15:30:00,52.45,52.59,52.45,52.5,94587.0,52.45,52.59,52.45,52.5,94587.0
2019-03-04 09:30:00,52.59,52.89,52.3,52.59,22216.0,52.59,52.89,52.3,52.59,22216.0
2019-03-04 10:00:00,52.59,52.92,52.51,52.89,16436.0,52.59,52.92,52.51,52.89,16436.0
2019-03-04 10:30:00,52.8,52.82,52.63,52.7,38592.0,52.8,52.82,52.63,52.7,38592.0
2019-03-04 11:00:00,52.7,52.81,52.65,52.78,54422.0,52.7,52.81,52.65,52.78,54422.0
2019-03-04 11:30:00,52.75,52.77,52.57,52.6,26091.0,52.75,52.77,52.57,52.6,26091.0
2019-03-04 12:00:00,52.6,52.74,52.53,52.63,28205.0,52.6,52.74,52.53,52.63,28205.0
2019-03-04 12:30:00,52.63,52.72,52.51,52.6,13337.0,52.63,52.72,52.51,52.6,13337.0
2019-03-04 13:00:00,52.6,52.74,52.57,52.7,12792.0,52.6,52.74,52.57,52.7,12792.0
2019-03-04 13:30:00,52.71,52.78,52.66,52.77,10092.0,52.71,52.78,52.66,52.77,10092.0
2019-03-04 14:00:00,52.73,52.92,52.72,52.9,76583.0,52.73,52.92,52.72,52.9,76583.0
2019-03-04 14:30:00,52.93,53.02,52.85,52.9,16881.0,52.93,53.02,52.85,52.9,16881.0
2019-03-04 15:00:00,52.9,52.96,52.83,52.88,30355.0,52.9,52.96,52.83,52.88,30355.0
2019-03-04 15:30:00,52.88,52.93,52.64,52.67,109045.0,52.88,52.93,52.64,52.67,109045.0
2019-03-05 09:30:00,52.65,52.66,52.32,52.47,18391.0,52.65,52.66,52.32,52.47,18391.0
2019-03-05 10:00:00,52.51,52.62,52.41,52.46,25466.0,52.51,52.62,52.41,52.46,25466.0
2019-03-05 10:30:00,52.47,52.59,52.42,52.59,18423.0,52.47,52.59,52.42,52.59,18423.0
2019-03-05 11:00:00,52.56,52.8,52.56,52.7,13463.0,52.56,52.8,52.56,52.7,13463.0
2019-03-05 11:30:00,52.71,52.83,52.67,52.82,11100.0,52.71,52.83,52.67,52.82,11100.0
2019-03-05 12:00:00,52.8,52.85,52.68,52.74,10340.0,52.8,52.85,52.68,52.74,10340.0
2019-03-05 12:30:00,52.72,52.74,52.61,52.68,6307.0,52.72,52.74,52.61,52.68,6307.0
2019-03-05 13:00:00,52.68,52.71,52.6,52.61,11730.0,52.68,52.71,52.6,52.61,11730.0
2019-03-05 13:30:00,52.61,52.71,52.6,52.66,9639.0,52.61,52.71,52.6,52.66,9639.0
2019-03-05 14:00:00,52.68,52.75,52.58,52.61,12119.0,52.68,52.75,52.58,52.61,12119.0
2019-03-05 14:30:00,52.59,52.63,52.51,52.59,8926.0,52.59,52.63,52.51,52.59,8926.0
2019-03-05 15:00:00,52.58,52.61,52.32,52.35,16971.0,52.58,52.61,52.32,52.35,16971.0
2019-03-05 15:30:00,52.35,52.42,52.14,52.14,52684.0,52.35,52.42,52.14,52.14,52684.0
2019-03-06 09:30:00,52.14,52.2,51.78,51.9,2325.0,52.14,52.2,51.78,51.9,2325.0
2019-03-06 10:00:00,51.86,52.3,51.86,52.09,19178.0,51.86,52.3,51.86,52.09,19178.0
2019-03-06 10:30:00,52.08,52.11,51.96,51.98,4824.0,52.08,52.11,51.96,51.98,4824.0
2019-03-06 11:00:00,51.97,52.07,51.92,51.95,7738.0,51.97,52.07,51.92,51.95,7738.0
2019-03-06 11:30:00,51.94,52.02,51.69,51.75,9205.0,51.94,52.02,51.69,51.75,9205.0
2019-03-06 12:00:00,51.75,51.85,51.58,51.66,8793.0,51.75,51.85,51.58,51.66,8793.0
2019-03-06 12:30:00,51.66,51.77,51.57,51.63,6549.0,51.66,51.77,51.57,51.63,6549.0
2019-03-06 13:00:00,51.55,51.6,51.44,51.53,13431.0,51.55,51.6,51.44,51.53,13431.0
2019-03-06 13:30:00,51.55,51.62,51.43,51.56,26005.0,51.55,51.62,51.43,51.56,26005.0
2019-03-06 14:00:00,51.57,51.65,51.4,51.41,6639.0,51.57,51.65,51.4,51.41,6639.0
2019-03-06 14:30:00,51.42,51.45,51.19,51.19,14047.0,51.42,51.45,51.19,51.19,14047.0
2019-03-06 15:00:00,51.22,51.25,51.13,51.21,13975.0,51.22,51.25,51.13,51.21,13975.0
2019-03-06 15:30:00,51.23,51.27,51.05,51.05,35868.0,51.23,51.27,51.05,51.05,35868.0
2019-03-07 09:30:00,51.16,51.24,50.28,50.58,8315.0,51.16,51.24,50.28,50.58,8315.0
2019-03-07 10:00:00,50.69,50.83,50.52,50.83,9941.0,50.69,50.83,50.52,50.83,9941.0
2019-03-07 10:30:00,50.84,50.95,50.78,50.87,4000.0,50.84,50.95,50.78,50.87,4000.0
2019-03-07 11:00:00,50.79,50.98,50.72,50.98,13173.0,50.79,50.98,50.72,50.98,13173.0
2019-03-07 11:30:00,51.05,51.07,50.93,50.97,8368.0,51.05,51.07,50.93,50.97,8368.0
2019-03-07 12:00:00,50.96,51.13,50.86,51.09,9208.0,50.96,51.13,50.86,51.09,9208.0
2019-03-07 12:30:00,51.06,51.23,51.04,51.22,6141.0,51.06,51.23,51.04,51.22,6141.0
2019-03-07 13:00:00,51.17,51.2,51.06,51.07,4610.0,51.17,51.2,51.06,51.07,4610.0
2019-03-07 13:30:00,51.09,51.17,51.02,51.11,14504.0,51.09,51.17,51.02,51.11,14504.0
2019-03-07 14:00:00,51.09,51.17,51.0,51.15,18848.0,51.09,51.17,51.0,51.15,18848.0
2019-03-07 14:30:00,51.2,51.2,51.06,51.09,13701.0,51.2,51.2,51.06,51.09,13701.0
2019-03-07 15:00:00,51.1,51.26,51.07,51.2,11506.0,51.1,51.26,51.07,51.2,11506.0
2019-03-07 15:30:00,51.2,51.37,51.14,51.27,67469.0,51.2,51.37,51.14,51.27,67469.0
2019-03-08 09:30:00,50.86,51.53,50.86,51.29,13854.0,50.86,51.53,50.86,51.29,13854.0
2019-03-08 10:00:00,51.23,51.35,51.17,51.3,9610.0,51.23,51.35,51.17,51.3,9610.0
2019-03-08 10:30:00,51.28,51.47,51.26,51.36,10408.0,51.28,51.47,51.26,51.36,10408.0
2019-03-08 11:00:00,51.33,51.56,51.29,51.49,8166.0,51.33,51.56,51.29,51.49,8166.0
2019-03-08 11:30:00,51.49,51.6,51.36,51.4,11726.0,51.49,51.6,51.36,51.4,11726.0
2019-03-08 12:00:00,51.4,51.46,51.35,51.44,9241.0,51.4,51.46,51.35,51.44,9241.0
2019-03-08 12:30:00,51.45,51.47,51.37,51.4,11726.0,51.45,51.47,51.37,51.4,11726.0
2019-03-08 13:00:00,51.37,51.45,51.22,51.29,8746.0,51.37,51.45,51.22,51.29,8746.0
2019-03-08 13:30:00,51.29,51.4,51.29,51.36,10886.0,51.29,51.4,51.29,51.36,10886.0
2019-03-08 14:00:00,51.35,51.38,51.2,51.37,12452.0,51.35,51.38,51.2,51.37,12452.0
2019-03-08 14:30:00,51.38,51.53,51.34,51.41,10082.0,51.38,51.53,51.34,51.41,10082.0
2019-03-08 15:00:00,51.43,51.51,51.29,51.32,54617.0,51.43,51.51,51.29,51.32,54617.0
2019-03-08 15:30:00,51.31,51.63,51.3,51.54,50423.0,51.31,51.63,51.3,51.54,50423.0
2019-03-11 09:30:00,51.46,51.85,51.26,51.84,15665.0,51.46,51.85,51.26,51.84,15665.0
2019-03-11 10:00:00,51.85,51.98,51.82,51.93,7469.0,51.85,51.98,51.82,51.93,7469.0
2019-03-11 10:30:00,51.97,52.25,51.92,52.03,11445.0,51.97,52.25,51.92,52.03,11445.0
2019-03-11 11:00:00,52.02,52.28,52.02,52.27,12714.0,52.02,52.28,52.02,52.27,12714.0
2019-03-11 11:30:00,52.25,52.38,52.25,52.34,20380.0,52.25,52.38,52.25,52.34,20380.0
2019-03-11 12:00:00,52.36,52.47,52.27,52.44,13880.0,52.36,52.47,52.27,52.44,13880.0
2019-03-11 12:30:00,52.42,52.56,52.42,52.56,9265.0,52.42,52.56,52.42,52.56,9265.0
2019-03-11 13:00:00,52.56,52.7,52.54,52.67,10075.0,52.56,52.7,52.54,52.67,10075.0
2019-03-11 13:30:00,52.66,52.7,52.56,52.63,11223.0,52.66,52.7,52.56,52.63,11223.0
2019-03-11 14:00:00,52.63,52.63,52.53,52.57,20377.0,52.63,52.63,52.53,52.57,20377.0
2019-03-11 14:30:00,52.59,52.64,52.51,52.59,11778.0,52.59,52.64,52.51,52.59,11778.0
2019-03-11 15:00:00,52.6,52.63,52.54,52.59,13403.0,52.6,52.63,52.54,52.59,13403.0
2019-03-11 15:30:00,52.59,52.81,52.57,52.79,54442.0,52.59,52.81,52.57,52.79,54442.0
2019-03-12 09:30:00,52.87,52.87,52.54,52.57,2596.0,52.87,52.87,52.54,52.57,2596.0
2019-03-12 10:00:00,52.66,52.72,52.58,52.72,5224.0,52.66,52.72,52.58,52.72,5224.0
2019-03-12 10:30:00,52.78,52.78,52.6,52.68,5800.0,52.78,52.78,52.6,52.68,5800.0
2019-03-12 11:00:00,52.71,52.93,52.69,52.83,6247.0,52.71,52.93,52.69,52.83,6247.0
2019-03-12 11:30:00,52.84,53.03,52.79,52.99,10605.0,52.84,53.03,52.79,52.99,10605.0
2019-03-12 12:00:00,52.97,53.03,52.77,52.85,10927.0,52.97,53.03,52.77,52.85,10927.0
2019-03-12 12:30:00,52.89,52.89,52.61,52.61,2894.0,52.89,52.89,52.61,52.61,2894.0
2019-03-12 13:00:00,52.62,52.65,52.52,52.62,3857.0,52.62,52.65,52.52,52.62,3857.0
2019-03-12 13:30:00,52.59,52.87,52.58,52.86,15507.0,52.59,52.87,52.58,52.86,15507.0
2019-03-12 14:00:00,52.82,52.97,52.8,52.88,36554.0,52.82,52.97,52.8,52.88,36554.0
2019-03-12 14:30:00,52.86,52.93,52.59,52.74,34437.0,52.86,52.93,52.59,52.74,34437.0
2019-03-12 15:00:00,52.76,52.8,52.62,52.73,36343.0,52.76,52.8,52.62,52.73,36343.0
2019-03-12 15:30:00,52.72,52.77,52.65,52.67,33208.0,52.72,52.77,52.65,52.67,33208.0
2019-03-13 09:30:00,53.0,53.17,52.8,52.97,10057.0,53.0,53.17,52.8,52.97,10057.0
2019-03-13 10:00:00,52.99,53.16,52.84,52.84,5994.0,52.99,53.16,52.84,52.84,5994.0
2019-03-13 10:30:00,52.9,53.15,52.9,53.15,64704.0,52.9,53.15,52.9,53.15,64704.0
2019-03-13 11:00:00,53.19,53.29,53.12,53.15,8819.0,53.19,53.29,53.12,53.15,8819.0
2019-03-13 11:30:00,53.2,53.26,53.16,53.2,9896.0,53.2,53.26,53.16,53.2,9896.0
2019-03-13 12:00:00,53.18,53.23,53.14,53.16,4376.0,53.18,53.23,53.14,53.16,4376.0
2019-03-13 12:30:00,53.2,53.26,53.12,53.24,41984.0,53.2,53.26,53.12,53.24,41984.0
2019-03-13 13:00:00,53.24,53.24,53.18,53.21,2499.0,53.24,53.24,53.18,53.21,2499.0
2019-03-13 13:30:00,53.2,53.26,53.17,53.23,2485.0,53.2,53.26,53.17,53.23,2485.0
2019-03-13 14:00:00,53.29,53.43,53.29,53.37,4876.0,53.29,53.43,53.29,53.37,4876.0
2019-03-13 14:30:00,53.28,53.33,53.18,53.25,4784.0,53.28,53.33,53.18,53.25,4784.0
2019-03-13 15:00:00,53.24,53.29,53.1,53.25,13743.0,53.24,53.29,53.1,53.25,13743.0
2019-03-13 15:30:00,53.25,53.35,52.87,52.91,70459.0,53.25,53.35,52.87,52.91,70459.0
2019-03-14 09:30:00,52.54,52.76,52.2,52.54,39315.0,52.54,52.76,52.2,52.54,39315.0
2019-03-14 10:00:00,52.55,52.87,52.37,52.74,65742.0,52.55,52.87,52.37,52.74,65742.0
2019-03-14 10:30:00,52.8,52.85,52.49,52.5,18679.0,52.8,52.85,52.49,52.5,18679.0
2019-03-14 11:00:00,52.51,52.63,52.45,52.53,23302.0,52.51,52.63,52.45,52.53,23302.0
2019-03-14 11:30:00,52.52,52.66,52.5,52.59,8349.0,52.52,52.66,52.5,52.59,8349.0
2019-03-14 12:00:00,52.55,52.63,52.55,52.59,3030.0,52.55,52.63,52.55,52.59,3030.0
2019-03-14 12:30:00,52.58,52.62,52.52,52.56,3672.0,52.58,52.62,52.52,52.56,3672.0
2019-03-14 13:00:00,52.59,52.63,52.54,52.57,3904.0,52.59,52.63,52.54,52.57,3904.0
2019-03-14 13:30:00,52.56,52.61,52.48,52.55,11325.0,52.56,52.61,52.48,52.55,11325.0
2019-03-14 14:00:00,52.54,52.56,52.51,52.53,3150.0,52.54,52.56,52.51,52.53,3150.0
2019-03-14 14:30:00,52.5,52.88,52.5,52.83,22878.0,52.5,52.88,52.5,52.83,22878.0
2019-03-14 15:00:00,52.83,52.92,52.78,52.92,11426.0,52.83,52.92,52.78,52.92,11426.0
2019-03-14 15:30:00,52.92,53.08,52.79,52.84,50155.0,52.92,53.08,52.79,52.84,50155.0
2019-03-15 09:30:00,53.01,53.01,52.4,52.89,158052.0,53.01,53.01,52.4,52.89,158052.0
2019-03-15 10:00:00,52.77,52.77,52.64,52.71,8663.0,52.77,52.77,52.64,52.71,8663.0
2019-03-15 10:30:00,52.75,52.76,52.67,52.69,2800.0,52.75,52.76,52.67,52.69,2800.0
2019-03-15 11:00:00,52.77,52.85,52.58,52.64,23770.0,52.77,52.85,52.58,52.64,23770.0
2019-03-15 11:30:00,52.62,52.71,52.61,52.69,19894.0,52.62,52.71,52.61,52.69,19894.0
2019-03-15 12:00:00,52.7,52.89,52.7,52.88,9172.0,52.7,52.89,52.7,52.88,9172.0
2019-03-15 12:30:00,52.87,53.09,52.87,52.98,18920.0,52.87,53.09,52.87,52.98,18920.0
2019-03-15 13:00:00,52.99,53.02,52.83,52.84,5962.0,52.99,53.02,52.83,52.84,5962.0
2019-03-15 13:30:00,52.81,52.87,52.81,52.82,3700.0,52.81,52.87,52.81,52.82,3700.0
2019-03-15 14:00:00,52.81,52.85,52.72,52.78,3163.0,52.81,52.85,52.72,52.78,3163.0
2019-03-15 14:30:00,52.79,52.84,52.75,52.83,6406.0,52.79,52.84,52.75,52.83,6406.0
2019-03-15 15:00:00,52.82,52.82,52.63,52.8,8328.0,52.82,52.82,52.63,52.8,8328.0
2019-03-15 15:30:00,52.79,52.96,52.7,52.89,98564.0,52.79,52.96,52.7,52.89,98564.0
2019-03-18 09:30:00,53.02,53.33,53.0,53.21,6328.0,53.02,53.33,53.0,53.21,6328.0
2019-03-18 10:00:00,53.25,53.3,53.02,53.07,6566.0,53.25,53.3,53.02,53.07,6566.0
2019-03-18 10:30:00,53.09,53.22,52.91,53.13,6843.0,53.09,53.22,52.91,53.13,6843.0
2019-03-18 11:00:00,53.1,53.13,52.69,52.78,9611.0,53.1,53.13,52.69,52.78,9611.0
2019-03-18 11:30:00,52.82,52.84,52.63,52.84,3708.0,52.82,52.84,52.63,52.84,3708.0
2019-03-18 12:00:00,52.78,52.93,52.77,52.91,3300.0,52.78,52.93,52.77,52.91,3300.0
2019-03-18 12:30:00,52.87,53.12,52.87,53.05,3530.0,52.87,53.12,52.87,53.05,3530.0
2019-03-18 13:00:00,53.0,53.08,52.99,52.99,5349.0,53.0,53.08,52.99,52.99,5349.0
2019-03-18 13:30:00,52.99,53.07,52.95,53.01,3709.0,52.99,53.07,52.95,53.01,3709.0
2019-03-18 14:00:00,53.01,53.06,52.96,53.04,6942.0,53.01,53.06,52.96,53.04,6942.0
2019-03-18 14:30:00,53.03,53.08,52.98,53.04,7696.0,53.03,53.08,52.98,53.04,7696.0
2019-03-18 15:00:00,53.03,53.18,52.98,53.13,47750.0,53.03,53.18,52.98,53.13,47750.0
2019-03-18 15:30:00,53.13,53.22,53.04,53.05,27272.0,53.13,53.22,53.04,53.05,27272.0
2019-03-19 09:30:00,53.23,53.46,53.01,53.03,13983.0,53.23,53.46,53.01,53.03,13983.0
2019-03-19 10:00:00,53.06,53.14,52.96,52.96,4593.0,53.06,53.14,52.96,52.96,4593.0
2019-03-19 10:30:00,53.02,53.03,52.77,52.8,3735.0,53.02,53.03,52.77,52.8,3735.0
2019-03-19 11:00:00,52.82,53.01,52.82,52.98,5129.0,52.82,53.01,52.82,52.98,5129.0
2019-03-19 11:30:00,53.0,53.09,53.0,53.09,1400.0,53.0,53.09,53.0,53.09,1400.0
2019-03-19 12:00:00,53.08,53.14,53.02,53.13,6306.0,53.08,53.14,53.02,53.13,6306.0
2019-03-19 12:30:00,53.15,53.15,52.81,52.82,5300.0,53.15,53.15,52.81,52.82,5300.0
2019-03-19 13:00:00,52.86,53.03,52.86,52.98,3605.0,52.86,53.03,52.86,52.98,3605.0
2019-03-19 13:30:00,53.01,53.01,52.89,52.93,4182.0,53.01,53.01,52.89,52.93,4182.0
2019-03-19 14:00:00,52.95,52.96,52.85,52.89,4512.0,52.95,52.96,52.85,52.89,4512.0
2019-03-19 14:30:00,52.92,53.02,52.85,52.9,51077.0,52.92,53.02,52.85,52.9,51077.0
2019-03-19 15:00:00,52.93,52.99,52.69,52.69,4102.0,52.93,52.99,52.69,52.69,4102.0
2019-03-19 15:30:00,52.67,52.69,52.44,52.56,19407.0,52.67,52.69,52.44,52.56,19407.0
2019-03-20 09:30:00,52.37,52.37,51.96,51.98,14036.0,52.37,52.37,51.96,51.98,14036.0
2019-03-20 10:00:00,51.95,52.05,51.89,52.0,11165.0,51.95,52.05,51.89,52.0,11165.0
2019-03-20 10:30:00,52.07,52.14,51.88,51.88,4581.0,52.07,52.14,51.88,51.88,4581.0
2019-03-20 11:00:00,51.91,51.94,51.77,51.77,2880.0,51.91,51.94,51.77,51.77,2880.0
2019-03-20 11:30:00,51.76,51.76,51.35,51.43,3900.0,51.76,51.76,51.35,51.43,3900.0
2019-03-20 12:00:00,51.43,51.59,51.38,51.5,6887.0,51.43,51.59,51.38,51.5,6887.0
2019-03-20 12:30:00,51.54,51.54,51.3,51.46,6719.0,51.54,51.54,51.3,51.46,6719.0
2019-03-20 13:00:00,51.49,51.56,51.42,51.49,8599.0,51.49,51.56,51.42,51.49,8599.0
2019-03-20 13:30:00,51.53,51.93,51.53,51.92,6328.0,51.53,51.93,51.53,51.92,6328.0
2019-03-20 14:00:00,51.9,52.08,51.9,52.08,11725.0,51.9,52.08,51.9,52.08,11725.0
2019-03-20 14:30:00,52.14,52.34,52.1,52.21,7765.0,52.14,52.34,52.1,52.21,7765.0
2019-03-20 15:00:00,52.24,52.31,51.97,51.99,10292.0,52.24,52.31,51.97,51.99,10292.0
2019-03-20 15:30:00,52.02,52.03,51.55,51.55,38684.0,52.02,52.03,51.55,51.55,38684.0
2019-03-21 09:30:00,51.16,51.85,51.16,51.64,5647.0,51.16,51.85,51.16,51.64,5647.0
2019-03-21 10:00:00,51.61,51.68,51.38,51.56,9153.0,51.61,51.68,51.38,51.56,9153.0
2019-03-21 10:30:00,51.62,51.7,51.54,51.7,4799.0,51.62,51.7,51.54,51.7,4799.0
2019-03-21 11:00:00,51.69,52.09,51.68,51.96,25424.0,51.69,52.09,51.68,51.96,25424.0
2019-03-21 11:30:00,51.95,52.22,51.9,52.21,5727.0,51.95,52.22,51.9,52.21,5727.0
2019-03-21 12:00:00,52.13,52.3,52.06,52.25,6209.0,52.13,52.3,52.06,52.25,6209.0
2019-03-21 12:30:00,52.22,52.23,52.0,52.06,5319.0,52.22,52.23,52.0,52.06,5319.0
2019-03-21 13:00:00,52.08,52.19,52.05,52.11,4381.0,52.08,52.19,52.05,52.11,4381.0
2019-03-21 13:30:00,52.04,52.06,51.81,51.9,12392.0,52.04,52.06,51.81,51.9,12392.0
2019-03-21 14:00:00,51.86,52.12,51.85,52.12,5910.0,51.86,52.12,51.85,52.12,5910.0
2019-03-21 14:30:00,52.2,52.31,52.1,52.1,6338.0,52.2,52.31,52.1,52.1,6338.0
2019-03-21 15:00:00,52.09,52.16,51.83,51.89,18348.0,52.09,52.16,51.83,51.89,18348.0
2019-03-21 15:30:00,51.88,51.95,51.79,51.91,38789.0,51.88,51.95,51.79,51.91,38789.0
2019-03-22 09:30:00,51.53,51.65,50.86,50.89,24570.0,51.53,51.65,50.86,50.89,24570.0
2019-03-22 10:00:00,50.99,51.02,50.71,50.73,5281.0,50.99,51.02,50.71,50.73,5281.0
2019-03-22 10:30:00,50.76,50.81,50.5,50.52,6076.0,50.76,50.81,50.5,50.52,6076.0
2019-03-22 11:00:00,50.46,50.47,50.1,50.13,6894.0,50.46,50.47,50.1,50.13,6894.0
2019-03-22 11:30:00,50.09,50.2,49.66,49.72,15015.0,50.09,50.2,49.66,49.72,15015.0
2019-03-22 12:00:00,49.71,49.82,49.58,49.6,15786.0,49.71,49.82,49.58,49.6,15786.0
2019-03-22 12:30:00,49.59,49.7,49.5,49.62,8143.0,49.59,49.7,49.5,49.62,8143.0
2019-03-22 13:00:00,49.62,49.83,49.61,49.69,7008.0,49.62,49.83,49.61,49.69,7008.0
2019-03-22 13:30:00,49.66,49.77,49.53,49.61,11809.0,49.66,49.77,49.53,49.61,11809.0
2019-03-22 14:00:00,49.63,50.0,49.63,49.94,6117.0,49.63,50.0,49.63,49.94,6117.0
2019-03-22 14:30:00,49.92,50.13,49.8,50.09,11759.0,49.92,50.13,49.8,50.09,11759.0
2019-03-22 15:00:00,50.1,50.41,49.94,50.35,28878.0,50.1,50.41,49.94,50.35,28878.0
2019-03-22 15:30:00,50.33,50.35,49.71,49.73,93374.0,50.33,50.35,49.71,49.73,93374.0
2019-03-25 09:30:00,49.68,49.86,49.41,49.5,31042.0,49.68,49.86,49.41,49.5,31042.0
2019-03-25 10:00:00,49.57,49.81,49.51,49.8,7346.0,49.57,49.81,49.51,49.8,7346.0
2019-03-25 10:30:00,49.88,50.12,49.68,49.95,15207.0,49.88,50.12,49.68,49.95,15207.0
2019-03-25 11:00:00,49.98,50.6,49.97,50.58,11841.0,49.98,50.6,49.97,50.58,11841.0
2019-03-25 11:30:00,50.59,50.63,50.22,50.31,12209.0,50.59,50.63,50.22,50.31,12209.0
2019-03-25 12:00:00,50.32,50.48,50.24,50.24,5940.0,50.32,50.48,50.24,50.24,5940.0
2019-03-25 12:30:00,50.25,50.25,50.03,50.23,5984.0,50.25,50.25,50.03,50.23,5984.0
2019-03-25 13:00:00,50.18,50.29,50.13,50.21,12232.0,50.18,50.29,50.13,50.21,12232.0
2019-03-25 13:30:00,50.22,50.24,49.95,49.95,4348.0,50.22,50.24,49.95,49.95,4348.0
2019-03-25 14:00:00,49.93,49.95,49.65,49.7,17976.0,49.93,49.95,49.65,49.7,17976.0
2019-03-25 14:30:00,49.72,49.77,49.54,49.72,31037.0,49.72,49.77,49.54,49.72,31037.0
2019-03-25 15:00:00,49.72,49.78,49.61,49.72,37950.0,49.72,49.78,49.61,49.72,37950.0
2019-03-25 15:30:00,49.73,49.74,49.57,49.58,82489.0,49.73,49.74,49.57,49.58,82489.0
2019-03-26 09:30:00,50.06,50.38,50.06,50.16,3885.0,50.06,50.38,50.06,50.16,3885.0
2019-03-26 10:00:00,50.14,50.29,50.03,50.18,6605.0,50.14,50.29,50.03,50.18,6605.0
2019-03-26 10:30:00,50.17,50.58,50.08,50.56,18136.0,50.17,50.58,50.08,50.56,18136.0
2019-03-26 11:00:00,50.59,50.71,50.49,50.59,18623.0,50.59,50.71,50.49,50.59,18623.0
2019-03-26 11:30:00,50.55,50.6,50.35,50.38,3739.0,50.55,50.6,50.35,50.38,3739.0
2019-03-26 12:00:00,50.42,50.5,50.33,50.36,3103.0,50.42,50.5,50.33,50.36,3103.0
2019-03-26 12:30:00,50.42,50.42,50.28,50.33,5356.0,50.42,50.42,50.28,50.33,5356.0
2019-03-26 13:00:00,50.31,50.44,50.27,50.33,3243.0,50.31,50.44,50.27,50.33,3243.0
2019-03-26 13:30:00,50.24,50.28,50.12,50.17,3438.0,50.24,50.28,50.12,50.17,3438.0
2019-03-26 14:00:00,50.16,50.24,50.13,50.13,4617.0,50.16,50.24,50.13,50.13,4617.0
2019-03-26 14:30:00,50.14,50.36,50.12,50.36,2980.0,50.14,50.36,50.12,50.36,2980.0
2019-03-26 15:00:00,50.37,50.48,50.24,50.26,6843.0,50.37,50.48,50.24,50.26,6843.0
2019-03-26 15:30:00,50.24,50.48,50.2,50.45,27632.0,50.24,50.48,50.2,50.45,27632.0
2019-03-27 09:30:00,50.37,50.5,50.3,50.34,3789.0,50.37,50.5,50.3,50.34,3789.0
2019-03-27 10:00:00,50.32,50.47,50.26,50.46,3752.0,50.32,50.47,50.26,50.46,3752.0
2019-03-27 10:30:00,50.4,50.4,50.2,50.36,7994.0,50.4,50.4,50.2,50.36,7994.0
2019-03-27 11:00:00,50.37,50.37,50.18,50.19,5957.0,50.37,50.37,50.18,50.19,5957.0
2019-03-27 11:30:00,50.17,50.18,49.84,49.97,3803.0,50.17,50.18,49.84,49.97,3803.0
2019-03-27 12:00:00,49.94,50.37,49.9,50.36,4904.0,49.94,50.37,49.9,50.36,4904.0
2019-03-27 12:30:00,50.36,50.53,50.32,50.45,5973.0,50.36,50.53,50.32,50.45,5973.0
2019-03-27 13:00:00,50.45,50.64,50.36,50.51,7864.0,50.45,50.64,50.36,50.51,7864.0
2019-03-27 13:30:00,50.53,50.68,50.41,50.63,6397.0,50.53,50.68,50.41,50.63,6397.0
2019-03-27 14:00:00,50.65,50.79,50.6,50.69,11220.0,50.65,50.79,50.6,50.69,11220.0
2019-03-27 14:30:00,50.74,50.74,50.52,50.53,6489.0,50.74,50.74,50.52,50.53,6489.0
2019-03-27 15:00:00,50.53,50.64,50.44,50.64,7688.0,50.53,50.64,50.44,50.64,7688.0
2019-03-27 15:30:00,50.65,50.7,50.47,50.48,25118.0,50.65,50.7,50.47,50.48,25118.0
2019-03-28 09:30:00,50.48,51.15,50.4,50.98,10155.0,50.48,51.15,50.4,50.98,10155.0
2019-03-28 10:00:00,51.03,51.18,50.96,51.05,4500.0,51.03,51.18,50.96,51.05,4500.0
2019-03-28 10:30:00,50.91,51.05,50.8,51.0,6012.0,50.91,51.05,50.8,51.0,6012.0
2019-03-28 11:00:00,51.01,51.01,50.32,50.32,7029.0,51.01,51.01,50.32,50.32,7029.0
2019-03-28 11:30:00,50.33,50.34,50.1,50.11,6223.0,50.33,50.34,50.1,50.11,6223.0
2019-03-28 12:00:00,50.2,50.25,50.0,50.25,3324.0,50.2,50.25,50.0,50.25,3324.0
2019-03-28 12:30:00,50.29,50.42,50.23,50.4,4913.0,50.29,50.42,50.23,50.4,4913.0
2019-03-28 13:00:00,50.41,50.63,50.4,50.61,5225.0,50.41,50.63,50.4,50.61,5225.0
2019-03-28 13:30:00,50.6,50.7,50.54,50.7,6749.0,50.6,50.7,50.54,50.7,6749.0
2019-03-28 14:00:00,50.68,50.87,50.67,50.67,5480.0,50.68,50.87,50.67,50.67,5480.0
2019-03-28 14:30:00,50.69,50.75,50.63,50.68,11759.0,50.69,50.75,50.63,50.68,11759.0
2019-03-28 15:00:00,50.68,50.79,50.68,50.69,4539.0,50.68,50.79,50.68,50.69,4539.0
2019-03-28 15:30:00,50.72,50.8,50.62,50.78,36052.0,50.72,50.8,50.62,50.78,36052.0
2019-03-29 09:30:00,51.25,51.58,51.02,51.41,6541.0,51.25,51.58,51.02,51.41,6541.0
2019-03-29 10:00:00,51.46,51.52,51.21,51.27,5160.0,51.46,51.52,51.21,51.27,5160.0
2019-03-29 10:30:00,51.34,51.43,50.94,50.96,6965.0,51.34,51.43,50.94,50.96,6965.0
2019-03-29 11:00:00,50.98,51.01,50.71,50.83,10097.0,50.98,51.01,50.71,50.83,10097.0
2019-03-29 11:30:00,50.78,50.95,50.75,50.86,8371.0,50.78,50.95,50.75,50.86,8371.0
2019-03-29 12:00:00,50.84,50.88,50.75,50.88,5896.0,50.84,50.88,50.75,50.88,5896.0
2019-03-29 12:30:00,50.89,51.06,50.86,51.05,6401.0,50.89,51.06,50.86,51.05,6401.0
2019-03-29 13:00:00,51.03,51.11,50.95,50.97,5550.0,51.03,51.11,50.95,50.97,5550.0
2019-03-29 13:30:00,50.96,51.03,50.74,50.94,6021.0,50.96,51.03,50.74,50.94,6021.0
2019-03-29 14:00:00,50.94,51.08,50.9,51.01,4429.0,50.94,51.08,50.9,51.01,4429.0
2019-03-29 14:30:00,51.02,51.15,50.96,51.08,8801.0,51.02,51.15,50.96,51.08,8801.0
2019-03-29 15:00:00,51.08,51.13,51.01,51.05,9127.0,51.08,51.13,51.01,51.05,9127.0
2019-03-29 15:30:00,51.06,51.25,51.0,51.24,65421.0,51.06,51.25,51.0,51.24,65421.0
2019-04-01 09:30:00,51.62,52.0,51.33,51.96,20890.0,51.62,52.0,51.33,51.96,20890.0
2019-04-01 10:00:00,51.94,52.14,51.79,52.05,15399.0,51.94,52.14,51.79,52.05,15399.0
2019-04-01 10:30:00,52.05,52.29,51.86,51.86,18977.0,52.05,52.29,51.86,51.86,18977.0
2019-04-01 11:00:00,51.92,52.05,51.79,52.04,20269.0,51.92,52.05,51.79,52.04,20269.0
2019-04-01 11:30:00,52.05,52.23,51.83,52.18,24199.0,52.05,52.23,51.83,52.18,24199.0
2019-04-01 12:00:00,52.18,52.39,52.08,52.26,26953.0,52.18,52.39,52.08,52.26,26953.0
2019-04-01 12:30:00,52.28,52.44,52.28,52.35,5721.0,52.28,52.44,52.28,52.35,5721.0
2019-04-01 13:00:00,52.36,52.68,52.36,52.49,13700.0,52.36,52.68,52.36,52.49,13700.0
2019-04-01 13:30:00,52.46,52.59,52.4,52.52,16313.0,52.46,52.59,52.4,52.52,16313.0
2019-04-01 14:00:00,52.52,52.7,52.51,52.54,6158.0,52.52,52.7,52.51,52.54,6158.0
2019-04-01 14:30:00,52.53,52.63,52.48,52.56,5451.0,52.53,52.63,52.48,52.56,5451.0
2019-04-01 15:00:00,52.52,52.61,52.47,52.6,7782.0,52.52,52.61,52.47,52.6,7782.0
2019-04-01 15:30:00,52.61,52.78,52.51,52.7,47603.0,52.61,52.78,52.51,52.7,47603.0
2019-04-02 09:30:00,52.72,52.72,52.11,52.24,5260.0,52.72,52.72,52.11,52.24,5260.0
2019-04-02 10:00:00,52.69,52.69,52.25,52.39,4578.0,52.69,52.69,52.25,52.39,4578.0
2019-04-02 10:30:00,52.4,52.41,52.01,52.01,10582.0,52.4,52.41,52.01,52.01,10582.0
2019-04-02 11:00:00,52.01,52.03,51.67,51.96,8891.0,52.01,52.03,51.67,51.96,8891.0
2019-04-02 11:30:00,52.01,52.23,51.95,52.17,5912.0,52.01,52.23,51.95,52.17,5912.0
2019-04-02 12:00:00,52.16,52.23,51.91,51.92,8345.0,52.16,52.23,51.91,51.92,8345.0
2019-04-02 12:30:00,51.88,51.94,51.73,51.81,4402.0,51.88,51.94,51.73,51.81,4402.0
2019-04-02 13:00:00,51.78,52.01,51.77,51.92,5157.0,51.78,52.01,51.77,51.92,5157.0
2019-04-02 13:30:00,51.91,51.96,51.83,51.92,6121.0,51.91,51.96,51.83,51.92,6121.0
2019-04-02 14:00:00,51.92,52.04,51.92,51.99,8228.0,51.92,52.04,51.92,51.99,8228.0
2019-04-02 14:30:00,51.97,52.19,51.96,52.19,9838.0,51.97,52.19,51.96,52.19,9838.0
2019-04-02 15:00:00,52.18,52.25,52.13,52.17,11544.0,52.18,52.25,52.13,52.17,11544.0
2019-04-02 15:30:00,52.22,52.31,52.14,52.17,37830.0,52.22,52.31,52.14,52.17,37830.0
2019-04-03 09:30:00,52.51,53.11,52.39,53.01,20454.0,52.51,53.11,52.39,53.01,20454.0
2019-04-03 10:00:00,53.07,53.08,52.74,52.74,5877.0,53.07,53.08,52.74,52.74,5877.0
2019-04-03 10:30:00,52.75,52.97,52.75,52.97,6485.0,52.75,52.97,52.75,52.97,6485.0
2019-04-03 11:00:00,52.96,53.02,52.7,52.77,5059.0,52.96,53.02,52.7,52.77,5059.0
2019-04-03 11:30:00,52.86,52.86,52.57,52.57,14382.0,52.86,52.86,52.57,52.57,14382.0
2019-04-03 12:00:00,52.55,52.74,52.55,52.58,15249.0,52.55,52.74,52.55,52.58,15249.0
2019-04-03 12:30:00,52.61,52.66,52.52,52.52,5593.0,52.61,52.66,52.52,52.52,5593.0
2019-04-03 13:00:00,52.57,52.75,52.57,52.62,15059.0,52.57,52.75,52.57,52.62,15059.0
2019-04-03 13:30:00,52.61,52.63,52.46,52.46,10235.0,52.61,52.63,52.46,52.46,10235.0
2019-04-03 14:00:00,52.44,52.6,52.36,52.55,6474.0,52.44,52.6,52.36,52.55,6474.0
2019-04-03 14:30:00,52.56,52.59,52.48,52.57,4230.0,52.56,52.59,52.48,52.57,4230.0
2019-04-03 15:00:00,52.53,52.57,52.32,52.4,6757.0,52.53,52.57,52.32,52.4,6757.0
2019-04-03 15:30:00,52.4,52.46,52.23,52.41,40667.0,52.4,52.46,52.23,52.41,40667.0
2019-04-04 09:30:00,52.36,52.52,51.95,52.26,7300.0,52.36,52.52,51.95,52.26,7300.0
2019-04-04 10:00:00,52.44,52.73,52.44,52.67,7763.0,52.44,52.73,52.44,52.67,7763.0
2019-04-04 10:30:00,52.65,53.0,52.63,53.0,4572.0,52.65,53.0,52.63,53.0,4572.0
2019-04-04 11:00:00,52.93,53.03,52.59,52.77,8523.0,52.93,53.03,52.59,52.77,8523.0
2019-04-04 11:30:00,52.76,53.04,52.71,52.96,19175.0,52.76,53.04,52.71,52.96,19175.0
2019-04-04 12:00:00,52.99,53.0,52.73,52.87,7300.0,52.99,53.0,52.73,52.87,7300.0
2019-04-04 12:30:00,52.89,53.01,52.88,52.98,3200.0,52.89,53.01,52.88,52.98,3200.0
2019-04-04 13:00:00,52.98,52.99,52.82,52.95,9978.0,52.98,52.99,52.82,52.95,9978.0
2019-04-04 13:30:00,52.95,53.01,52.9,52.94,6323.0,52.95,53.01,52.9,52.94,6323.0
2019-04-04 14:00:00,52.96,53.02,52.85,52.88,11093.0,52.96,53.02,52.85,52.88,11093.0
2019-04-04 14:30:00,52.86,52.93,52.73,52.84,12810.0,52.86,52.93,52.73,52.84,12810.0
2019-04-04 15:00:00,52.82,52.91,52.78,52.87,14995.0,52.82,52.91,52.78,52.87,14995.0
2019-04-04 15:30:00,52.87,53.01,52.87,53.0,61011.0,52.87,53.01,52.87,53.0,61011.0
2019-04-05 09:30:00,52.99,53.07,52.7,52.91,49179.0,52.99,53.07,52.7,52.91,49179.0
2019-04-05 10:00:00,52.98,53.55,52.84,53.41,24799.0,52.98,53.55,52.84,53.41,24799.0
2019-04-05 10:30:00,53.44,53.61,53.35,53.45,19176.0,53.44,53.61,53.35,53.45,19176.0
2019-04-05 11:00:00,53.44,53.81,53.44,53.52,17126.0,53.44,53.81,53.44,53.52,17126.0
2019-04-05 11:30:00,53.51,53.74,53.51,53.7,6144.0,53.51,53.74,53.51,53.7,6144.0
2019-04-05 12:00:00,53.72,53.79,53.56,53.6,11032.0,53.72,53.79,53.56,53.6,11032.0
2019-04-05 12:30:00,53.6,53.66,53.5,53.6,11724.0,53.6,53.66,53.5,53.6,11724.0
2019-04-05 13:00:00,53.61,53.64,53.52,53.57,11896.0,53.61,53.64,53.52,53.57,11896.0
2019-04-05 13:30:00,53.56,53.73,53.55,53.73,4739.0,53.56,53.73,53.55,53.73,4739.0
2019-04-05 14:00:00,53.75,53.8,53.7,53.73,5235.0,53.75,53.8,53.7,53.73,5235.0
2019-04-05 14:30:00,53.71,53.75,53.66,53.72,8487.0,53.71,53.75,53.66,53.72,8487.0
2019-04-05 15:00:00,53.72,53.82,53.62,53.81,10122.0,53.72,53.82,53.62,53.81,10122.0
2019-04-05 15:30:00,53.83,53.9,53.75,53.83,50855.0,53.83,53.9,53.75,53.83,50855.0
2019-04-08 09:30:00,53.47,53.92,53.39,53.92,4501.0,53.47,53.92,53.39,53.92,4501.0
2019-04-08 10:00:00,53.89,53.99,53.76,53.99,2050.0,53.89,53.99,53.76,53.99,2050.0
2019-04-08 10:30:00,53.99,54.24,53.99,54.12,4733.0,53.99,54.24,53.99,54.12,4733.0
2019-04-08 11:00:00,54.15,54.24,53.97,54.17,5556.0,54.15,54.24,53.97,54.17,5556.0
2019-04-08 11:30:00,54.2,54.3,54.0,54.24,13806.0,54.2,54.3,54.0,54.24,13806.0
2019-04-08 12:00:00,54.16,54.33,54.05,54.33,10646.0,54.16,54.33,54.05,54.33,10646.0
2019-04-08 12:30:00,54.26,54.38,54.18,54.25,7233.0,54.26,54.38,54.18,54.25,7233.0
2019-04-08 13:00:00,54.23,54.37,54.2,54.37,11604.0,54.23,54.37,54.2,54.37,11604.0
2019-04-08 13:30:00,54.33,54.51,54.25,54.49,25320.0,54.33,54.51,54.25,54.49,25320.0
2019-04-08 14:00:00,54.46,54.61,54.43,54.61,11312.0,54.46,54.61,54.43,54.61,11312.0
2019-04-08 14:30:00,54.57,54.61,54.36,54.4,13244.0,54.57,54.61,54.36,54.4,13244.0
2019-04-08 15:00:00,54.4,54.58,54.4,54.48,20527.0,54.4,54.58,54.4,54.48,20527.0
2019-04-08 15:30:00,54.45,54.55,54.37,54.52,59487.0,54.45,54.55,54.37,54.52,59487.0
2019-04-09 09:30:00,54.12,54.32,53.53,53.85,5662.0,54.12,54.32,53.53,53.85,5662.0
2019-04-09 10:00:00,53.84,53.95,53.68,53.92,9180.0,53.84,53.95,53.68,53.92,9180.0
2019-04-09 10:30:00,53.87,53.89,53.38,53.43,13227.0,53.87,53.89,53.38,53.43,13227.0
2019-04-09 11:00:00,53.47,53.59,53.19,53.29,42711.0,53.47,53.59,53.19,53.29,42711.0
2019-04-09 11:30:00,53.29,53.51,53.22,53.51,7993.0,53.29,53.51,53.22,53.51,7993.0
2019-04-09 12:00:00,53.48,53.79,53.45,53.64,6390.0,53.48,53.79,53.45,53.64,6390.0
2019-04-09 12:30:00,53.67,53.78,53.63,53.77,3078.0,53.67,53.78,53.63,53.77,3078.0
2019-04-09 13:00:00,53.73,53.95,53.7,53.95,6424.0,53.73,53.95,53.7,53.95,6424.0
2019-04-09 13:30:00,53.95,53.97,53.86,53.97,9592.0,53.95,53.97,53.86,53.97,9592.0
2019-04-09 14:00:00,53.94,53.97,53.73,53.73,17031.0,53.94,53.97,53.73,53.73,17031.0
2019-04-09 14:30:00,53.78,53.89,53.62,53.72,11153.0,53.78,53.89,53.62,53.72,11153.0
2019-04-09 15:00:00,53.69,53.8,53.5,53.53,15247.0,53.69,53.8,53.5,53.53,15247.0
2019-04-09 15:30:00,53.47,53.6,53.34,53.43,59829.0,53.47,53.6,53.34,53.43,59829.0
2019-04-10 09:30:00,53.47,53.65,53.3,53.65,13191.0,53.47,53.65,53.3,53.65,13191.0
2019-04-10 10:00:00,53.78,53.78,53.53,53.57,10650.0,53.78,53.78,53.53,53.57,10650.0
2019-04-10 10:30:00,53.58,53.94,53.58,53.73,23090.0,53.58,53.94,53.58,53.73,23090.0
2019-04-10 11:00:00,53.76,54.01,53.76,53.94,21661.0,53.76,54.01,53.76,53.94,21661.0
2019-04-10 11:30:00,53.97,54.14,53.94,53.95,7335.0,53.97,54.14,53.94,53.95,7335.0
2019-04-10 12:00:00,53.94,53.97,53.87,53.91,10459.0,53.94,53.97,53.87,53.91,10459.0
2019-04-10 12:30:00,53.92,54.01,53.87,53.93,7200.0,53.92,54.01,53.87,53.93,7200.0
2019-04-10 13:00:00,53.94,54.01,53.93,53.97,5651.0,53.94,54.01,53.93,53.97,5651.0
2019-04-10 13:30:00,53.98,54.04,53.84,53.93,10346.0,53.98,54.04,53.84,53.93,10346.0
2019-04-10 14:00:00,53.89,53.98,53.81,53.96,9207.0,53.89,53.98,53.81,53.96,9207.0
2019-04-10 14:30:00,53.94,54.08,53.89,54.03,8550.0,53.94,54.08,53.89,54.03,8550.0
2019-04-10 15:00:00,54.03,54.09,53.98,54.03,14205.0,54.03,54.09,53.98,54.03,14205.0
2019-04-10 15:30:00,54.02,54.13,53.96,54.08,49627.0,54.02,54.13,53.96,54.08,49627.0
2019-04-11 09:30:00,53.98,54.43,53.85,54.05,16935.0,53.98,54.43,53.85,54.05,16935.0
2019-04-11 10:00:00,54.06,54.29,54.01,54.29,4619.0,54.06,54.29,54.01,54.29,4619.0
2019-04-11 10:30:00,54.24,54.38,54.16,54.25,3400.0,54.24,54.38,54.16,54.25,3400.0
2019-04-11 11:00:00,54.18,54.24,54.11,54.19,13905.0,54.18,54.24,54.11,54.19,13905.0
2019-04-11 11:30:00,54.17,54.29,54.08,54.26,8175.0,54.17,54.29,54.08,54.26,8175.0
2019-04-11 12:00:00,54.3,54.34,54.1,54.2,86763.0,54.3,54.34,54.1,54.2,86763.0
2019-04-11 12:30:00,54.22,54.38,54.17,54.38,3709.0,54.22,54.38,54.17,54.38,3709.0
2019-04-11 13:00:00,54.38,54.48,54.34,54.38,3750.0,54.38,54.48,54.34,54.38,3750.0
2019-04-11 13:30:00,54.37,54.4,54.31,54.35,4082.0,54.37,54.4,54.31,54.35,4082.0
2019-04-11 14:00:00,54.39,54.54,54.39,54.49,4880.0,54.39,54.54,54.39,54.49,4880.0
2019-04-11 14:30:00,54.47,54.52,54.37,54.47,7112.0,54.47,54.52,54.37,54.47,7112.0
2019-04-11 15:00:00,54.48,54.52,54.44,54.46,6546.0,54.48,54.52,54.44,54.46,6546.0
2019-04-11 15:30:00,54.46,54.67,54.46,54.64,39083.0,54.46,54.67,54.46,54.64,39083.0
2019-04-12 09:30:00,55.02,55.38,54.67,55.34,9736.0,55.02,55.38,54.67,55.34,9736.0
2019-04-12 10:00:00,55.34,55.42,55.07,55.17,8688.0,55.34,55.42,55.07,55.17,8688.0
2019-04-12 10:30:00,55.23,55.25,54.81,54.9,9317.0,55.23,55.25,54.81,54.9,9317.0
2019-04-12 11:00:00,54.74,54.9,54.68,54.73,5296.0,54.74,54.9,54.68,54.73,5296.0
2019-04-12 11:30:00,54.72,54.8,54.55,54.71,3358.0,54.72,54.8,54.55,54.71,3358.0
2019-04-12 12:00:00,54.75,54.87,54.74,54.77,4808.0,54.75,54.87,54.74,54.77,4808.0
2019-04-12 12:30:00,54.79,54.9,54.76,54.77,3275.0,54.79,54.9,54.76,54.77,3275.0
2019-04-12 13:00:00,54.81,54.91,54.79,54.85,2995.0,54.81,54.91,54.79,54.85,2995.0
2019-04-12 13:30:00,54.83,54.84,54.75,54.79,3594.0,54.83,54.84,54.75,54.79,3594.0
2019-04-12 14:00:00,54.77,54.86,54.67,54.67,4174.0,54.77,54.86,54.67,54.67,4174.0
2019-04-12 14:30:00,54.67,54.77,54.53,54.53,8965.0,54.67,54.77,54.53,54.53,8965.0
2019-04-12 15:00:00,54.56,54.77,54.53,54.7,9074.0,54.56,54.77,54.53,54.7,9074.0
2019-04-12 15:30:00,54.72,54.95,54.71,54.93,23991.0,54.72,54.95,54.71,54.93,23991.0
2019-04-15 09:30:00,54.86,54.98,54.57,54.75,5505.0,54.86,54.98,54.57,54.75,5505.0
2019-04-15 10:00:00,54.72,54.81,54.58,54.7,22078.0,54.72,54.81,54.58,54.7,22078.0
2019-04-15 10:30:00,54.66,54.71,54.46,54.51,9458.0,54.66,54.71,54.46,54.51,9458.0
2019-04-15 11:00:00,54.54,54.7,54.4,54.69,4481.0,54.54,54.7,54.4,54.69,4481.0
2019-04-15 11:30:00,54.65,54.67,54.47,54.48,11911.0,54.65,54.67,54.47,54.48,11911.0
2019-04-15 12:00:00,54.44,54.44,54.2,54.21,4585.0,54.44,54.44,54.2,54.21,4585.0
2019-04-15 12:30:00,54.22,54.32,54.21,54.28,3460.0,54.22,54.32,54.21,54.28,3460.0
2019-04-15 13:00:00,54.31,54.48,54.3,54.45,5403.0,54.31,54.48,54.3,54.45,5403.0
2019-04-15 13:30:00,54.47,54.52,54.41,54.41,3335.0,54.47,54.52,54.41,54.41,3335.0
2019-04-15 14:00:00,54.37,54.41,54.3,54.34,8752.0,54.37,54.41,54.3,54.34,8752.0
2019-04-15 14:30:00,54.34,54.44,54.34,54.42,5755.0,54.34,54.44,54.34,54.42,5755.0
2019-04-15 15:00:00,54.4,54.45,54.36,54.38,6720.0,54.4,54.45,54.36,54.38,6720.0
2019-04-15 15:30:00,54.38,54.42,54.26,54.33,33029.0,54.38,54.42,54.26,54.33,33029.0
2019-04-16 09:30:00,54.56,54.56,53.78,54.28,17152.0,54.56,54.56,53.78,54.28,17152.0
2019-04-16 10:00:00,54.23,54.23,53.92,53.97,5505.0,54.23,54.23,53.92,53.97,5505.0
2019-04-16 10:30:00,54.06,54.06,53.51,53.68,106503.0,54.06,54.06,53.51,53.68,106503.0
2019-04-16 11:00:00,53.66,53.95,53.4,53.94,48350.0,53.66,53.95,53.4,53.94,48350.0
2019-04-16 11:30:00,53.91,54.35,53.91,54.17,9812.0,53.91,54.35,53.91,54.17,9812.0
2019-04-16 12:00:00,54.17,54.26,54.03,54.09,26554.0,54.17,54.26,54.03,54.09,26554.0
2019-04-16 12:30:00,54.15,54.16,53.92,53.96,8229.0,54.15,54.16,53.92,53.96,8229.0
2019-04-16 13:00:00,53.96,53.96,53.77,53.8,7221.0,53.96,53.96,53.77,53.8,7221.0
2019-04-16 13:30:00,53.82,53.89,53.81,53.86,5038.0,53.82,53.89,53.81,53.86,5038.0
2019-04-16 14:00:00,53.9,54.15,53.84,54.14,11988.0,53.9,54.15,53.84,54.14,11988.0
2019-04-16 14:30:00,54.14,54.19,53.96,54.03,11931.0,54.14,54.19,53.96,54.03,11931.0
2019-04-16 15:00:00,54.05,54.09,53.95,54.0,10069.0,54.05,54.09,53.95,54.0,10069.0
2019-04-16 15:30:00,54.02,54.02,53.87,53.98,25751.0,54.02,54.02,53.87,53.98,25751.0
2019-04-17 09:30:00,54.37,54.5,53.93,54.11,18539.0,54.37,54.5,53.93,54.11,18539.0
2019-04-17 10:00:00,54.14,54.15,53.84,53.99,21559.0,54.14,54.15,53.84,53.99,21559.0
2019-04-17 10:30:00,54.13,54.22,53.93,54.1,8607.0,54.13,54.22,53.93,54.1,8607.0
2019-04-17 11:00:00,54.23,54.43,54.17,54.24,16060.0,54.23,54.43,54.17,54.24,16060.0
2019-04-17 11:30:00,54.22,54.47,54.22,54.35,12362.0,54.22,54.47,54.22,54.35,12362.0
2019-04-17 12:00:00,54.36,54.52,54.22,54.52,20554.0,54.36,54.52,54.22,54.52,20554.0
2019-04-17 12:30:00,54.48,54.66,54.45,54.62,10203.0,54.48,54.66,54.45,54.62,10203.0
2019-04-17 13:00:00,54.62,54.73,54.59,54.62,15399.0,54.62,54.73,54.59,54.62,15399.0
2019-04-17 13:30:00,54.63,54.73,54.59,54.64,7543.0,54.63,54.73,54.59,54.64,7543.0
2019-04-17 14:00:00,54.64,54.69,54.57,54.57,13418.0,54.64,54.69,54.57,54.57,13418.0
2019-04-17 14:30:00,54.58,54.6,54.38,54.42,14948.0,54.58,54.6,54.38,54.42,14948.0
2019-04-17 15:00:00,54.43,54.49,54.36,54.44,17601.0,54.43,54.49,54.36,54.44,17601.0
2019-04-17 15:30:00,54.44,54.55,54.43,54.5,42802.0,54.44,54.55,54.43,54.5,42802.0
2019-04-18 09:30:00,54.46,55.02,54.27,54.84,19213.0,54.46,55.02,54.27,54.84,19213.0
2019-04-18 10:00:00,54.86,55.0,54.83,54.83,3835.0,54.86,55.0,54.83,54.83,3835.0
2019-04-18 10:30:00,54.92,54.92,54.6,54.74,10487.0,54.92,54.92,54.6,54.74,10487.0
2019-04-18 11:00:00,54.76,54.94,54.62,54.73,6512.0,54.76,54.94,54.62,54.73,6512.0
2019-04-18 11:30:00,54.79,55.19,54.78,55.19,9808.0,54.79,55.19,54.78,55.19,9808.0
2019-04-18 12:00:00,55.2,55.26,55.08,55.17,8244.0,55.2,55.26,55.08,55.17,8244.0
2019-04-18 12:30:00,55.17,55.3,55.14,55.21,3585.0,55.17,55.3,55.14,55.21,3585.0
2019-04-18 13:00:00,55.24,55.3,55.14,55.16,4094.0,55.24,55.3,55.14,55.16,4094.0
2019-04-18 13:30:00,55.16,55.35,55.14,55.28,6057.0,55.16,55.35,55.14,55.28,6057.0
2019-04-18 14:00:00,55.27,55.34,55.23,55.34,10601.0,55.27,55.34,55.23,55.34,10601.0
2019-04-18 14:30:00,55.36,55.4,55.13,55.13,5500.0,55.36,55.4,55.13,55.13,5500.0
2019-04-18 15:00:00,55.12,55.13,54.93,54.94,4903.0,55.12,55.13,54.93,54.94,4903.0
2019-04-18 15:30:00,54.93,55.1,54.84,55.02,27349.0,54.93,55.1,54.84,55.02,27349.0
2019-04-22 09:30:00,54.55,55.08,54.48,54.78,6657.0,54.55,55.08,54.48,54.78,6657.0
2019-04-22 10:00:00,54.81,54.81,54.37,54.67,4388.0,54.81,54.81,54.37,54.67,4388.0
2019-04-22 10:30:00,54.71,54.79,54.57,54.68,5179.0,54.71,54.79,54.57,54.68,5179.0
2019-04-22 11:00:00,54.64,54.74,54.59,54.59,7567.0,54.64,54.74,54.59,54.59,7567.0
2019-04-22 11:30:00,54.61,54.96,54.61,54.82,5451.0,54.61,54.96,54.61,54.82,5451.0
2019-04-22 12:00:00,54.81,54.84,54.63,54.67,4688.0,54.81,54.84,54.63,54.67,4688.0
2019-04-22 12:30:00,54.71,54.77,54.69,54.72,2100.0,54.71,54.77,54.69,54.72,2100.0
2019-04-22 13:00:00,54.75,54.77,54.61,54.75,4494.0,54.75,54.77,54.61,54.75,4494.0
2019-04-22 13:30:00,54.72,54.72,54.56,54.61,11543.0,54.72,54.72,54.56,54.61,11543.0
2019-04-22 14:00:00,54.63,54.64,54.43,54.43,7177.0,54.63,54.64,54.43,54.43,7177.0
2019-04-22 14:30:00,54.42,54.53,54.35,54.45,9558.0,54.42,54.53,54.35,54.45,9558.0
2019-04-22 15:00:00,54.44,54.44,54.23,54.23,10919.0,54.44,54.44,54.23,54.23,10919.0
2019-04-22 15:30:00,54.2,54.39,54.17,54.32,35634.0,54.2,54.39,54.17,54.32,35634.0
2019-04-23 09:30:00,54.4,54.42,54.09,54.23,10517.0,54.4,54.42,54.09,54.23,10517.0
2019-04-23 10:00:00,54.28,54.53,54.15,54.53,11824.0,54.28,54.53,54.15,54.53,11824.0
2019-04-23 10:30:00,54.53,54.88,54.53,54.85,11991.0,54.53,54.88,54.53,54.85,11991.0
2019-04-23 11:00:00,54.88,55.38,54.87,55.34,19978.0,54.88,55.38,54.87,55.34,19978.0
2019-04-23 11:30:00,55.34,55.61,55.28,55.58,16578.0,55.34,55.61,55.28,55.58,16578.0
2019-04-23 12:00:00,55.58,55.74,55.58,55.64,12629.0,55.58,55.74,55.58,55.64,12629.0
2019-04-23 12:30:00,55.66,55.68,55.53,55.55,8169.0,55.66,55.68,55.53,55.55,8169.0
2019-04-23 13:00:00,55.58,55.61,55.52,55.55,4453.0,55.58,55.61,55.52,55.55,4453.0
2019-04-23 13:30:00,55.55,55.55,55.5,55.52,3521.0,55.55,55.55,55.5,55.52,3521.0
2019-04-23 14:00:00,55.52,55.63,55.45,55.61,9400.0,55.52,55.63,55.45,55.61,9400.0
2019-04-23 14:30:00,55.59,55.63,55.49,55.5,8635.0,55.59,55.63,55.49,55.5,8635.0
2019-04-23 15:00:00,55.48,55.53,55.39,55.42,9603.0,55.48,55.53,55.39,55.42,9603.0
2019-04-23 15:30:00,55.42,55.58,55.41,55.58,39302.0,55.42,55.58,55.41,55.58,39302.0
2019-04-24 09:30:00,55.47,55.79,55.47,55.79,3432.0,55.47,55.79,55.47,55.79,3432.0
2019-04-24 10:00:00,55.79,56.17,55.79,56.16,27540.0,55.79,56.17,55.79,56.16,27540.0
2019-04-24 10:30:00,56.13,56.34,56.11,56.19,18092.0,56.13,56.34,56.11,56.19,18092.0
2019-04-24 11:00:00,56.21,56.22,55.95,56.01,5085.0,56.21,56.22,55.95,56.01,5085.0
2019-04-24 11:30:00,55.98,56.07,55.97,56.02,4905.0,55.98,56.07,55.97,56.02,4905.0
2019-04-24 12:00:00,56.03,56.09,55.94,56.05,9060.0,56.03,56.09,55.94,56.05,9060.0
2019-04-24 12:30:00,56.03,56.11,56.01,56.08,6126.0,56.03,56.11,56.01,56.08,6126.0
2019-04-24 13:00:00,56.04,56.34,56.03,56.12,29351.0,56.04,56.34,56.03,56.12,29351.0
2019-04-24 13:30:00,56.13,56.18,56.1,56.1,4146.0,56.13,56.18,56.1,56.1,4146.0
2019-04-24 14:00:00,56.1,56.15,56.06,56.06,6340.0,56.1,56.15,56.06,56.06,6340.0
2019-04-24 14:30:00,56.06,56.22,56.06,56.19,7684.0,56.06,56.22,56.06,56.19,7684.0
2019-04-24 15:00:00,56.18,56.38,56.18,56.36,13447.0,56.18,56.38,56.18,56.36,13447.0
2019-04-24 15:30:00,56.33,56.42,56.27,56.27,63254.0,56.33,56.42,56.27,56.27,63254.0
2019-04-25 09:30:00,55.8,55.8,54.76,54.98,11828.0,55.8,55.8,54.76,54.98,11828.0
2019-04-25 10:00:00,54.98,55.07,54.68,54.9,29545.0,54.98,55.07,54.68,54.9,29545.0
2019-04-25 10:30:00,54.87,55.17,54.75,54.77,18263.0,54.87,55.17,54.75,54.77,18263.0
2019-04-25 11:00:00,54.78,54.96,54.71,54.91,13545.0,54.78,54.96,54.71,54.91,13545.0
2019-04-25 11:30:00,54.91,55.18,54.87,55.16,4874.0,54.91,55.18,54.87,55.16,4874.0
2019-04-25 12:00:00,55.18,55.25,54.99,54.99,4393.0,55.18,55.25,54.99,54.99,4393.0
2019-04-25 12:30:00,54.99,55.14,54.95,55.12,7217.0,54.99,55.14,54.95,55.12,7217.0
2019-04-25 13:00:00,55.13,55.14,55.01,55.07,6350.0,55.13,55.14,55.01,55.07,6350.0
2019-04-25 13:30:00,55.1,55.1,54.9,55.02,11841.0,55.1,55.1,54.9,55.02,11841.0
2019-04-25 14:00:00,55.03,55.09,54.85,54.87,6300.0,55.03,55.09,54.85,54.87,6300.0
2019-04-25 14:30:00,54.87,54.97,54.82,54.95,11141.0,54.87,54.97,54.82,54.95,11141.0
2019-04-25 15:00:00,54.97,54.97,54.75,54.81,17746.0,54.97,54.97,54.75,54.81,17746.0
2019-04-25 15:30:00,54.77,54.86,54.69,54.79,58948.0,54.77,54.86,54.69,54.79,58948.0
2019-04-26 09:30:00,54.9,54.97,54.56,54.81,24296.0,54.9,54.97,54.56,54.81,24296.0
2019-04-26 10:00:00,54.8,55.43,54.61,55.25,52067.0,54.8,55.43,54.61,55.25,52067.0
2019-04-26 10:30:00,55.4,55.47,55.32,55.37,10279.0,55.4,55.47,55.32,55.37,10279.0
2019-04-26 11:00:00,55.37,55.6,55.25,55.6,8876.0,55.37,55.6,55.25,55.6,8876.0
2019-04-26 11:30:00,55.57,55.69,55.51,55.65,7187.0,55.57,55.69,55.51,55.65,7187.0
2019-04-26 12:00:00,55.68,55.81,55.63,55.69,7365.0,55.68,55.81,55.63,55.69,7365.0
2019-04-26 12:30:00,55.71,55.73,55.61,55.61,4906.0,55.71,55.73,55.61,55.61,4906.0
2019-04-26 13:00:00,55.6,55.68,55.57,55.65,6237.0,55.6,55.68,55.57,55.65,6237.0
2019-04-26 13:30:00,55.67,55.73,55.55,55.61,20348.0,55.67,55.73,55.55,55.61,20348.0
2019-04-26 14:00:00,55.57,55.6,55.33,55.46,9271.0,55.57,55.6,55.33,55.46,9271.0
2019-04-26 14:30:00,55.51,55.51,55.42,55.45,7523.0,55.51,55.51,55.42,55.45,7523.0
2019-04-26 15:00:00,55.47,55.49,55.23,55.32,13577.0,55.47,55.49,55.23,55.32,13577.0
2019-04-26 15:30:00,55.3,55.42,55.3,55.34,29000.0,55.3,55.42,55.3,55.34,29000.0
2019-04-29 09:30:00,55.69,56.12,55.5,55.54,21535.0,55.69,56.12,55.5,55.54,21535.0
2019-04-29 10:00:00,55.63,55.67,55.33,55.52,7439.0,55.63,55.67,55.33,55.52,7439.0
2019-04-29 10:30:00,55.48,55.54,55.35,55.38,15075.0,55.48,55.54,55.35,55.38,15075.0
2019-04-29 11:00:00,55.38,55.46,55.19,55.22,11690.0,55.38,55.46,55.19,55.22,11690.0
2019-04-29 11:30:00,55.23,55.46,55.22,55.43,13907.0,55.23,55.46,55.22,55.43,13907.0
2019-04-29 12:00:00,55.37,55.42,55.31,55.36,15819.0,55.37,55.42,55.31,55.36,15819.0
2019-04-29 12:30:00,55.36,55.44,55.35,55.39,9763.0,55.36,55.44,55.35,55.39,9763.0
2019-04-29 13:00:00,55.38,55.4,55.3,55.36,11625.0,55.38,55.4,55.3,55.36,11625.0
2019-04-29 13:30:00,55.35,55.35,55.24,55.29,5578.0,55.35,55.35,55.24,55.29,5578.0
2019-04-29 14:00:00,55.26,55.35,55.2,55.2,6638.0,55.26,55.35,55.2,55.2,6638.0
2019-04-29 14:30:00,55.22,55.23,55.15,55.21,17226.0,55.22,55.23,55.15,55.21,17226.0
2019-04-29 15:00:00,55.17,55.25,55.16,55.22,14246.0,55.17,55.25,55.16,55.22,14246.0
2019-04-29 15:30:00,55.2,55.23,54.97,55.0,57600.0,55.2,55.23,54.97,55.0,57600.0
2019-04-30 09:30:00,54.94,55.32,54.87,54.87,6990.0,54.94,55.32,54.87,54.87,6990.0
2019-04-30 10:00:00,54.88,54.97,54.67,54.87,9340.0,54.88,54.97,54.67,54.87,9340.0
2019-04-30 10:30:00,54.83,55.12,54.74,54.74,10031.0,54.83,55.12,54.74,54.74,10031.0
2019-04-30 11:00:00,54.83,54.84,54.51,54.75,15004.0,54.83,54.84,54.51,54.75,15004.0
2019-04-30 11:30:00,54.78,54.97,54.78,54.83,12226.0,54.78,54.97,54.78,54.83,12226.0
2019-04-30 12:00:00,54.85,55.01,54.75,54.94,9289.0,54.85,55.01,54.75,54.94,9289.0
2019-04-30 12:30:00,54.91,55.02,54.76,54.77,6599.0,54.91,55.02,54.76,54.77,6599.0
2019-04-30 13:00:00,54.87,54.92,54.74,54.74,8458.0,54.87,54.92,54.74,54.74,8458.0
2019-04-30 13:30:00,54.72,55.2,54.72,55.14,14547.0,54.72,55.2,54.72,55.14,14547.0
2019-04-30 14:00:00,55.12,55.2,55.03,55.1,9605.0,55.12,55.2,55.03,55.1,9605.0
2019-04-30 14:30:00,55.13,55.2,54.97,55.13,9620.0,55.13,55.2,54.97,55.13,9620.0
2019-04-30 15:00:00,55.15,55.22,54.94,55.08,30186.0,55.15,55.22,54.94,55.08,30186.0
2019-04-30 15:30:00,55.06,55.13,54.94,54.98,57323.0,55.06,55.13,54.94,54.98,57323.0
2019-05-01 09:30:00,55.32,55.32,54.56,55.03,9909.0,55.32,55.32,54.56,55.03,9909.0
2019-05-01 10:00:00,54.94,54.94,54.12,54.23,6945.0,54.94,54.94,54.12,54.23,6945.0
2019-05-01 10:30:00,54.27,54.76,54.2,54.76,10380.0,54.27,54.76,54.2,54.76,10380.0
2019-05-01 11:00:00,54.74,55.18,54.72,54.91,16425.0,54.74,55.18,54.72,54.91,16425.0
2019-05-01 11:30:00,54.91,55.34,54.91,55.16,7796.0,54.91,55.34,54.91,55.16,7796.0
2019-05-01 12:00:00,55.16,55.17,54.84,54.9,9816.0,55.16,55.17,54.84,54.9,9816.0
2019-05-01 12:30:00,54.91,55.0,54.63,54.9,5248.0,54.91,55.0,54.63,54.9,5248.0
2019-05-01 13:00:00,55.0,55.1,54.88,55.05,12086.0,55.0,55.1,54.88,55.05,12086.0
2019-05-01 13:30:00,55.06,55.08,54.97,55.0,11365.0,55.06,55.08,54.97,55.0,11365.0
2019-05-01 14:00:00,54.99,55.45,54.93,55.29,30519.0,54.99,55.45,54.93,55.29,30519.0
2019-05-01 14:30:00,55.2,55.29,54.87,54.94,8587.0,55.2,55.29,54.87,54.94,8587.0
2019-05-01 15:00:00,54.98,55.1,54.8,55.03,23140.0,54.98,55.1,54.8,55.03,23140.0
2019-05-01 15:30:00,54.95,55.06,54.76,54.92,80747.0,54.95,55.06,54.76,54.92,80747.0
2019-05-02 09:30:00,56.43,58.27,55.83,57.86,77359.0,56.43,58.27,55.83,57.86,77359.0
2019-05-02 10:00:00,57.92,58.31,57.39,58.0,44131.0,57.92,58.31,57.39,58.0,44131.0
2019-05-02 10:30:00,57.95,58.04,57.01,57.22,48095.0,57.95,58.04,57.01,57.22,48095.0
2019-05-02 11:00:00,57.04,57.42,56.8,57.1,63818.0,57.04,57.42,56.8,57.1,63818.0
2019-05-02 11:30:00,57.1,57.36,56.92,57.23,47801.0,57.1,57.36,56.92,57.23,47801.0
2019-05-02 12:00:00,57.19,57.23,56.63,56.89,38937.0,57.19,57.23,56.63,56.89,38937.0
2019-05-02 12:30:00,56.96,57.24,56.96,57.01,11153.0,56.96,57.24,56.96,57.01,11153.0
2019-05-02 13:00:00,57.05,57.2,56.94,57.05,13757.0,57.05,57.2,56.94,57.05,13757.0
2019-05-02 13:30:00,57.06,57.13,56.89,56.94,27430.0,57.06,57.13,56.89,56.94,27430.0
2019-05-02 14:00:00,56.89,57.14,56.84,56.94,28542.0,56.89,57.14,56.84,56.94,28542.0
2019-05-02 14:30:00,56.97,57.14,56.92,57.13,25241.0,56.97,57.14,56.92,57.13,25241.0
2019-05-02 15:00:00,57.13,57.54,57.13,57.5,45441.0,57.13,57.54,57.13,57.5,45441.0
2019-05-02 15:30:00,57.48,57.59,57.35,57.48,100501.0,57.48,57.59,57.35,57.48,100501.0
2019-05-03 09:30:00,58.45,60.69,58.45,58.75,95568.0,58.45,60.69,58.45,58.75,95568.0
2019-05-03 10:00:00,58.75,59.54,58.74,59.33,34181.0,58.75,59.54,58.74,59.33,34181.0
2019-05-03 10:30:00,59.35,59.44,58.91,59.06,14849.0,59.35,59.44,58.91,59.06,14849.0
2019-05-03 11:00:00,59.11,59.31,58.74,58.86,20078.0,59.11,59.31,58.74,58.86,20078.0
2019-05-03 11:30:00,58.86,59.04,58.74,58.82,12386.0,58.86,59.04,58.74,58.82,12386.0
2019-05-03 12:00:00,58.87,58.88,58.76,58.84,15033.0,58.87,58.88,58.76,58.84,15033.0
2019-05-03 12:30:00,58.85,58.89,58.71,58.86,19109.0,58.85,58.89,58.71,58.86,19109.0
2019-05-03 13:00:00,58.89,59.37,58.86,59.37,10402.0,58.89,59.37,58.86,59.37,10402.0
2019-05-03 13:30:00,59.37,59.73,59.37,59.5,18742.0,59.37,59.73,59.37,59.5,18742.0
2019-05-03 14:00:00,59.55,59.74,59.43,59.59,17547.0,59.55,59.74,59.43,59.59,17547.0
2019-05-03 14:30:00,59.6,59.75,59.51,59.63,22658.0,59.6,59.75,59.51,59.63,22658.0
2019-05-03 15:00:00,59.62,59.74,59.58,59.69,18808.0,59.62,59.74,59.58,59.69,18808.0
2019-05-03 15:30:00,59.71,60.09,59.68,59.99,112613.0,59.71,60.09,59.68,59.99,112613.0
2019-05-06 09:30:00,58.99,59.77,58.58,58.82,54579.0,58.99,59.77,58.58,58.82,54579.0
2019-05-06 10:00:00,58.88,59.08,58.4,58.85,25688.0,58.88,59.08,58.4,58.85,25688.0
2019-05-06 10:30:00,58.84,59.13,58.78,59.0,54194.0,58.84,59.13,58.78,59.0,54194.0
2019-05-06 11:00:00,59.0,59.32,58.97,59.2,12873.0,59.0,59.32,58.97,59.2,12873.0
2019-05-06 11:30:00,59.22,59.4,59.1,59.12,24967.0,59.22,59.4,59.1,59.12,24967.0
2019-05-06 12:00:00,59.13,59.23,59.0,59.13,14566.0,59.13,59.23,59.0,59.13,14566.0
2019-05-06 12:30:00,59.1,59.26,58.95,58.97,66259.0,59.1,59.26,58.95,58.97,66259.0
2019-05-06 13:00:00,58.96,59.16,58.92,59.15,16121.0,58.96,59.16,58.92,59.15,16121.0
2019-05-06 13:30:00,59.1,59.12,58.95,59.08,10245.0,59.1,59.12,58.95,59.08,10245.0
2019-05-06 14:00:00,59.08,59.16,58.99,59.1,8285.0,59.08,59.16,58.99,59.1,8285.0
2019-05-06 14:30:00,59.11,59.22,59.09,59.18,17259.0,59.11,59.22,59.09,59.18,17259.0
2019-05-06 15:00:00,59.16,59.39,59.13,59.19,17935.0,59.16,59.39,59.13,59.19,17935.0
2019-05-06 15:30:00,59.21,59.43,59.17,59.4,93284.0,59.21,59.43,59.17,59.4,93284.0
2019-05-07 09:30:00,58.51,58.94,58.5,58.94,11109.0,58.51,58.94,58.5,58.94,11109.0
2019-05-07 10:00:00,58.84,59.13,58.69,59.05,12242.0,58.84,59.13,58.69,59.05,12242.0
2019-05-07 10:30:00,59.07,59.13,58.93,58.93,7303.0,59.07,59.13,58.93,58.93,7303.0
2019-05-07 11:00:00,58.76,59.04,58.64,59.04,10881.0,58.76,59.04,58.64,59.04,10881.0
2019-05-07 11:30:00,59.08,59.08,58.62,58.83,13661.0,59.08,59.08,58.62,58.83,13661.0
2019-05-07 12:00:00,58.79,59.05,58.7,59.05,8112.0,58.79,59.05,58.7,59.05,8112.0
2019-05-07 12:30:00,59.07,59.3,59.03,59.08,9114.0,59.07,59.3,59.03,59.08,9114.0
2019-05-07 13:00:00,59.05,59.17,58.6,58.63,45454.0,59.05,59.17,58.6,58.63,45454.0
2019-05-07 13:30:00,58.63,58.63,58.4,58.52,13691.0,58.63,58.63,58.4,58.52,13691.0
2019-05-07 14:00:00,58.45,58.57,58.41,58.42,8810.0,58.45,58.57,58.41,58.42,8810.0
2019-05-07 14:30:00,58.46,58.72,58.27,58.69,17640.0,58.46,58.72,58.27,58.69,17640.0
2019-05-07 15:00:00,58.63,58.67,58.37,58.45,32388.0,58.63,58.67,58.37,58.45,32388.0
2019-05-07 15:30:00,58.46,58.81,58.39,58.78,70759.0,58.46,58.81,58.39,58.78,70759.0
2019-05-08 09:30:00,58.68,59.03,58.55,58.91,11253.0,58.68,59.03,58.55,58.91,11253.0
2019-05-08 10:00:00,58.89,58.89,58.43,58.52,25317.0,58.89,58.89,58.43,58.52,25317.0
2019-05-08 10:30:00,58.51,58.64,58.39,58.42,34390.0,58.51,58.64,58.39,58.42,34390.0
2019-05-08 11:00:00,58.53,58.73,58.47,58.51,13068.0,58.53,58.73,58.47,58.51,13068.0
2019-05-08 11:30:00,58.51,58.65,58.25,58.6,6641.0,58.51,58.65,58.25,58.6,6641.0
2019-05-08 12:00:00,58.53,58.54,58.24,58.34,10505.0,58.53,58.54,58.24,58.34,10505.0
2019-05-08 12:30:00,58.35,58.56,58.34,58.43,3451.0,58.35,58.56,58.34,58.43,3451.0
2019-05-08 13:00:00,58.48,58.54,58.29,58.43,6484.0,58.48,58.54,58.29,58.43,6484.0
2019-05-08 13:30:00,58.34,58.47,58.32,58.4,12282.0,58.34,58.47,58.32,58.4,12282.0
2019-05-08 14:00:00,58.36,58.4,58.08,58.17,10830.0,58.36,58.4,58.08,58.17,10830.0
2019-05-08 14:30:00,58.17,58.28,58.03,58.09,10375.0,58.17,58.28,58.03,58.09,10375.0
2019-05-08 15:00:00,58.14,58.38,58.1,58.38,7148.0,58.14,58.38,58.1,58.38,7148.0
2019-05-08 15:30:00,58.36,58.41,57.99,58.03,39378.0,58.36,58.41,57.99,58.03,39378.0
2019-05-09 09:30:00,57.46,57.53,57.07,57.33,17849.0,57.46,57.53,57.07,57.33,17849.0
2019-05-09 10:00:00,57.32,57.56,57.09,57.15,11915.0,57.32,57.56,57.09,57.15,11915.0
2019-05-09 10:30:00,57.15,57.44,57.08,57.24,11792.0,57.15,57.44,57.08,57.24,11792.0
2019-05-09 11:00:00,57.23,57.36,57.16,57.2,6021.0,57.23,57.36,57.16,57.2,6021.0
2019-05-09 11:30:00,57.29,57.77,57.26,57.77,10889.0,57.29,57.77,57.26,57.77,10889.0
2019-05-09 12:00:00,57.78,58.02,57.74,57.89,5965.0,57.78,58.02,57.74,57.89,5965.0
2019-05-09 12:30:00,57.83,58.22,57.8,58.01,9602.0,57.83,58.22,57.8,58.01,9602.0
2019-05-09 13:00:00,58.04,58.18,57.98,58.18,4982.0,58.04,58.18,57.98,58.18,4982.0
2019-05-09 13:30:00,58.13,58.23,57.9,58.15,5536.0,58.13,58.23,57.9,58.15,5536.0
2019-05-09 14:00:00,58.26,58.28,58.01,58.19,8442.0,58.26,58.28,58.01,58.19,8442.0
2019-05-09 14:30:00,58.27,58.36,58.03,58.11,22301.0,58.27,58.36,58.03,58.11,22301.0
2019-05-09 15:00:00,58.11,58.16,57.89,58.1,19228.0,58.11,58.16,57.89,58.1,19228.0
2019-05-09 15:30:00,58.1,58.35,57.99,58.1,51289.0,58.1,58.35,57.99,58.1,51289.0
2019-05-10 09:30:00,57.62,57.9,57.49,57.79,9604.0,57.62,57.9,57.49,57.79,9604.0
2019-05-10 10:00:00,57.58,57.8,57.47,57.6,23620.0,57.58,57.8,57.47,57.6,23620.0
2019-05-10 10:30:00,57.53,57.62,57.3,57.46,45726.0,57.53,57.62,57.3,57.46,45726.0
2019-05-10 11:00:00,57.43,57.65,57.27,57.46,15206.0,57.43,57.65,57.27,57.46,15206.0
2019-05-10 11:30:00,57.43,57.67,57.4,57.53,33687.0,57.43,57.67,57.4,57.53,33687.0
2019-05-10 12:00:00,57.58,57.79,57.58,57.79,18041.0,57.58,57.79,57.58,57.79,18041.0
2019-05-10 12:30:00,57.92,57.93,57.73,57.83,4416.0,57.92,57.93,57.73,57.83,4416.0
2019-05-10 13:00:00,57.76,58.12,57.73,57.92,5262.0,57.76,58.12,57.73,57.92,5262.0
2019-05-10 13:30:00,57.86,57.96,57.73,57.94,8003.0,57.86,57.96,57.73,57.94,8003.0
2019-05-10 14:00:00,57.9,57.96,57.7,57.77,8342.0,57.9,57.96,57.7,57.77,8342.0
2019-05-10 14:30:00,57.77,57.93,57.73,57.82,12118.0,57.77,57.93,57.73,57.82,12118.0
2019-05-10 15:00:00,57.82,58.29,57.81,58.26,12373.0,57.82,58.29,57.81,58.26,12373.0
2019-05-10 15:30:00,58.25,58.25,57.78,58.09,33561.0,58.25,58.25,57.78,58.09,33561.0
2019-05-13 09:30:00,57.02,57.25,56.88,57.02,12379.0,57.02,57.25,56.88,57.02,12379.0
2019-05-13 10:00:00,56.95,57.06,56.73,56.88,18736.0,56.95,57.06,56.73,56.88,18736.0
2019-05-13 10:30:00,56.82,57.21,56.71,56.96,14020.0,56.82,57.21,56.71,56.96,14020.0
2019-05-13 11:00:00,56.94,57.13,56.78,57.0,15656.0,56.94,57.13,56.78,57.0,15656.0
2019-05-13 11:30:00,57.02,57.25,56.95,57.25,19058.0,57.02,57.25,56.95,57.25,19058.0
2019-05-13 12:00:00,57.21,57.21,56.85,56.91,8053.0,57.21,57.21,56.85,56.91,8053.0
2019-05-13 12:30:00,56.91,57.1,56.78,56.84,9261.0,56.91,57.1,56.78,56.84,9261.0
2019-05-13 13:00:00,56.82,57.0,56.66,56.66,14749.0,56.82,57.0,56.66,56.66,14749.0
2019-05-13 13:30:00,56.66,57.19,56.56,57.15,19419.0,56.66,57.19,56.56,57.15,19419.0
2019-05-13 14:00:00,57.14,57.17,56.78,56.99,10282.0,57.14,57.17,56.78,56.99,10282.0
2019-05-13 14:30:00,56.98,57.04,56.77,56.92,10773.0,56.98,57.04,56.77,56.92,10773.0
2019-05-13 15:00:00,56.9,57.0,56.8,56.93,21680.0,56.9,57.0,56.8,56.93,21680.0
2019-05-13 15:30:00,56.92,57.34,56.85,57.1,91142.0,56.92,57.34,56.85,57.1,91142.0
2019-05-14 09:30:00,57.32,57.7,57.05,57.57,24640.0,57.32,57.7,57.05,57.57,24640.0
2019-05-14 10:00:00,57.59,57.71,57.53,57.58,14763.0,57.59,57.71,57.53,57.58,14763.0
2019-05-14 10:30:00,57.59,57.64,57.37,57.53,17508.0,57.59,57.64,57.37,57.53,17508.0
2019-05-14 11:00:00,57.55,57.81,57.48,57.65,14345.0,57.55,57.81,57.48,57.65,14345.0
2019-05-14 11:30:00,57.58,57.74,57.52,57.55,7809.0,57.58,57.74,57.52,57.55,7809.0
2019-05-14 12:00:00,57.59,57.63,57.21,57.25,25918.0,57.59,57.63,57.21,57.25,25918.0
2019-05-14 12:30:00,57.23,57.53,57.2,57.39,10102.0,57.23,57.53,57.2,57.39,10102.0
2019-05-14 13:00:00,57.35,57.46,57.26,57.36,8696.0,57.35,57.46,57.26,57.36,8696.0
2019-05-14 13:30:00,57.38,57.46,57.25,57.42,6956.0,57.38,57.46,57.25,57.42,6956.0
2019-05-14 14:00:00,57.41,57.49,57.25,57.49,11036.0,57.41,57.49,57.25,57.49,11036.0
2019-05-14 14:30:00,57.42,57.64,57.29,57.3,12560.0,57.42,57.64,57.29,57.3,12560.0
2019-05-14 15:00:00,57.3,57.42,57.23,57.31,12307.0,57.3,57.42,57.23,57.31,12307.0
2019-05-14 15:30:00,57.3,57.3,56.89,56.9,59756.0,57.3,57.3,56.89,56.9,59756.0
2019-05-15 09:30:00,56.42,57.08,56.35,56.95,20343.0,56.42,57.08,56.35,56.95,20343.0
2019-05-15 10:00:00,56.94,57.03,56.53,56.91,9298.0,56.94,57.03,56.53,56.91,9298.0
2019-05-15 10:30:00,56.88,56.97,56.65,56.73,9683.0,56.88,56.97,56.65,56.73,9683.0
2019-05-15 11:00:00,56.75,56.86,56.6,56.84,14628.0,56.75,56.86,56.6,56.84,14628.0
2019-05-15 11:30:00,56.82,56.83,56.62,56.67,4407.0,56.82,56.83,56.62,56.67,4407.0
2019-05-15 12:00:00,56.7,56.92,56.7,56.84,10865.0,56.7,56.92,56.7,56.84,10865.0
2019-05-15 12:30:00,56.9,56.9,56.48,56.51,12410.0,56.9,56.9,56.48,56.51,12410.0
2019-05-15 13:00:00,56.5,56.5,56.36,56.38,12513.0,56.5,56.5,56.36,56.38,12513.0
2019-05-15 13:30:00,56.44,56.44,56.24,56.37,17228.0,56.44,56.44,56.24,56.37,17228.0
2019-05-15 14:00:00,56.4,56.8,56.36,56.79,19800.0,56.4,56.8,56.36,56.79,19800.0
2019-05-15 14:30:00,56.8,56.98,56.8,56.93,11134.0,56.8,56.98,56.8,56.93,11134.0
2019-05-15 15:00:00,56.91,56.95,56.84,56.88,13828.0,56.91,56.95,56.84,56.88,13828.0
2019-05-15 15:30:00,56.87,57.0,56.59,56.61,56343.0,56.87,57.0,56.59,56.61,56343.0
2019-05-16 09:30:00,56.88,57.28,56.75,57.19,5350.0,56.88,57.28,56.75,57.19,5350.0
2019-05-16 10:00:00,57.22,57.34,57.07,57.29,3690.0,57.22,57.34,57.07,57.29,3690.0
2019-05-16 10:30:00,57.36,57.77,57.36,57.74,15570.0,57.36,57.77,57.36,57.74,15570.0
2019-05-16 11:00:00,57.76,57.9,57.68,57.84,14674.0,57.76,57.9,57.68,57.84,14674.0
2019-05-16 11:30:00,57.81,58.0,57.79,58.0,9610.0,57.81,58.0,57.79,58.0,9610.0
2019-05-16 12:00:00,57.93,58.26,57.93,58.07,13528.0,57.93,58.26,57.93,58.07,13528.0
2019-05-16 12:30:00,58.07,58.36,58.07,58.24,32015.0,58.07,58.36,58.07,58.24,32015.0
2019-05-16 13:00:00,58.26,58.35,58.16,58.17,10336.0,58.26,58.35,58.16,58.17,10336.0
2019-05-16 13:30:00,58.15,58.15,57.98,58.06,6420.0,58.15,58.15,57.98,58.06,6420.0
2019-05-16 14:00:00,58.0,58.01,57.72,57.82,18365.0,58.0,58.01,57.72,57.82,18365.0
2019-05-16 14:30:00,57.78,57.92,57.59,57.59,24654.0,57.78,57.92,57.59,57.59,24654.0
2019-05-16 15:00:00,57.62,57.62,57.38,57.41,12242.0,57.62,57.62,57.38,57.41,12242.0
2019-05-16 15:30:00,57.4,57.41,57.13,57.19,62841.0,57.4,57.41,57.13,57.19,62841.0
2019-05-17 09:30:00,56.57,57.02,56.5,56.66,17596.0,56.57,57.02,56.5,56.66,17596.0
2019-05-17 10:00:00,56.74,56.82,56.18,56.71,12485.0,56.74,56.82,56.18,56.71,12485.0
2019-05-17 10:30:00,56.55,56.86,56.42,56.86,8300.0,56.55,56.86,56.42,56.86,8300.0
2019-05-17 11:00:00,56.9,57.15,56.76,56.88,17651.0,56.9,57.15,56.76,56.88,17651.0
2019-05-17 11:30:00,56.76,56.76,56.34,56.59,8901.0,56.76,56.76,56.34,56.59,8901.0
2019-05-17 12:00:00,56.52,56.7,56.45,56.62,14107.0,56.52,56.7,56.45,56.62,14107.0
2019-05-17 12:30:00,56.62,56.81,56.55,56.81,6555.0,56.62,56.81,56.55,56.81,6555.0
2019-05-17 13:00:00,56.82,56.95,56.81,56.86,5801.0,56.82,56.95,56.81,56.86,5801.0
2019-05-17 13:30:00,56.86,57.0,56.84,56.87,10880.0,56.86,57.0,56.84,56.87,10880.0
2019-05-17 14:00:00,56.88,56.97,56.73,56.95,5661.0,56.88,56.97,56.73,56.95,5661.0
2019-05-17 14:30:00,56.92,57.09,56.86,57.08,22527.0,56.92,57.09,56.86,57.08,22527.0
2019-05-17 15:00:00,57.05,57.1,56.69,56.77,31379.0,57.05,57.1,56.69,56.77,31379.0
2019-05-17 15:30:00,56.77,56.78,56.42,56.52,26628.0,56.77,56.78,56.42,56.52,26628.0
2019-05-20 09:30:00,55.84,56.69,55.84,56.69,6685.0,55.84,56.69,55.84,56.69,6685.0
2019-05-20 10:00:00,56.69,56.96,56.44,56.94,14485.0,56.69,56.96,56.44,56.94,14485.0
2019-05-20 10:30:00,56.91,56.97,56.66,56.78,14769.0,56.91,56.97,56.66,56.78,14769.0
2019-05-20 11:00:00,56.65,56.81,56.49,56.75,18885.0,56.65,56.81,56.49,56.75,18885.0
2019-05-20 11:30:00,56.81,56.82,56.49,56.63,12071.0,56.81,56.82,56.49,56.63,12071.0
2019-05-20 12:00:00,56.63,56.84,56.63,56.68,7842.0,56.63,56.84,56.63,56.68,7842.0
2019-05-20 12:30:00,56.62,56.7,56.57,56.59,5447.0,56.62,56.7,56.57,56.59,5447.0
2019-05-20 13:00:00,56.52,56.57,56.35,56.41,9370.0,56.52,56.57,56.35,56.41,9370.0
2019-05-20 13:30:00,56.41,56.53,56.4,56.47,7604.0,56.41,56.53,56.4,56.47,7604.0
2019-05-20 14:00:00,56.5,56.5,56.27,56.33,12982.0,56.5,56.5,56.27,56.33,12982.0
2019-05-20 14:30:00,56.3,56.37,56.17,56.19,9215.0,56.3,56.37,56.17,56.19,9215.0
2019-05-20 15:00:00,56.17,56.39,56.16,56.18,14537.0,56.17,56.39,56.16,56.18,14537.0
2019-05-20 15:30:00,56.19,56.5,56.15,56.45,63973.0,56.19,56.5,56.15,56.45,63973.0
2019-05-21 09:30:00,56.92,57.11,56.44,57.04,8898.0,56.92,57.11,56.44,57.04,8898.0
2019-05-21 10:00:00,57.08,57.41,57.07,57.31,7896.0,57.08,57.41,57.07,57.31,7896.0
2019-05-21 10:30:00,57.34,57.62,57.32,57.37,18196.0,57.34,57.62,57.32,57.37,18196.0
2019-05-21 11:00:00,57.41,57.41,57.18,57.21,11817.0,57.41,57.41,57.18,57.21,11817.0
2019-05-21 11:30:00,57.19,57.19,56.91,57.0,21971.0,57.19,57.19,56.91,57.0,21971.0
2019-05-21 12:00:00,57.02,57.13,56.98,57.03,4801.0,57.02,57.13,56.98,57.03,4801.0
2019-05-21 12:30:00,57.03,57.07,56.9,57.05,12925.0,57.03,57.07,56.9,57.05,12925.0
2019-05-21 13:00:00,57.01,57.09,56.89,56.93,6568.0,57.01,57.09,56.89,56.93,6568.0
2019-05-21 13:30:00,56.9,57.0,56.83,56.84,5632.0,56.9,57.0,56.83,56.84,5632.0
2019-05-21 14:00:00,56.87,57.25,56.86,57.25,15323.0,56.87,57.25,56.86,57.25,15323.0
2019-05-21 14:30:00,57.26,57.47,57.17,57.17,11171.0,57.26,57.47,57.17,57.17,11171.0
2019-05-21 15:00:00,57.17,57.24,56.94,56.98,7273.0,57.17,57.24,56.94,56.98,7273.0
2019-05-21 15:30:00,56.97,57.1,56.94,57.01,77783.0,56.97,57.1,56.94,57.01,77783.0
2019-05-22 09:30:00,56.8,57.02,56.62,56.96,7556.0,56.8,57.02,56.62,56.96,7556.0
2019-05-22 10:00:00,56.86,56.99,56.71,56.93,8275.0,56.86,56.99,56.71,56.93,8275.0
2019-05-22 10:30:00,56.91,56.96,56.55,56.69,13220.0,56.91,56.96,56.55,56.69,13220.0
2019-05-22 11:00:00,56.86,57.0,56.66,57.0,10793.0,56.86,57.0,56.66,57.0,10793.0
2019-05-22 11:30:00,57.03,57.07,56.85,56.86,5106.0,57.03,57.07,56.85,56.86,5106.0
2019-05-22 12:00:00,56.91,57.16,56.64,56.91,5477.0,56.91,57.16,56.64,56.91,5477.0
2019-05-22 12:30:00,56.83,57.08,56.72,57.0,6100.0,56.83,57.08,56.72,57.0,6100.0
2019-05-22 13:00:00,57.0,57.06,56.7,57.06,6036.0,57.0,57.06,56.7,57.06,6036.0
2019-05-22 13:30:00,56.94,57.05,56.88,57.04,4921.0,56.94,57.05,56.88,57.04,4921.0
2019-05-22 14:00:00,57.07,57.08,56.84,57.0,4204.0,57.07,57.08,56.84,57.0,4204.0
2019-05-22 14:30:00,57.01,57.04,56.89,56.96,3116.0,57.01,57.04,56.89,56.96,3116.0
2019-05-22 15:00:00,56.99,57.12,56.91,57.08,10901.0,56.99,57.12,56.91,57.08,10901.0
2019-05-22 15:30:00,57.1,57.14,56.91,57.09,27855.0,57.1,57.14,56.91,57.09,27855.0
2019-05-23 09:30:00,56.46,56.46,55.74,55.77,21063.0,56.46,56.46,55.74,55.77,21063.0
2019-05-23 10:00:00,55.78,55.9,55.71,55.85,9550.0,55.78,55.9,55.71,55.85,9550.0
2019-05-23 10:30:00,55.77,56.56,55.77,56.37,5700.0,55.77,56.56,55.77,56.37,5700.0
2019-05-23 11:00:00,56.32,56.61,56.15,56.61,20247.0,56.32,56.61,56.15,56.61,20247.0
2019-05-23 11:30:00,56.58,56.58,56.04,56.13,18124.0,56.58,56.58,56.04,56.13,18124.0
2019-05-23 12:00:00,56.09,56.37,56.06,56.27,8055.0,56.09,56.37,56.06,56.27,8055.0
2019-05-23 12:30:00,56.23,56.27,56.01,56.05,10370.0,56.23,56.27,56.01,56.05,10370.0
2019-05-23 13:00:00,56.01,56.2,56.01,56.18,7582.0,56.01,56.2,56.01,56.18,7582.0
2019-05-23 13:30:00,56.19,56.26,56.01,56.1,9895.0,56.19,56.26,56.01,56.1,9895.0
2019-05-23 14:00:00,56.11,56.17,55.94,55.95,9749.0,56.11,56.17,55.94,55.95,9749.0
2019-05-23 14:30:00,55.97,56.01,55.82,55.87,10425.0,55.97,56.01,55.82,55.87,10425.0
2019-05-23 15:00:00,55.83,56.12,55.75,56.09,12735.0,55.83,56.12,55.75,56.09,12735.0
2019-05-23 15:30:00,56.05,56.37,56.01,56.25,65279.0,56.05,56.37,56.01,56.25,65279.0
2019-05-24 09:30:00,56.8,56.98,56.53,56.64,15431.0,56.8,56.98,56.53,56.64,15431.0
2019-05-24 10:00:00,56.75,56.92,56.67,56.76,7645.0,56.75,56.92,56.67,56.76,7645.0
2019-05-24 10:30:00,56.8,56.87,56.5,56.6,16781.0,56.8,56.87,56.5,56.6,16781.0
2019-05-24 11:00:00,56.58,56.65,56.32,56.32,7535.0,56.58,56.65,56.32,56.32,7535.0
2019-05-24 11:30:00,56.3,56.62,56.3,56.51,7174.0,56.3,56.62,56.3,56.51,7174.0
2019-05-24 12:00:00,56.52,56.56,56.4,56.43,4240.0,56.52,56.56,56.4,56.43,4240.0
2019-05-24 12:30:00,56.47,56.55,56.47,56.55,5877.0,56.47,56.55,56.47,56.55,5877.0
2019-05-24 13:00:00,56.55,56.61,56.52,56.54,4000.0,56.55,56.61,56.52,56.54,4000.0
2019-05-24 13:30:00,56.57,56.57,56.39,56.41,5589.0,56.57,56.57,56.39,56.41,5589.0
2019-05-24 14:00:00,56.41,56.49,56.37,56.41,5850.0,56.41,56.49,56.37,56.41,5850.0
2019-05-24 14:30:00,56.43,56.48,56.4,56.41,4465.0,56.43,56.48,56.4,56.41,4465.0
2019-05-24 15:00:00,56.4,56.6,56.4,56.55,11390.0,56.4,56.6,56.4,56.55,11390.0
2019-05-24 15:30:00,56.54,56.61,56.48,56.51,22001.0,56.54,56.61,56.48,56.51,22001.0
2019-05-28 09:30:00,56.69,56.93,56.34,56.87,9477.0,56.69,56.93,56.34,56.87,9477.0
2019-05-28 10:00:00,56.75,56.9,56.49,56.59,11213.0,56.75,56.9,56.49,56.59,11213.0
2019-05-28 10:30:00,56.55,56.67,56.4,56.6,9311.0,56.55,56.67,56.4,56.6,9311.0
2019-05-28 11:00:00,56.62,56.73,56.49,56.61,11477.0,56.62,56.73,56.49,56.61,11477.0
2019-05-28 11:30:00,56.58,56.75,56.44,56.56,8249.0,56.58,56.75,56.44,56.56,8249.0
2019-05-28 12:00:00,56.64,56.84,56.57,56.84,15199.0,56.64,56.84,56.57,56.84,15199.0
2019-05-28 12:30:00,56.83,56.95,56.69,56.9,8547.0,56.83,56.95,56.69,56.9,8547.0
2019-05-28 13:00:00,56.9,56.95,56.78,56.8,6393.0,56.9,56.95,56.78,56.8,6393.0
2019-05-28 13:30:00,56.8,56.87,56.73,56.83,11055.0,56.8,56.87,56.73,56.83,11055.0
2019-05-28 14:00:00,56.81,56.86,56.73,56.77,9369.0,56.81,56.86,56.73,56.77,9369.0
2019-05-28 14:30:00,56.73,56.81,56.62,56.72,13925.0,56.73,56.81,56.62,56.72,13925.0
2019-05-28 15:00:00,56.7,56.7,56.44,56.55,25037.0,56.7,56.7,56.44,56.55,25037.0
2019-05-28 15:30:00,56.54,56.6,56.31,56.44,87018.0,56.54,56.6,56.31,56.44,87018.0
2019-05-29 09:30:00,56.25,56.31,56.04,56.21,10218.0,56.25,56.31,56.04,56.21,10218.0
2019-05-29 10:00:00,56.21,56.49,56.2,56.49,6243.0,56.21,56.49,56.2,56.49,6243.0
2019-05-29 10:30:00,56.59,56.59,56.24,56.37,6740.0,56.59,56.59,56.24,56.37,6740.0
2019-05-29 11:00:00,56.3,56.49,55.95,56.04,18796.0,56.3,56.49,55.95,56.04,18796.0
2019-05-29 11:30:00,56.07,56.14,55.87,55.88,5340.0,56.07,56.14,55.87,55.88,5340.0
2019-05-29 12:00:00,55.91,56.11,55.87,56.07,6044.0,55.91,56.11,55.87,56.07,6044.0
2019-05-29 12:30:00,56.1,56.18,56.01,56.01,2715.0,56.1,56.18,56.01,56.01,2715.0
2019-05-29 13:00:00,56.02,56.06,55.9,55.95,9454.0,56.02,56.06,55.9,55.95,9454.0
2019-05-29 13:30:00,56.0,56.07,55.93,56.01,4998.0,56.0,56.07,55.93,56.01,4998.0
2019-05-29 14:00:00,56.01,56.04,55.89,55.89,9673.0,56.01,56.04,55.89,55.89,9673.0
2019-05-29 14:30:00,55.84,55.84,55.47,55.55,4629.0,55.84,55.84,55.47,55.55,4629.0
2019-05-29 15:00:00,55.57,55.58,55.4,55.53,11262.0,55.57,55.58,55.4,55.53,11262.0
2019-05-29 15:30:00,55.53,55.81,55.51,55.69,31399.0,55.53,55.81,55.51,55.69,31399.0
2019-05-30 09:30:00,55.96,56.49,55.96,56.25,9027.0,55.96,56.49,55.96,56.25,9027.0
2019-05-30 10:00:00,56.19,56.46,56.14,56.36,8118.0,56.19,56.46,56.14,56.36,8118.0
2019-05-30 10:30:00,56.4,56.42,56.18,56.23,8513.0,56.4,56.42,56.18,56.23,8513.0
2019-05-30 11:00:00,56.17,56.21,55.75,55.87,22205.0,56.17,56.21,55.75,55.87,22205.0
2019-05-30 11:30:00,55.89,55.89,55.56,55.69,9435.0,55.89,55.89,55.56,55.69,9435.0
2019-05-30 12:00:00,55.74,55.79,55.63,55.66,6010.0,55.74,55.79,55.63,55.66,6010.0
2019-05-30 12:30:00,55.67,55.92,55.6,55.89,12380.0,55.67,55.92,55.6,55.89,12380.0
2019-05-30 13:00:00,55.82,55.84,55.69,55.76,3350.0,55.82,55.84,55.69,55.76,3350.0
2019-05-30 13:30:00,55.78,55.79,55.64,55.78,4238.0,55.78,55.79,55.64,55.78,4238.0
2019-05-30 14:00:00,55.79,55.82,55.58,55.64,13665.0,55.79,55.82,55.58,55.64,13665.0
2019-05-30 14:30:00,55.64,55.7,55.48,55.61,14310.0,55.64,55.7,55.48,55.61,14310.0
2019-05-30 15:00:00,55.57,55.64,55.44,55.64,14005.0,55.57,55.64,55.44,55.64,14005.0
2019-05-30 15:30:00,55.62,55.84,55.59,55.83,25242.0,55.62,55.84,55.59,55.83,25242.0
2019-05-31 09:30:00,55.01,55.07,54.19,55.06,18076.0,55.01,55.07,54.19,55.06,18076.0
2019-05-31 10:00:00,55.06,55.25,54.87,55.25,18381.0,55.06,55.25,54.87,55.25,18381.0
2019-05-31 10:30:00,55.26,55.43,55.08,55.14,9135.0,55.26,55.43,55.08,55.14,9135.0
2019-05-31 11:00:00,55.22,55.32,55.09,55.23,10387.0,55.22,55.32,55.09,55.23,10387.0
2019-05-31 11:30:00,55.27,55.31,55.15,55.2,3332.0,55.27,55.31,55.15,55.2,3332.0
2019-05-31 12:00:00,55.21,55.24,54.97,55.03,22131.0,55.21,55.24,54.97,55.03,22131.0
2019-05-31 12:30:00,55.02,55.18,54.99,55.08,6824.0,55.02,55.18,54.99,55.08,6824.0
2019-05-31 13:00:00,55.06,55.35,55.05,55.34,4850.0,55.06,55.35,55.05,55.34,4850.0
2019-05-31 13:30:00,55.33,55.36,55.25,55.29,12401.0,55.33,55.36,55.25,55.29,12401.0
2019-05-31 14:00:00,55.27,55.29,55.19,55.28,7234.0,55.27,55.29,55.19,55.28,7234.0
2019-05-31 14:30:00,55.27,55.32,55.16,55.23,9491.0,55.27,55.32,55.16,55.23,9491.0
2019-05-31 15:00:00,55.27,55.27,54.92,54.99,11996.0,55.27,55.27,54.92,54.99,11996.0
2019-05-31 15:30:00,54.98,55.15,54.97,55.15,49053.0,54.98,55.15,54.97,55.15,49053.0
2019-06-03 09:30:00,55.35,55.98,55.28,55.72,7679.0,55.35,55.98,55.28,55.72,7679.0
2019-06-03 10:00:00,55.76,56.24,55.73,56.19,4629.0,55.76,56.24,55.73,56.19,4629.0
2019-06-03 10:30:00,56.22,56.5,56.22,56.25,15087.0,56.22,56.5,56.22,56.25,15087.0
2019-06-03 11:00:00,56.36,56.36,55.73,55.74,11762.0,56.36,56.36,55.73,55.74,11762.0
2019-06-03 11:30:00,55.7,55.96,55.7,55.84,14713.0,55.7,55.96,55.7,55.84,14713.0
2019-06-03 12:00:00,55.85,55.9,55.51,55.51,16649.0,55.85,55.9,55.51,55.51,16649.0
2019-06-03 12:30:00,55.48,55.61,55.4,55.46,6743.0,55.48,55.61,55.4,55.46,6743.0
2019-06-03 13:00:00,55.41,55.7,55.34,55.61,11105.0,55.41,55.7,55.34,55.61,11105.0
2019-06-03 13:30:00,55.56,55.96,55.36,55.96,11290.0,55.56,55.96,55.36,55.96,11290.0
2019-06-03 14:00:00,55.93,56.15,55.9,56.05,15936.0,55.93,56.15,55.9,56.05,15936.0
2019-06-03 14:30:00,56.06,56.07,55.66,55.69,23504.0,56.06,56.07,55.66,55.69,23504.0
2019-06-03 15:00:00,55.67,55.81,55.45,55.61,9554.0,55.67,55.81,55.45,55.61,9554.0
2019-06-03 15:30:00,55.57,55.86,55.52,55.74,41780.0,55.57,55.86,55.52,55.74,41780.0
2019-06-04 09:30:00,56.56,57.12,56.45,57.01,11507.0,56.56,57.12,56.45,57.01,11507.0
2019-06-04 10:00:00,57.03,57.32,56.78,57.23,14031.0,57.03,57.32,56.78,57.23,14031.0
2019-06-04 10:30:00,57.24,57.49,56.87,57.04,23187.0,57.24,57.49,56.87,57.04,23187.0
2019-06-04 11:00:00,57.03,57.2,57.02,57.19,4870.0,57.03,57.2,57.02,57.19,4870.0
2019-06-04 11:30:00,57.15,57.35,57.14,57.35,8952.0,57.15,57.35,57.14,57.35,8952.0
2019-06-04 12:00:00,57.37,57.37,57.08,57.34,4052.0,57.37,57.37,57.08,57.34,4052.0
2019-06-04 12:30:00,57.34,57.69,57.34,57.5,18733.0,57.34,57.69,57.34,57.5,18733.0
2019-06-04 13:00:00,57.44,57.47,57.26,57.43,5530.0,57.44,57.47,57.26,57.43,5530.0
2019-06-04 13:30:00,57.4,57.42,57.3,57.41,4580.0,57.4,57.42,57.3,57.41,4580.0
2019-06-04 14:00:00,57.44,57.47,57.24,57.26,4500.0,57.44,57.47,57.24,57.26,4500.0
2019-06-04 14:30:00,57.26,57.45,57.22,57.44,6785.0,57.26,57.45,57.22,57.44,6785.0
2019-06-04 15:00:00,57.45,57.66,57.42,57.66,7741.0,57.45,57.66,57.42,57.66,7741.0
2019-06-04 15:30:00,57.65,57.93,57.6,57.87,41860.0,57.65,57.93,57.6,57.87,41860.0
2019-06-05 09:30:00,58.24,58.58,57.61,57.81,20715.0,58.24,58.58,57.61,57.81,20715.0
2019-06-05 10:00:00,57.92,58.01,57.6,57.61,6920.0,57.92,58.01,57.6,57.61,6920.0
2019-06-05 10:30:00,57.49,57.66,57.13,57.34,4461.0,57.49,57.66,57.13,57.34,4461.0
2019-06-05 11:00:00,57.31,57.57,57.31,57.51,5674.0,57.31,57.57,57.31,57.51,5674.0
2019-06-05 11:30:00,57.55,57.58,57.41,57.52,5843.0,57.55,57.58,57.41,57.52,5843.0
2019-06-05 12:00:00,57.56,57.61,57.33,57.48,9035.0,57.56,57.61,57.33,57.48,9035.0
2019-06-05 12:30:00,57.48,57.67,57.37,57.46,6520.0,57.48,57.67,57.37,57.46,6520.0
2019-06-05 13:00:00,57.44,57.79,57.44,57.76,5474.0,57.44,57.79,57.44,57.76,5474.0
2019-06-05 13:30:00,57.83,58.0,57.81,57.94,14646.0,57.83,58.0,57.81,57.94,14646.0
2019-06-05 14:00:00,57.95,58.08,57.88,57.94,39085.0,57.95,58.08,57.88,57.94,39085.0
2019-06-05 14:30:00,57.91,58.06,57.9,58.02,19935.0,57.91,58.06,57.9,58.02,19935.0
2019-06-05 15:00:00,58.04,58.13,57.92,58.12,9305.0,58.04,58.13,57.92,58.12,9305.0
2019-06-05 15:30:00,58.06,58.23,57.9,58.11,41409.0,58.06,58.23,57.9,58.11,41409.0
2019-06-06 09:30:00,58.33,58.33,57.9,58.23,16429.0,58.33,58.33,57.9,58.23,16429.0
2019-06-06 10:00:00,58.07,58.23,57.8,57.9,10613.0,58.07,58.23,57.8,57.9,10613.0
2019-06-06 10:30:00,57.92,58.34,57.92,58.16,7602.0,57.92,58.34,57.92,58.16,7602.0
2019-06-06 11:00:00,58.15,58.21,57.9,57.9,5581.0,58.15,58.21,57.9,57.9,5581.0
2019-06-06 11:30:00,57.93,58.19,57.78,57.91,6353.0,57.93,58.19,57.78,57.91,6353.0
2019-06-06 12:00:00,57.95,57.95,57.73,57.73,1400.0,57.95,57.95,57.73,57.73,1400.0
2019-06-06 12:30:00,57.78,58.1,57.77,58.06,4400.0,57.78,58.1,57.77,58.06,4400.0
2019-06-06 13:00:00,58.09,58.23,58.07,58.23,4535.0,58.09,58.23,58.07,58.23,4535.0
2019-06-06 13:30:00,58.2,58.23,58.11,58.18,5622.0,58.2,58.23,58.11,58.18,5622.0
2019-06-06 14:00:00,58.13,58.37,58.13,58.37,6225.0,58.13,58.37,58.13,58.37,6225.0
2019-06-06 14:30:00,58.35,58.56,58.34,58.41,3117.0,58.35,58.56,58.34,58.41,3117.0
2019-06-06 15:00:00,58.4,58.74,58.37,58.66,12461.0,58.4,58.74,58.37,58.66,12461.0
2019-06-06 15:30:00,58.64,58.85,58.63,58.82,38815.0,58.64,58.85,58.63,58.82,38815.0
2019-06-07 09:30:00,59.18,60.05,59.18,59.4,37131.0,59.18,60.05,59.18,59.4,37131.0
2019-06-07 10:00:00,59.28,59.44,59.03,59.09,137674.0,59.28,59.44,59.03,59.09,137674.0
2019-06-07 10:30:00,59.09,60.1,59.09,59.98,65045.0,59.09,60.1,59.09,59.98,65045.0
2019-06-07 11:00:00,59.94,60.11,59.81,59.93,14875.0,59.94,60.11,59.81,59.93,14875.0
2019-06-07 11:30:00,59.96,60.25,59.94,60.05,17641.0,59.96,60.25,59.94,60.05,17641.0
2019-06-07 12:00:00,60.08,60.22,60.05,60.12,10928.0,60.08,60.22,60.05,60.12,10928.0
2019-06-07 12:30:00,60.14,60.26,60.06,60.26,16001.0,60.14,60.26,60.06,60.26,16001.0
2019-06-07 13:00:00,60.21,60.26,59.98,60.0,12840.0,60.21,60.26,59.98,60.0,12840.0
2019-06-07 13:30:00,60.0,60.18,59.99,60.1,5351.0,60.0,60.18,59.99,60.1,5351.0
2019-06-07 14:00:00,60.06,60.2,60.0,60.0,10559.0,60.06,60.2,60.0,60.0,10559.0
2019-06-07 14:30:00,60.01,60.14,59.93,60.13,14431.0,60.01,60.14,59.93,60.13,14431.0
2019-06-07 15:00:00,60.1,60.26,60.03,60.22,15661.0,60.1,60.26,60.03,60.22,15661.0
2019-06-07 15:30:00,60.21,60.4,60.1,60.22,80456.0,60.21,60.4,60.1,60.22,80456.0
2019-06-10 09:30:00,60.41,61.52,60.41,61.47,43814.0,60.41,61.52,60.41,61.47,43814.0
2019-06-10 10:00:00,61.55,62.03,61.43,62.03,26418.0,61.55,62.03,61.43,62.03,26418.0
2019-06-10 10:30:00,62.0,62.29,61.91,62.04,250404.0,62.0,62.29,61.91,62.04,250404.0
2019-06-10 11:00:00,62.07,62.18,61.9,61.95,17281.0,62.07,62.18,61.9,61.95,17281.0
2019-06-10 11:30:00,61.95,62.21,61.76,62.17,80972.0,61.95,62.21,61.76,62.17,80972.0
2019-06-10 12:00:00,62.15,62.45,61.84,61.84,65942.0,62.15,62.45,61.84,61.84,65942.0
2019-06-10 12:30:00,61.84,61.91,61.65,61.67,26800.0,61.84,61.91,61.65,61.67,26800.0
2019-06-10 13:00:00,61.7,62.01,61.69,61.98,30447.0,61.7,62.01,61.69,61.98,30447.0
2019-06-10 13:30:00,62.02,62.4,62.02,62.39,38059.0,62.02,62.4,62.02,62.39,38059.0
2019-06-10 14:00:00,62.37,62.47,62.18,62.44,50589.0,62.37,62.47,62.18,62.44,50589.0
2019-06-10 14:30:00,62.46,62.78,62.4,62.77,88852.0,62.46,62.78,62.4,62.77,88852.0
2019-06-10 15:00:00,62.74,62.74,62.49,62.53,27866.0,62.74,62.74,62.49,62.53,27866.0
2019-06-10 15:30:00,62.53,62.92,62.52,62.75,161655.0,62.53,62.92,62.52,62.75,161655.0
2019-06-11 09:30:00,64.0,65.72,63.61,65.37,139338.0,64.0,65.72,63.61,65.37,139338.0
2019-06-11 10:00:00,65.37,65.73,64.5,64.75,44497.0,65.37,65.73,64.5,64.75,44497.0
2019-06-11 10:30:00,64.76,64.81,64.18,64.23,62768.0,64.76,64.81,64.18,64.23,62768.0
2019-06-11 11:00:00,64.23,64.73,64.19,64.25,42163.0,64.23,64.73,64.19,64.25,42163.0
2019-06-11 11:30:00,64.27,64.28,63.26,63.34,28134.0,64.27,64.28,63.26,63.34,28134.0
2019-06-11 12:00:00,63.3,63.38,62.98,63.21,30475.0,63.3,63.38,62.98,63.21,30475.0
2019-06-11 12:30:00,63.22,63.4,63.13,63.21,29249.0,63.22,63.4,63.13,63.21,29249.0
2019-06-11 13:00:00,63.16,63.39,63.1,63.19,20538.0,63.16,63.39,63.1,63.19,20538.0
2019-06-11 13:30:00,63.17,63.53,63.11,63.5,23321.0,63.17,63.53,63.11,63.5,23321.0
2019-06-11 14:00:00,63.5,63.52,63.25,63.32,16606.0,63.5,63.52,63.25,63.32,16606.0
2019-06-11 14:30:00,63.32,63.34,62.83,63.01,31317.0,63.32,63.34,62.83,63.01,31317.0
2019-06-11 15:00:00,62.97,63.21,62.93,63.04,34226.0,62.97,63.21,62.93,63.04,34226.0
2019-06-11 15:30:00,63.04,63.09,62.32,62.57,91653.0,63.04,63.09,62.32,62.57,91653.0
2019-06-12 09:30:00,62.46,62.83,61.94,62.17,22161.0,62.46,62.83,61.94,62.17,22161.0
2019-06-12 10:00:00,62.2,62.49,62.17,62.22,15049.0,62.2,62.49,62.17,62.22,15049.0
2019-06-12 10:30:00,62.23,62.43,62.14,62.29,7736.0,62.23,62.43,62.14,62.29,7736.0
2019-06-12 11:00:00,62.29,62.49,62.26,62.41,26442.0,62.29,62.49,62.26,62.41,26442.0
2019-06-12 11:30:00,62.4,62.74,62.35,62.71,12423.0,62.4,62.74,62.35,62.71,12423.0
2019-06-12 12:00:00,62.71,63.02,62.62,63.0,15108.0,62.71,63.02,62.62,63.0,15108.0
2019-06-12 12:30:00,62.98,63.1,62.89,62.97,57246.0,62.98,63.1,62.89,62.97,57246.0
2019-06-12 13:00:00,63.0,63.16,62.85,63.16,17852.0,63.0,63.16,62.85,63.16,17852.0
2019-06-12 13:30:00,63.1,63.33,63.05,63.27,6688.0,63.1,63.33,63.05,63.27,6688.0
2019-06-12 14:00:00,63.26,63.27,63.03,63.13,5794.0,63.26,63.27,63.03,63.13,5794.0
2019-06-12 14:30:00,63.12,63.23,63.06,63.21,7648.0,63.12,63.23,63.06,63.21,7648.0
2019-06-12 15:00:00,63.2,63.2,63.03,63.05,10043.0,63.2,63.2,63.03,63.05,10043.0
2019-06-12 15:30:00,63.06,63.23,62.97,63.11,57111.0,63.06,63.23,62.97,63.11,57111.0
2019-06-13 09:30:00,63.56,64.39,63.34,64.12,133074.0,63.56,64.39,63.34,64.12,133074.0
2019-06-13 10:00:00,64.18,64.59,64.1,64.41,101797.0,64.18,64.59,64.1,64.41,101797.0
2019-06-13 10:30:00,64.47,64.53,64.0,64.17,89469.0,64.47,64.53,64.0,64.17,89469.0
2019-06-13 11:00:00,64.21,64.75,64.21,64.72,110593.0,64.21,64.75,64.21,64.72,110593.0
2019-06-13 11:30:00,64.66,65.14,64.51,65.14,44900.0,64.66,65.14,64.51,65.14,44900.0
2019-06-13 12:00:00,65.09,65.14,64.92,64.92,122626.0,65.09,65.14,64.92,64.92,122626.0
2019-06-13 12:30:00,64.93,65.46,64.88,65.31,50060.0,64.93,65.46,64.88,65.31,50060.0
2019-06-13 13:00:00,65.36,65.37,65.15,65.32,19971.0,65.36,65.37,65.15,65.32,19971.0
2019-06-13 13:30:00,65.32,65.67,65.32,65.61,46349.0,65.32,65.67,65.32,65.61,46349.0
2019-06-13 14:00:00,65.61,65.73,65.46,65.63,28616.0,65.61,65.73,65.46,65.63,28616.0
2019-06-13 14:30:00,65.62,65.63,65.33,65.52,73031.0,65.62,65.63,65.33,65.52,73031.0
2019-06-13 15:00:00,65.5,65.6,65.3,65.52,61644.0,65.5,65.6,65.3,65.52,61644.0
2019-06-13 15:30:00,65.55,65.61,65.09,65.44,170584.0,65.55,65.61,65.09,65.44,170584.0
2019-06-14 09:30:00,65.3,65.3,64.64,64.85,16650.0,65.3,65.3,64.64,64.85,16650.0
2019-06-14 10:00:00,64.85,65.15,64.62,65.09,25051.0,64.85,65.15,64.62,65.09,25051.0
2019-06-14 10:30:00,65.04,65.2,64.83,65.09,14402.0,65.04,65.2,64.83,65.09,14402.0
2019-06-14 11:00:00,65.06,65.1,64.81,65.1,62240.0,65.06,65.1,64.81,65.1,62240.0
2019-06-14 11:30:00,65.06,65.17,64.92,64.96,46999.0,65.06,65.17,64.92,64.96,46999.0
2019-06-14 12:00:00,64.99,65.0,64.71,64.8,14483.0,64.99,65.0,64.71,64.8,14483.0
2019-06-14 12:30:00,64.75,64.84,64.62,64.8,23672.0,64.75,64.84,64.62,64.8,23672.0
2019-06-14 13:00:00,64.8,64.82,64.64,64.69,10256.0,64.8,64.82,64.64,64.69,10256.0
2019-06-14 13:30:00,64.63,64.71,64.59,64.71,6570.0,64.63,64.71,64.59,64.71,6570.0
2019-06-14 14:00:00,64.7,64.84,64.67,64.78,12301.0,64.7,64.84,64.67,64.78,12301.0
2019-06-14 14:30:00,64.76,64.83,64.73,64.79,22010.0,64.76,64.83,64.73,64.79,22010.0
2019-06-14 15:00:00,64.76,64.93,64.58,64.81,54001.0,64.76,64.93,64.58,64.81,54001.0
2019-06-14 15:30:00,64.8,65.02,64.75,64.75,91431.0,64.8,65.02,64.75,64.75,91431.0
2019-06-17 09:30:00,64.68,64.96,64.36,64.47,18667.0,64.68,64.96,64.36,64.47,18667.0
2019-06-17 10:00:00,64.46,64.5,63.99,64.14,11294.0,64.46,64.5,63.99,64.14,11294.0
2019-06-17 10:30:00,64.11,64.13,63.61,63.75,16197.0,64.11,64.13,63.61,63.75,16197.0
2019-06-17 11:00:00,63.75,64.05,63.73,64.04,16797.0,63.75,64.05,63.73,64.04,16797.0
2019-06-17 11:30:00,64.0,64.13,63.87,63.88,10796.0,64.0,64.13,63.87,63.88,10796.0
2019-06-17 12:00:00,63.86,64.02,63.86,63.94,7569.0,63.86,64.02,63.86,63.94,7569.0
2019-06-17 12:30:00,63.94,64.22,63.93,64.06,9685.0,63.94,64.22,63.93,64.06,9685.0
2019-06-17 13:00:00,64.02,64.08,63.96,64.0,6743.0,64.02,64.08,63.96,64.0,6743.0
2019-06-17 13:30:00,63.97,64.15,63.97,64.06,5817.0,63.97,64.15,63.97,64.06,5817.0
2019-06-17 14:00:00,64.1,64.66,64.02,64.49,64088.0,64.1,64.66,64.02,64.49,64088.0
2019-06-17 14:30:00,64.5,64.77,64.4,64.59,22277.0,64.5,64.77,64.4,64.59,22277.0
2019-06-17 15:00:00,64.51,64.53,64.32,64.4,10239.0,64.51,64.53,64.32,64.4,10239.0
2019-06-17 15:30:00,64.39,64.6,64.25,64.27,91805.0,64.39,64.6,64.25,64.27,91805.0
2019-06-18 09:30:00,64.82,65.99,64.82,65.58,15022.0,64.82,65.99,64.82,65.58,15022.0
2019-06-18 10:00:00,65.59,65.82,65.25,65.38,15355.0,65.59,65.82,65.25,65.38,15355.0
2019-06-18 10:30:00,65.46,65.58,65.29,65.4,8998.0,65.46,65.58,65.29,65.4,8998.0
2019-06-18 11:00:00,65.35,65.61,65.25,65.39,21265.0,65.35,65.61,65.25,65.39,21265.0
2019-06-18 11:30:00,65.41,65.48,65.1,65.13,9215.0,65.41,65.48,65.1,65.13,9215.0
2019-06-18 12:00:00,65.09,65.49,65.03,65.38,22460.0,65.09,65.49,65.03,65.38,22460.0
2019-06-18 12:30:00,65.39,65.43,65.21,65.31,25774.0,65.39,65.43,65.21,65.31,25774.0
2019-06-18 13:00:00,65.31,65.44,65.14,65.42,24731.0,65.31,65.44,65.14,65.42,24731.0
2019-06-18 13:30:00,65.35,65.58,65.24,65.43,20089.0,65.35,65.58,65.24,65.43,20089.0
2019-06-18 14:00:00,65.43,65.55,65.35,65.52,15604.0,65.43,65.55,65.35,65.52,15604.0
2019-06-18 14:30:00,65.5,65.61,65.29,65.38,8591.0,65.5,65.61,65.29,65.38,8591.0
2019-06-18 15:00:00,65.34,65.52,65.32,65.46,7154.0,65.34,65.52,65.32,65.46,7154.0
2019-06-18 15:30:00,65.46,65.51,65.32,65.4,36836.0,65.46,65.51,65.32,65.4,36836.0
2019-06-19 09:30:00,65.8,65.93,65.2,65.93,39088.0,65.8,65.93,65.2,65.93,39088.0
2019-06-19 10:00:00,65.87,66.33,65.78,65.84,59983.0,65.87,66.33,65.78,65.84,59983.0
2019-06-19 10:30:00,65.88,65.91,65.61,65.67,12638.0,65.88,65.91,65.61,65.67,12638.0
2019-06-19 11:00:00,65.67,65.71,65.27,65.28,31997.0,65.67,65.71,65.27,65.28,31997.0
2019-06-19 11:30:00,65.28,65.36,65.1,65.2,9815.0,65.28,65.36,65.1,65.2,9815.0
2019-06-19 12:00:00,65.18,65.25,65.03,65.04,5212.0,65.18,65.25,65.03,65.04,5212.0
2019-06-19 12:30:00,65.01,65.03,64.82,64.95,11123.0,65.01,65.03,64.82,64.95,11123.0
2019-06-19 13:00:00,64.96,65.02,64.85,64.92,4635.0,64.96,65.02,64.85,64.92,4635.0
2019-06-19 13:30:00,64.94,65.22,64.94,65.18,13584.0,64.94,65.22,64.94,65.18,13584.0
2019-06-19 14:00:00,65.21,65.55,65.19,65.46,9182.0,65.21,65.55,65.19,65.46,9182.0
2019-06-19 14:30:00,65.52,65.64,65.37,65.45,4945.0,65.52,65.64,65.37,65.45,4945.0
2019-06-19 15:00:00,65.49,65.74,65.49,65.62,12699.0,65.49,65.74,65.49,65.62,12699.0
2019-06-19 15:30:00,65.63,65.95,65.61,65.83,33147.0,65.63,65.95,65.61,65.83,33147.0
2019-06-20 09:30:00,67.0,67.38,66.27,67.0,86068.0,67.0,67.38,66.27,67.0,86068.0
2019-06-20 10:00:00,67.0,67.5,66.86,67.38,34344.0,67.0,67.5,66.86,67.38,34344.0
2019-06-20 10:30:00,67.34,67.38,67.02,67.21,7887.0,67.34,67.38,67.02,67.21,7887.0
2019-06-20 11:00:00,67.09,67.22,66.66,66.76,16191.0,67.09,67.22,66.66,66.76,16191.0
2019-06-20 11:30:00,66.76,66.92,66.59,66.83,10901.0,66.76,66.92,66.59,66.83,10901.0
2019-06-20 12:00:00,66.87,67.01,66.76,67.0,9515.0,66.87,67.01,66.76,67.0,9515.0
2019-06-20 12:30:00,67.03,67.27,67.01,67.24,8529.0,67.03,67.27,67.01,67.24,8529.0
2019-06-20 13:00:00,67.26,67.49,67.16,67.48,10353.0,67.26,67.49,67.16,67.48,10353.0
2019-06-20 13:30:00,67.48,67.54,67.31,67.39,21433.0,67.48,67.54,67.31,67.39,21433.0
2019-06-20 14:00:00,67.37,67.49,67.25,67.41,31341.0,67.37,67.49,67.25,67.41,31341.0
2019-06-20 14:30:00,67.4,67.56,67.28,67.56,13172.0,67.4,67.56,67.28,67.56,13172.0
2019-06-20 15:00:00,67.56,67.82,67.48,67.81,38910.0,67.56,67.82,67.48,67.81,38910.0
2019-06-20 15:30:00,67.79,67.99,67.74,67.81,51243.0,67.79,67.99,67.74,67.81,51243.0
2019-06-21 09:30:00,67.31,67.58,67.17,67.33,52140.0,67.31,67.58,67.17,67.33,52140.0
2019-06-21 10:00:00,67.33,67.9,67.3,67.7,10916.0,67.33,67.9,67.3,67.7,10916.0
2019-06-21 10:30:00,67.69,68.05,67.68,67.8,24907.0,67.69,68.05,67.68,67.8,24907.0
2019-06-21 11:00:00,67.89,68.36,67.88,68.14,14736.0,67.89,68.36,67.88,68.14,14736.0
2019-06-21 11:30:00,68.16,68.32,68.1,68.19,22923.0,68.16,68.32,68.1,68.19,22923.0
2019-06-21 12:00:00,68.2,68.3,68.16,68.25,17306.0,68.2,68.3,68.16,68.25,17306.0
2019-06-21 12:30:00,68.17,68.38,68.15,68.21,8599.0,68.17,68.38,68.15,68.21,8599.0
2019-06-21 13:00:00,68.23,68.27,68.16,68.22,20431.0,68.23,68.27,68.16,68.22,20431.0
2019-06-21 13:30:00,68.21,68.26,68.17,68.21,19199.0,68.21,68.26,68.17,68.21,19199.0
2019-06-21 14:00:00,68.22,68.28,68.18,68.26,24643.0,68.22,68.28,68.18,68.26,24643.0
2019-06-21 14:30:00,68.3,68.41,68.27,68.31,13276.0,68.3,68.41,68.27,68.31,13276.0
2019-06-21 15:00:00,68.31,68.4,68.23,68.29,45960.0,68.31,68.4,68.23,68.29,45960.0
2019-06-21 15:30:00,68.26,68.84,68.17,68.6,134045.0,68.26,68.84,68.17,68.6,134045.0
2019-06-24 09:30:00,68.5,68.77,68.27,68.72,12568.0,68.5,68.77,68.27,68.72,12568.0
2019-06-24 10:00:00,68.75,68.98,68.48,68.6,19322.0,68.75,68.98,68.48,68.6,19322.0
2019-06-24 10:30:00,68.57,68.9,68.47,68.84,41219.0,68.57,68.9,68.47,68.84,41219.0
2019-06-24 11:00:00,68.84,69.17,68.82,68.94,43575.0,68.84,69.17,68.82,68.94,43575.0
2019-06-24 11:30:00,68.96,69.2,68.9,69.01,15786.0,68.96,69.2,68.9,69.01,15786.0
2019-06-24 12:00:00,69.03,69.06,68.92,68.92,19424.0,69.03,69.06,68.92,68.92,19424.0
2019-06-24 12:30:00,68.93,69.11,68.88,69.09,81956.0,68.93,69.11,68.88,69.09,81956.0
2019-06-24 13:00:00,69.09,69.17,69.0,69.09,25493.0,69.09,69.17,69.0,69.09,25493.0
2019-06-24 13:30:00,69.08,69.19,69.04,69.13,185073.0,69.08,69.19,69.04,69.13,185073.0
2019-06-24 14:00:00,69.13,69.25,69.04,69.2,21492.0,69.13,69.25,69.04,69.2,21492.0
2019-06-24 14:30:00,69.19,69.46,69.18,69.39,91581.0,69.19,69.46,69.18,69.39,91581.0
2019-06-24 15:00:00,69.39,69.46,68.96,68.97,107309.0,69.39,69.46,68.96,68.97,107309.0
2019-06-24 15:30:00,69.0,69.13,68.81,68.92,127880.0,69.0,69.13,68.81,68.92,127880.0
2019-06-25 09:30:00,69.21,69.47,68.79,69.38,30540.0,69.21,69.47,68.79,69.38,30540.0
2019-06-25 10:00:00,69.48,69.48,69.1,69.12,32925.0,69.48,69.48,69.1,69.12,32925.0
2019-06-25 10:30:00,69.12,69.23,69.02,69.05,13793.0,69.12,69.23,69.02,69.05,13793.0
2019-06-25 11:00:00,69.07,69.16,68.81,68.91,82179.0,69.07,69.16,68.81,68.91,82179.0
2019-06-25 11:30:00,68.95,69.03,68.68,68.69,7844.0,68.95,69.03,68.68,68.69,7844.0
2019-06-25 12:00:00,68.75,68.75,68.47,68.48,25567.0,68.75,68.75,68.47,68.48,25567.0
2019-06-25 12:30:00,68.48,68.79,68.41,68.73,34193.0,68.48,68.79,68.41,68.73,34193.0
2019-06-25 13:00:00,68.72,68.85,68.62,68.82,7749.0,68.72,68.85,68.62,68.82,7749.0
2019-06-25 13:30:00,68.83,68.88,68.67,68.72,11094.0,68.83,68.88,68.67,68.72,11094.0
2019-06-25 14:00:00,68.72,68.86,68.69,68.76,14933.0,68.72,68.86,68.69,68.76,14933.0
2019-06-25 14:30:00,68.76,68.92,68.65,68.92,23282.0,68.76,68.92,68.65,68.92,23282.0
2019-06-25 15:00:00,68.91,68.96,68.72,68.75,13128.0,68.91,68.96,68.72,68.75,13128.0
2019-06-25 15:30:00,68.75,68.95,68.72,68.85,88083.0,68.75,68.95,68.72,68.85,88083.0
2019-06-26 09:30:00,68.94,69.27,68.81,69.03,28827.0,68.94,69.27,68.81,69.03,28827.0
2019-06-26 10:00:00,69.03,69.21,68.99,69.21,15035.0,69.03,69.21,68.99,69.21,15035.0
2019-06-26 10:30:00,69.21,69.44,69.1,69.19,10203.0,69.21,69.44,69.1,69.19,10203.0
2019-06-26 11:00:00,69.23,69.44,69.19,69.37,12563.0,69.23,69.44,69.19,69.37,12563.0
2019-06-26 11:30:00,69.33,69.58,69.31,69.5,16036.0,69.33,69.58,69.31,69.5,16036.0
2019-06-26 12:00:00,69.52,69.58,69.43,69.55,43022.0,69.52,69.58,69.43,69.55,43022.0
2019-06-26 12:30:00,69.51,69.51,69.23,69.37,23680.0,69.51,69.51,69.23,69.37,23680.0
2019-06-26 13:00:00,69.41,69.41,69.28,69.35,6305.0,69.41,69.41,69.28,69.35,6305.0
2019-06-26 13:30:00,69.31,69.32,69.15,69.27,24034.0,69.31,69.32,69.15,69.27,24034.0
2019-06-26 14:00:00,69.27,69.41,69.13,69.17,25469.0,69.27,69.41,69.13,69.17,25469.0
2019-06-26 14:30:00,69.17,69.27,69.08,69.12,20506.0,69.17,69.27,69.08,69.12,20506.0
2019-06-26 15:00:00,69.14,69.21,68.75,68.76,13475.0,69.14,69.21,68.75,68.76,13475.0
2019-06-26 15:30:00,68.74,68.77,68.47,68.49,61517.0,68.74,68.77,68.47,68.49,61517.0
2019-06-27 09:30:00,69.49,69.89,69.02,69.02,68009.0,69.49,69.89,69.02,69.02,68009.0
2019-06-27 10:00:00,69.03,69.33,68.72,69.26,65915.0,69.03,69.33,68.72,69.26,65915.0
2019-06-27 10:30:00,69.26,69.28,68.91,69.11,17437.0,69.26,69.28,68.91,69.11,17437.0
2019-06-27 11:00:00,69.11,69.19,68.65,68.82,32000.0,69.11,69.19,68.65,68.82,32000.0
2019-06-27 11:30:00,68.77,68.86,68.71,68.86,9401.0,68.77,68.86,68.71,68.86,9401.0
2019-06-27 12:00:00,68.86,69.13,68.86,69.09,12193.0,68.86,69.13,68.86,69.09,12193.0
2019-06-27 12:30:00,69.08,69.12,68.96,69.06,25359.0,69.08,69.12,68.96,69.06,25359.0
2019-06-27 13:00:00,69.07,69.15,69.02,69.11,7701.0,69.07,69.15,69.02,69.11,7701.0
2019-06-27 13:30:00,69.11,69.12,68.98,69.01,20545.0,69.11,69.12,68.98,69.01,20545.0
2019-06-27 14:00:00,69.02,69.18,69.0,69.15,10375.0,69.02,69.18,69.0,69.15,10375.0
2019-06-27 14:30:00,69.15,69.35,69.15,69.27,8491.0,69.15,69.35,69.15,69.27,8491.0
2019-06-27 15:00:00,69.29,69.82,69.28,69.6,29509.0,69.29,69.82,69.28,69.6,29509.0
2019-06-27 15:30:00,69.58,69.8,69.42,69.77,56935.0,69.58,69.8,69.42,69.77,56935.0
2019-06-28 09:30:00,69.75,70.29,69.75,69.88,32220.0,69.75,70.29,69.75,69.88,32220.0
2019-06-28 10:00:00,69.86,69.95,69.36,69.95,24584.0,69.86,69.95,69.36,69.95,24584.0
2019-06-28 10:30:00,69.99,70.14,69.83,70.05,11620.0,69.99,70.14,69.83,70.05,11620.0
2019-06-28 11:00:00,70.04,70.24,69.99,70.19,19202.0,70.04,70.24,69.99,70.19,19202.0
2019-06-28 11:30:00,70.13,70.22,69.64,69.75,71615.0,70.13,70.22,69.64,69.75,71615.0
2019-06-28 12:00:00,69.74,69.85,69.58,69.79,38603.0,69.74,69.85,69.58,69.79,38603.0
2019-06-28 12:30:00,69.8,69.91,69.42,69.51,61424.0,69.8,69.91,69.42,69.51,61424.0
2019-06-28 13:00:00,69.52,69.69,69.14,69.61,33870.0,69.52,69.69,69.14,69.61,33870.0
2019-06-28 13:30:00,69.56,69.67,69.49,69.57,11355.0,69.56,69.67,69.49,69.57,11355.0
2019-06-28 14:00:00,69.6,69.63,69.5,69.56,10073.0,69.6,69.63,69.5,69.56,10073.0
2019-06-28 14:30:00,69.58,69.89,69.58,69.71,17881.0,69.58,69.89,69.58,69.71,17881.0
2019-06-28 15:00:00,69.71,69.72,69.54,69.55,21362.0,69.71,69.72,69.54,69.55,21362.0
2019-06-28 15:30:00,69.57,69.74,69.39,69.41,125679.0,69.57,69.74,69.39,69.41,125679.0
2019-07-01 09:30:00,71.27,71.31,70.61,70.74,94156.0,71.27,71.31,70.61,70.74,94156.0
2019-07-01 10:00:00,70.84,70.94,70.0,70.2,79497.0,70.84,70.94,70.0,70.2,79497.0
2019-07-01 10:30:00,70.26,70.26,69.71,69.75,54200.0,70.26,70.26,69.71,69.75,54200.0
2019-07-01 11:00:00,69.78,70.0,69.5,69.94,61618.0,69.78,70.0,69.5,69.94,61618.0
2019-07-01 11:30:00,69.93,70.3,69.73,70.22,20498.0,69.93,70.3,69.73,70.22,20498.0
2019-07-01 12:00:00,70.25,70.32,70.04,70.19,22439.0,70.25,70.32,70.04,70.19,22439.0
2019-07-01 12:30:00,70.2,70.45,70.19,70.44,8664.0,70.2,70.45,70.19,70.44,8664.0
2019-07-01 13:00:00,70.43,70.63,70.42,70.61,29891.0,70.43,70.63,70.42,70.61,29891.0
2019-07-01 13:30:00,70.65,70.79,70.48,70.78,30495.0,70.65,70.79,70.48,70.78,30495.0
2019-07-01 14:00:00,70.73,70.76,70.31,70.31,17207.0,70.73,70.76,70.31,70.31,17207.0
2019-07-01 14:30:00,70.3,70.33,70.13,70.13,11442.0,70.3,70.33,70.13,70.13,11442.0
2019-07-01 15:00:00,70.17,70.3,70.1,70.23,21708.0,70.17,70.3,70.1,70.23,21708.0
2019-07-01 15:30:00,70.27,70.75,70.25,70.5,127711.0,70.27,70.75,70.25,70.5,127711.0
2019-07-02 09:30:00,70.44,70.76,70.27,70.6,39920.0,70.44,70.76,70.27,70.6,39920.0
2019-07-02 10:00:00,70.58,71.28,70.52,71.28,40441.0,70.58,71.28,70.52,71.28,40441.0
2019-07-02 10:30:00,71.28,71.34,70.86,70.98,25208.0,71.28,71.34,70.86,70.98,25208.0
2019-07-02 11:00:00,70.97,71.18,70.8,70.8,36287.0,70.97,71.18,70.8,70.8,36287.0
2019-07-02 11:30:00,70.85,70.87,70.64,70.72,17228.0,70.85,70.87,70.64,70.72,17228.0
2019-07-02 12:00:00,70.72,70.72,70.56,70.65,11571.0,70.72,70.72,70.56,70.65,11571.0
2019-07-02 12:30:00,70.65,70.67,70.23,70.45,24989.0,70.65,70.67,70.23,70.45,24989.0
2019-07-02 13:00:00,70.39,70.68,70.39,70.66,24329.0,70.39,70.68,70.39,70.66,24329.0
2019-07-02 13:30:00,70.66,70.7,70.05,70.08,20996.0,70.66,70.7,70.05,70.08,20996.0
2019-07-02 14:00:00,70.09,70.59,70.09,70.56,27955.0,70.09,70.59,70.09,70.56,27955.0
2019-07-02 14:30:00,70.56,70.7,70.49,70.5,26865.0,70.56,70.7,70.49,70.5,26865.0
2019-07-02 15:00:00,70.46,70.79,70.44,70.76,39739.0,70.46,70.79,70.44,70.76,39739.0
2019-07-02 15:30:00,70.76,70.97,70.76,70.84,111831.0,70.76,70.97,70.76,70.84,111831.0
2019-07-03 09:30:00,70.82,71.09,70.44,70.57,53204.0,70.82,71.09,70.44,70.57,53204.0
2019-07-03 10:00:00,70.75,71.46,70.75,71.3,96935.0,70.75,71.46,70.75,71.3,96935.0
2019-07-03 10:30:00,71.3,71.63,71.24,71.42,17926.0,71.3,71.63,71.24,71.42,17926.0
2019-07-03 11:00:00,71.45,71.54,71.15,71.19,10824.0,71.45,71.54,71.15,71.19,10824.0
2019-07-03 11:30:00,71.19,71.47,71.0,71.14,20551.0,71.19,71.47,71.0,71.14,20551.0
2019-07-03 12:00:00,71.11,71.17,70.89,71.01,23497.0,71.11,71.17,70.89,71.01,23497.0
2019-07-03 12:30:00,71.01,71.12,70.93,71.08,22562.0,71.01,71.12,70.93,71.08,22562.0
2019-07-05 09:30:00,70.47,71.04,70.23,70.93,21967.0,70.47,71.04,70.23,70.93,21967.0
2019-07-05 10:00:00,71.03,71.05,70.49,70.5,20955.0,71.03,71.05,70.49,70.5,20955.0
2019-07-05 10:30:00,70.6,70.61,70.16,70.48,11934.0,70.6,70.61,70.16,70.48,11934.0
2019-07-05 11:00:00,70.56,70.71,70.48,70.66,5099.0,70.56,70.71,70.48,70.66,5099.0
2019-07-05 11:30:00,70.72,70.79,70.55,70.79,28689.0,70.72,70.79,70.55,70.79,28689.0
2019-07-05 12:00:00,70.82,70.82,70.63,70.7,4032.0,70.82,70.82,70.63,70.7,4032.0
2019-07-05 12:30:00,70.7,70.76,70.6,70.63,3947.0,70.7,70.76,70.6,70.63,3947.0
2019-07-05 13:00:00,70.61,70.73,70.61,70.7,1900.0,70.61,70.73,70.61,70.7,1900.0
2019-07-05 13:30:00,70.74,70.94,70.74,70.8,4237.0,70.74,70.94,70.74,70.8,4237.0
2019-07-05 14:00:00,70.87,70.97,70.78,70.85,5200.0,70.87,70.97,70.78,70.85,5200.0
2019-07-05 14:30:00,70.85,70.95,70.79,70.9,7487.0,70.85,70.95,70.79,70.9,7487.0
2019-07-05 15:00:00,70.93,71.05,70.83,71.03,14045.0,70.93,71.05,70.83,71.03,14045.0
2019-07-05 15:30:00,71.04,71.13,70.91,71.13,25499.0,71.04,71.13,70.91,71.13,25499.0
2019-07-08 09:30:00,70.99,71.16,70.85,71.09,43042.0,70.99,71.16,70.85,71.09,43042.0
2019-07-08 10:00:00,71.09,71.18,70.84,70.91,41246.0,71.09,71.18,70.84,70.91,41246.0
2019-07-08 10:30:00,70.82,71.14,70.73,70.93,12141.0,70.82,71.14,70.73,70.93,12141.0
2019-07-08 11:00:00,70.91,71.13,70.9,71.0,27829.0,70.91,71.13,70.9,71.0,27829.0
2019-07-08 11:30:00,71.0,71.06,70.88,71.0,9028.0,71.0,71.06,70.88,71.0,9028.0
2019-07-08 12:00:00,70.97,71.02,70.91,70.97,5666.0,70.97,71.02,70.91,70.97,5666.0
2019-07-08 12:30:00,71.0,71.02,70.77,70.79,10717.0,71.0,71.02,70.77,70.79,10717.0
2019-07-08 13:00:00,70.81,70.81,70.7,70.81,12324.0,70.81,70.81,70.7,70.81,12324.0
2019-07-08 13:30:00,70.79,70.91,70.76,70.8,12003.0,70.79,70.91,70.76,70.8,12003.0
2019-07-08 14:00:00,70.81,70.86,70.77,70.8,15350.0,70.81,70.86,70.77,70.8,15350.0
2019-07-08 14:30:00,70.83,70.83,70.63,70.67,32518.0,70.83,70.83,70.63,70.67,32518.0
2019-07-08 15:00:00,70.69,70.73,70.58,70.68,11602.0,70.69,70.73,70.58,70.68,11602.0
2019-07-08 15:30:00,70.68,70.89,70.61,70.74,42557.0,70.68,70.89,70.61,70.74,42557.0
2019-07-09 09:30:00,70.66,70.69,70.15,70.28,29960.0,70.66,70.69,70.15,70.28,29960.0
2019-07-09 10:00:00,70.34,70.37,69.65,70.2,16642.0,70.34,70.37,69.65,70.2,16642.0
2019-07-09 10:30:00,70.17,70.24,69.99,70.07,21579.0,70.17,70.24,69.99,70.07,21579.0
2019-07-09 11:00:00,70.09,70.24,69.99,70.01,9363.0,70.09,70.24,69.99,70.01,9363.0
2019-07-09 11:30:00,70.03,70.06,69.66,69.9,13743.0,70.03,70.06,69.66,69.9,13743.0
2019-07-09 12:00:00,69.89,70.26,69.86,70.26,6228.0,69.89,70.26,69.86,70.26,6228.0
2019-07-09 12:30:00,70.23,70.33,70.15,70.3,4800.0,70.23,70.33,70.15,70.3,4800.0
2019-07-09 13:00:00,70.19,70.24,70.13,70.24,10150.0,70.19,70.24,70.13,70.24,10150.0
2019-07-09 13:30:00,70.25,70.27,70.01,70.07,8264.0,70.25,70.27,70.01,70.07,8264.0
2019-07-09 14:00:00,70.07,70.21,70.03,70.12,6950.0,70.07,70.21,70.03,70.12,6950.0
2019-07-09 14:30:00,70.13,70.23,70.1,70.22,4700.0,70.13,70.23,70.1,70.22,4700.0
2019-07-09 15:00:00,70.22,70.34,70.15,70.28,13603.0,70.22,70.34,70.15,70.28,13603.0
2019-07-09 15:30:00,70.3,70.55,70.28,70.41,36795.0,70.3,70.55,70.28,70.41,36795.0
2019-07-10 09:30:00,70.69,71.27,70.16,70.23,13050.0,70.69,71.27,70.16,70.23,13050.0
2019-07-10 10:00:00,70.23,70.35,69.66,69.7,21760.0,70.23,70.35,69.66,69.7,21760.0
2019-07-10 10:30:00,69.64,69.78,69.56,69.63,14030.0,69.64,69.78,69.56,69.63,14030.0
2019-07-10 11:00:00,69.6,69.86,69.59,69.86,12922.0,69.6,69.86,69.59,69.86,12922.0
2019-07-10 11:30:00,69.87,70.12,69.84,70.09,9500.0,69.87,70.12,69.84,70.09,9500.0
2019-07-10 12:00:00,70.09,70.27,70.06,70.19,7811.0,70.09,70.27,70.06,70.19,7811.0
2019-07-10 12:30:00,70.32,70.43,70.23,70.34,8403.0,70.32,70.43,70.23,70.34,8403.0
2019-07-10 13:00:00,70.35,70.41,70.27,70.36,4363.0,70.35,70.41,70.27,70.36,4363.0
2019-07-10 13:30:00,70.37,70.37,70.23,70.27,6399.0,70.37,70.37,70.23,70.27,6399.0
2019-07-10 14:00:00,70.24,70.29,70.17,70.23,6345.0,70.24,70.29,70.17,70.23,6345.0
2019-07-10 14:30:00,70.21,70.21,70.06,70.11,9245.0,70.21,70.21,70.06,70.11,9245.0
2019-07-10 15:00:00,70.09,70.2,69.99,70.0,13879.0,70.09,70.2,69.99,70.0,13879.0
2019-07-10 15:30:00,70.01,70.08,69.76,69.79,60048.0,70.01,70.08,69.76,69.79,60048.0
2019-07-11 09:30:00,69.96,69.96,69.2,69.25,15371.0,69.96,69.96,69.2,69.25,15371.0
2019-07-11 10:00:00,69.3,69.38,68.8,69.03,27443.0,69.3,69.38,68.8,69.03,27443.0
2019-07-11 10:30:00,69.02,69.2,68.64,69.11,21887.0,69.02,69.2,68.64,69.11,21887.0
2019-07-11 11:00:00,68.99,69.39,68.81,69.17,38519.0,68.99,69.39,68.81,69.17,38519.0
2019-07-11 11:30:00,69.22,69.35,69.14,69.2,19957.0,69.22,69.35,69.14,69.2,19957.0
2019-07-11 12:00:00,69.2,69.35,69.14,69.25,31703.0,69.2,69.35,69.14,69.25,31703.0
2019-07-11 12:30:00,69.26,69.47,69.1,69.21,75547.0,69.26,69.47,69.1,69.21,75547.0
2019-07-11 13:00:00,69.23,69.25,69.0,69.0,12700.0,69.23,69.25,69.0,69.0,12700.0
2019-07-11 13:30:00,68.96,69.14,68.8,69.14,13724.0,68.96,69.14,68.8,69.14,13724.0
2019-07-11 14:00:00,69.09,69.14,68.93,68.97,22469.0,69.09,69.14,68.93,68.97,22469.0
2019-07-11 14:30:00,68.99,69.18,68.99,69.12,11501.0,68.99,69.18,68.99,69.12,11501.0
2019-07-11 15:00:00,69.08,69.3,69.06,69.17,18924.0,69.08,69.3,69.06,69.17,18924.0
2019-07-11 15:30:00,69.18,69.2,68.98,69.08,98963.0,69.18,69.2,68.98,69.08,98963.0
2019-07-12 09:30:00,69.57,69.79,69.22,69.25,28747.0,69.57,69.79,69.22,69.25,28747.0
2019-07-12 10:00:00,69.25,69.61,69.24,69.51,13085.0,69.25,69.61,69.24,69.51,13085.0
2019-07-12 10:30:00,69.56,69.78,69.5,69.67,40435.0,69.56,69.78,69.5,69.67,40435.0
2019-07-12 11:00:00,69.72,69.74,69.52,69.7,16328.0,69.72,69.74,69.52,69.7,16328.0
2019-07-12 11:30:00,69.72,69.79,69.55,69.63,6699.0,69.72,69.79,69.55,69.63,6699.0
2019-07-12 12:00:00,69.61,69.74,69.51,69.71,6266.0,69.61,69.74,69.51,69.71,6266.0
2019-07-12 12:30:00,69.69,70.24,69.65,70.18,27190.0,69.69,70.24,69.65,70.18,27190.0
2019-07-12 13:00:00,70.21,70.24,69.99,70.08,21990.0,70.21,70.24,69.99,70.08,21990.0
2019-07-12 13:30:00,70.11,70.41,69.95,70.34,43797.0,70.11,70.41,69.95,70.34,43797.0
2019-07-12 14:00:00,70.35,70.54,70.35,70.51,10218.0,70.35,70.54,70.35,70.51,10218.0
2019-07-12 14:30:00,70.51,70.63,70.49,70.6,14055.0,70.51,70.63,70.49,70.6,14055.0
2019-07-12 15:00:00,70.58,70.91,70.56,70.86,25844.0,70.58,70.91,70.56,70.86,25844.0
2019-07-12 15:30:00,70.85,70.92,70.47,70.52,65379.0,70.85,70.92,70.47,70.52,65379.0
2019-07-15 09:30:00,70.73,70.86,70.33,70.84,22195.0,70.73,70.86,70.33,70.84,22195.0
2019-07-15 10:00:00,70.86,71.0,70.56,70.65,30726.0,70.86,71.0,70.56,70.65,30726.0
2019-07-15 10:30:00,70.7,70.89,70.65,70.77,13798.0,70.7,70.89,70.65,70.77,13798.0
2019-07-15 11:00:00,70.75,70.97,70.75,70.76,8930.0,70.75,70.97,70.75,70.76,8930.0
2019-07-15 11:30:00,70.79,70.91,70.72,70.84,8231.0,70.79,70.91,70.72,70.84,8231.0
2019-07-15 12:00:00,70.87,71.11,70.82,70.98,9351.0,70.87,71.11,70.82,70.98,9351.0
2019-07-15 12:30:00,71.0,71.11,70.9,71.04,51852.0,71.0,71.11,70.9,71.04,51852.0
2019-07-15 13:00:00,71.06,71.23,70.99,71.16,6785.0,71.06,71.23,70.99,71.16,6785.0
2019-07-15 13:30:00,71.17,71.3,71.04,71.23,20598.0,71.17,71.3,71.04,71.23,20598.0
2019-07-15 14:00:00,71.22,71.53,71.19,71.39,11553.0,71.22,71.53,71.19,71.39,11553.0
2019-07-15 14:30:00,71.39,71.52,71.27,71.43,10453.0,71.39,71.52,71.27,71.43,10453.0
2019-07-15 15:00:00,71.45,71.48,71.34,71.44,11549.0,71.45,71.48,71.34,71.44,11549.0
2019-07-15 15:30:00,71.43,71.59,71.4,71.49,38432.0,71.43,71.59,71.4,71.49,38432.0
2019-07-16 09:30:00,71.35,71.98,71.07,71.66,25580.0,71.35,71.98,71.07,71.66,25580.0
2019-07-16 10:00:00,71.77,71.92,71.72,71.81,9148.0,71.77,71.92,71.72,71.81,9148.0
2019-07-16 10:30:00,71.8,71.81,71.58,71.7,8472.0,71.8,71.81,71.58,71.7,8472.0
2019-07-16 11:00:00,71.73,71.87,71.66,71.67,8814.0,71.73,71.87,71.66,71.67,8814.0
2019-07-16 11:30:00,71.67,71.69,71.33,71.44,8313.0,71.67,71.69,71.33,71.44,8313.0
2019-07-16 12:00:00,71.47,71.75,71.4,71.75,9067.0,71.47,71.75,71.4,71.75,9067.0
2019-07-16 12:30:00,71.72,71.81,71.67,71.68,8864.0,71.72,71.81,71.67,71.68,8864.0
2019-07-16 13:00:00,71.71,72.0,71.7,72.0,21604.0,71.71,72.0,71.7,72.0,21604.0
2019-07-16 13:30:00,71.99,72.02,71.66,71.68,10562.0,71.99,72.02,71.66,71.68,10562.0
2019-07-16 14:00:00,71.66,71.76,71.59,71.76,4540.0,71.66,71.76,71.59,71.76,4540.0
2019-07-16 14:30:00,71.67,71.75,71.66,71.69,5250.0,71.67,71.75,71.66,71.69,5250.0
2019-07-16 15:00:00,71.7,71.79,71.64,71.66,8640.0,71.7,71.79,71.64,71.66,8640.0
2019-07-16 15:30:00,71.64,71.85,71.55,71.56,29628.0,71.64,71.85,71.55,71.56,29628.0
2019-07-17 09:30:00,71.42,71.42,69.93,69.98,61026.0,71.42,71.42,69.93,69.98,61026.0
2019-07-17 10:00:00,70.03,70.15,69.69,69.88,47208.0,70.03,70.15,69.69,69.88,47208.0
2019-07-17 10:30:00,69.92,70.02,69.3,69.6,63013.0,69.92,70.02,69.3,69.6,63013.0
2019-07-17 11:00:00,69.55,69.8,69.15,69.36,93470.0,69.55,69.8,69.15,69.36,93470.0
2019-07-17 11:30:00,69.35,69.61,69.31,69.37,45034.0,69.35,69.61,69.31,69.37,45034.0
2019-07-17 12:00:00,69.37,69.44,68.97,68.99,24325.0,69.37,69.44,68.97,68.99,24325.0
2019-07-17 12:30:00,68.99,69.14,68.97,69.05,23056.0,68.99,69.14,68.97,69.05,23056.0
2019-07-17 13:00:00,69.04,69.46,69.04,69.46,22128.0,69.04,69.46,69.04,69.46,22128.0
2019-07-17 13:30:00,69.41,69.53,69.2,69.21,22430.0,69.41,69.53,69.2,69.21,22430.0
2019-07-17 14:00:00,69.21,69.27,69.09,69.13,29700.0,69.21,69.27,69.09,69.13,29700.0
2019-07-17 14:30:00,69.12,69.24,68.96,69.05,25383.0,69.12,69.24,68.96,69.05,25383.0
2019-07-17 15:00:00,69.07,69.23,68.88,68.91,36300.0,69.07,69.23,68.88,68.91,36300.0
2019-07-17 15:30:00,68.9,69.11,68.52,68.67,172584.0,68.9,69.11,68.52,68.67,172584.0
2019-07-18 09:30:00,68.75,69.02,68.23,68.68,17793.0,68.75,69.02,68.23,68.68,17793.0
2019-07-18 10:00:00,68.74,69.22,68.67,69.21,13530.0,68.74,69.22,68.67,69.21,13530.0
2019-07-18 10:30:00,69.2,69.66,69.19,69.57,70495.0,69.2,69.66,69.19,69.57,70495.0
2019-07-18 11:00:00,69.57,69.89,69.45,69.5,19085.0,69.57,69.89,69.45,69.5,19085.0
2019-07-18 11:30:00,69.54,69.69,69.49,69.67,8275.0,69.54,69.69,69.49,69.67,8275.0
2019-07-18 12:00:00,69.67,70.32,69.67,70.29,10441.0,69.67,70.32,69.67,70.29,10441.0
2019-07-18 12:30:00,70.27,70.64,70.27,70.53,24985.0,70.27,70.64,70.27,70.53,24985.0
2019-07-18 13:00:00,70.53,70.72,70.5,70.61,12764.0,70.53,70.72,70.5,70.61,12764.0
2019-07-18 13:30:00,70.65,70.78,70.6,70.75,11390.0,70.65,70.78,70.6,70.75,11390.0
2019-07-18 14:00:00,70.74,71.12,70.73,71.09,19428.0,70.74,71.12,70.73,71.09,19428.0
2019-07-18 14:30:00,71.1,71.38,71.01,71.05,82870.0,71.1,71.38,71.01,71.05,82870.0
2019-07-18 15:00:00,71.02,71.02,70.39,70.45,58428.0,71.02,71.02,70.39,70.45,58428.0
2019-07-18 15:30:00,70.49,70.9,70.43,70.9,81796.0,70.49,70.9,70.43,70.9,81796.0
2019-07-19 09:30:00,70.89,71.74,70.89,71.5,22452.0,70.89,71.74,70.89,71.5,22452.0
2019-07-19 10:00:00,71.57,71.79,71.42,71.79,35004.0,71.57,71.79,71.42,71.79,35004.0
2019-07-19 10:30:00,71.8,71.94,71.66,71.85,10275.0,71.8,71.94,71.66,71.85,10275.0
2019-07-19 11:00:00,71.84,72.07,71.76,71.96,19532.0,71.84,72.07,71.76,71.96,19532.0
2019-07-19 11:30:00,72.08,72.13,71.95,71.97,71310.0,72.08,72.13,71.95,71.97,71310.0
2019-07-19 12:00:00,72.0,72.05,71.76,71.78,43801.0,72.0,72.05,71.76,71.78,43801.0
2019-07-19 12:30:00,71.76,71.83,71.54,71.7,20083.0,71.76,71.83,71.54,71.7,20083.0
2019-07-19 13:00:00,71.71,71.95,71.62,71.95,52609.0,71.71,71.95,71.62,71.95,52609.0
2019-07-19 13:30:00,71.94,71.98,71.86,71.95,8351.0,71.94,71.98,71.86,71.95,8351.0
2019-07-19 14:00:00,71.95,71.99,71.72,71.76,16257.0,71.95,71.99,71.72,71.76,16257.0
2019-07-19 14:30:00,71.8,71.86,71.47,71.53,68589.0,71.8,71.86,71.47,71.53,68589.0
2019-07-19 15:00:00,71.49,71.49,71.16,71.34,11224.0,71.49,71.49,71.16,71.34,11224.0
2019-07-19 15:30:00,71.34,71.5,71.1,71.12,65482.0,71.34,71.5,71.1,71.12,65482.0
2019-07-22 09:30:00,70.98,72.09,70.93,71.88,131720.0,70.98,72.09,70.93,71.88,131720.0
2019-07-22 10:00:00,71.89,71.89,71.43,71.59,6353.0,71.89,71.89,71.43,71.59,6353.0
2019-07-22 10:30:00,71.61,71.65,71.39,71.61,14607.0,71.61,71.65,71.39,71.61,14607.0
2019-07-22 11:00:00,71.61,71.61,71.41,71.41,9945.0,71.61,71.61,71.41,71.41,9945.0
2019-07-22 11:30:00,71.41,71.75,71.36,71.73,6865.0,71.41,71.75,71.36,71.73,6865.0
2019-07-22 12:00:00,71.67,71.69,71.44,71.49,9003.0,71.67,71.69,71.44,71.49,9003.0
2019-07-22 12:30:00,71.51,71.6,71.45,71.59,9654.0,71.51,71.6,71.45,71.59,9654.0
2019-07-22 13:00:00,71.54,71.6,71.49,71.53,6943.0,71.54,71.6,71.49,71.53,6943.0
2019-07-22 13:30:00,71.55,71.65,71.48,71.62,9518.0,71.55,71.65,71.48,71.62,9518.0
2019-07-22 14:00:00,71.63,71.68,71.57,71.59,6486.0,71.63,71.68,71.57,71.59,6486.0
2019-07-22 14:30:00,71.57,71.58,71.45,71.49,19620.0,71.57,71.58,71.45,71.49,19620.0
2019-07-22 15:00:00,71.5,71.66,71.48,71.66,9835.0,71.5,71.66,71.48,71.66,9835.0
2019-07-22 15:30:00,71.67,71.67,71.47,71.51,39759.0,71.67,71.67,71.47,71.51,39759.0
2019-07-23 09:30:00,71.98,72.07,71.79,71.98,14493.0,71.98,72.07,71.79,71.98,14493.0
2019-07-23 10:00:00,71.9,71.97,71.69,71.72,6887.0,71.9,71.97,71.69,71.72,6887.0
2019-07-23 10:30:00,71.76,72.22,71.76,71.98,12087.0,71.76,72.22,71.76,71.98,12087.0
2019-07-23 11:00:00,71.89,72.14,71.66,72.08,25291.0,71.89,72.14,71.66,72.08,25291.0
2019-07-23 11:30:00,72.03,72.1,71.94,72.05,9423.0,72.03,72.1,71.94,72.05,9423.0
2019-07-23 12:00:00,72.05,72.12,71.99,72.08,26875.0,72.05,72.12,71.99,72.08,26875.0
2019-07-23 12:30:00,72.11,72.8,72.11,72.79,41568.0,72.11,72.8,72.11,72.79,41568.0
2019-07-23 13:00:00,72.77,72.79,72.53,72.56,16423.0,72.77,72.79,72.53,72.56,16423.0
2019-07-23 13:30:00,72.58,72.87,72.52,72.81,17809.0,72.58,72.87,72.52,72.81,17809.0
2019-07-23 14:00:00,72.83,73.03,72.78,72.99,22920.0,72.83,73.03,72.78,72.99,22920.0
2019-07-23 14:30:00,73.01,73.28,72.99,73.16,78082.0,73.01,73.28,72.99,73.16,78082.0
2019-07-23 15:00:00,73.16,73.23,73.06,73.21,107166.0,73.16,73.23,73.06,73.21,107166.0
2019-07-23 15:30:00,73.21,73.25,72.96,73.03,104236.0,73.21,73.25,72.96,73.03,104236.0
2019-07-24 09:30:00,72.61,73.08,72.52,72.86,22921.0,72.61,73.08,72.52,72.86,22921.0
2019-07-24 10:00:00,72.82,72.94,72.63,72.71,18851.0,72.82,72.94,72.63,72.71,18851.0
2019-07-24 10:30:00,72.73,72.91,72.39,72.72,110859.0,72.73,72.91,72.39,72.72,110859.0
2019-07-24 11:00:00,72.73,72.84,72.61,72.75,12612.0,72.73,72.84,72.61,72.75,12612.0
2019-07-24 11:30:00,72.75,72.83,72.6,72.69,12640.0,72.75,72.83,72.6,72.69,12640.0
2019-07-24 12:00:00,72.73,73.03,72.7,72.96,8428.0,72.73,73.03,72.7,72.96,8428.0
2019-07-24 12:30:00,72.93,72.95,72.68,72.78,19409.0,72.93,72.95,72.68,72.78,19409.0
2019-07-24 13:00:00,72.77,72.77,72.62,72.66,8119.0,72.77,72.77,72.62,72.66,8119.0
2019-07-24 13:30:00,72.68,72.82,72.66,72.72,10634.0,72.68,72.82,72.66,72.72,10634.0
2019-07-24 14:00:00,72.72,72.78,72.64,72.75,8229.0,72.72,72.78,72.64,72.75,8229.0
2019-07-24 14:30:00,72.75,72.77,72.57,72.7,10111.0,72.75,72.77,72.57,72.7,10111.0
2019-07-24 15:00:00,72.66,72.8,72.59,72.76,26176.0,72.66,72.8,72.59,72.76,26176.0
2019-07-24 15:30:00,72.77,72.78,72.49,72.66,136014.0,72.77,72.78,72.49,72.66,136014.0
2019-07-25 09:30:00,72.7,72.7,72.12,72.53,9783.0,72.7,72.7,72.12,72.53,9783.0
2019-07-25 10:00:00,72.53,72.97,72.49,72.97,9521.0,72.53,72.97,72.49,72.97,9521.0
2019-07-25 10:30:00,72.93,73.1,72.73,72.9,5166.0,72.93,73.1,72.73,72.9,5166.0
2019-07-25 11:00:00,72.91,73.13,72.67,72.86,4466.0,72.91,73.13,72.67,72.86,4466.0
2019-07-25 11:30:00,72.78,72.86,72.65,72.73,9000.0,72.78,72.86,72.65,72.73,9000.0
2019-07-25 12:00:00,72.7,72.8,72.52,72.8,9431.0,72.7,72.8,72.52,72.8,9431.0
2019-07-25 12:30:00,72.77,72.82,72.3,72.69,19118.0,72.77,72.82,72.3,72.69,19118.0
2019-07-25 13:00:00,72.67,72.75,72.51,72.66,7227.0,72.67,72.75,72.51,72.66,7227.0
2019-07-25 13:30:00,72.74,72.84,72.61,72.68,5190.0,72.74,72.84,72.61,72.68,5190.0
2019-07-25 14:00:00,72.76,72.97,72.72,72.87,7443.0,72.76,72.97,72.72,72.87,7443.0
2019-07-25 14:30:00,72.89,72.89,72.63,72.65,9362.0,72.89,72.89,72.63,72.65,9362.0
2019-07-25 15:00:00,72.66,72.82,72.62,72.82,10254.0,72.66,72.82,72.62,72.82,10254.0
2019-07-25 15:30:00,72.86,72.92,72.72,72.8,32842.0,72.86,72.92,72.72,72.8,32842.0
2019-07-26 09:30:00,72.81,72.98,72.51,72.72,31922.0,72.81,72.98,72.51,72.72,31922.0
2019-07-26 10:00:00,72.75,72.9,72.7,72.88,13164.0,72.75,72.9,72.7,72.88,13164.0
2019-07-26 10:30:00,72.8,73.06,72.8,73.06,7336.0,72.8,73.06,72.8,73.06,7336.0
2019-07-26 11:00:00,73.06,73.13,72.96,72.96,5649.0,73.06,73.13,72.96,72.96,5649.0
2019-07-26 11:30:00,72.91,73.25,72.85,73.24,9113.0,72.91,73.25,72.85,73.24,9113.0
2019-07-26 12:00:00,73.26,73.46,73.23,73.44,9767.0,73.26,73.46,73.23,73.44,9767.0
2019-07-26 12:30:00,73.42,73.45,73.27,73.31,10091.0,73.42,73.45,73.27,73.31,10091.0
2019-07-26 13:00:00,73.31,73.35,73.24,73.31,5282.0,73.31,73.35,73.24,73.31,5282.0
2019-07-26 13:30:00,73.34,73.49,73.27,73.45,27036.0,73.34,73.49,73.27,73.45,27036.0
2019-07-26 14:00:00,73.44,73.48,73.33,73.44,7617.0,73.44,73.48,73.33,73.44,7617.0
2019-07-26 14:30:00,73.44,73.7,73.44,73.66,8738.0,73.44,73.7,73.44,73.66,8738.0
2019-07-26 15:00:00,73.61,73.67,73.51,73.52,8556.0,73.61,73.67,73.51,73.52,8556.0
2019-07-26 15:30:00,73.52,73.66,73.49,73.49,28713.0,73.52,73.66,73.49,73.49,28713.0
2019-07-29 09:30:00,73.25,73.4,72.31,73.2,11100.0,73.25,73.4,72.31,73.2,11100.0
2019-07-29 10:00:00,73.14,73.43,73.11,73.28,40080.0,73.14,73.43,73.11,73.28,40080.0
2019-07-29 10:30:00,73.32,73.53,73.17,73.45,31362.0,73.32,73.53,73.17,73.45,31362.0
2019-07-29 11:00:00,73.39,73.43,73.18,73.23,48967.0,73.39,73.43,73.18,73.23,48967.0
2019-07-29 11:30:00,73.22,73.32,73.14,73.27,12500.0,73.22,73.32,73.14,73.27,12500.0
2019-07-29 12:00:00,73.24,73.25,73.0,73.17,44529.0,73.24,73.25,73.0,73.17,44529.0
2019-07-29 12:30:00,73.18,73.29,73.05,73.24,12148.0,73.18,73.29,73.05,73.24,12148.0
2019-07-29 13:00:00,73.25,73.25,72.77,72.94,31369.0,73.25,73.25,72.77,72.94,31369.0
2019-07-29 13:30:00,72.99,73.09,72.96,73.09,21200.0,72.99,73.09,72.96,73.09,21200.0
2019-07-29 14:00:00,73.08,73.1,72.82,72.87,30215.0,73.08,73.1,72.82,72.87,30215.0
2019-07-29 14:30:00,72.82,72.82,72.41,72.41,54305.0,72.82,72.82,72.41,72.41,54305.0
2019-07-29 15:00:00,72.4,72.5,72.31,72.35,18457.0,72.4,72.5,72.31,72.35,18457.0
2019-07-29 15:30:00,72.42,72.55,72.25,72.49,39645.0,72.42,72.55,72.25,72.49,39645.0
2019-07-30 09:30:00,72.1,72.63,71.84,72.19,9125.0,72.1,72.63,71.84,72.19,9125.0
2019-07-30 10:00:00,72.19,72.69,72.18,72.49,11260.0,72.19,72.69,72.18,72.49,11260.0
2019-07-30 10:30:00,72.5,72.7,72.42,72.59,33438.0,72.5,72.7,72.42,72.59,33438.0
2019-07-30 11:00:00,72.59,72.63,72.35,72.54,13442.0,72.59,72.63,72.35,72.54,13442.0
2019-07-30 11:30:00,72.54,72.61,72.43,72.45,23566.0,72.54,72.61,72.43,72.45,23566.0
2019-07-30 12:00:00,72.45,72.94,72.45,72.94,93569.0,72.45,72.94,72.45,72.94,93569.0
2019-07-30 12:30:00,72.95,73.18,72.94,73.09,44999.0,72.95,73.18,72.94,73.09,44999.0
2019-07-30 13:00:00,73.09,73.13,73.0,73.01,15776.0,73.09,73.13,73.0,73.01,15776.0
2019-07-30 13:30:00,73.03,73.13,72.99,73.1,12179.0,73.03,73.13,72.99,73.1,12179.0
2019-07-30 14:00:00,73.13,73.22,73.06,73.13,27302.0,73.13,73.22,73.06,73.13,27302.0
2019-07-30 14:30:00,73.15,73.16,73.0,73.04,10665.0,73.15,73.16,73.0,73.04,10665.0
2019-07-30 15:00:00,73.05,73.08,72.95,73.01,9718.0,73.05,73.08,72.95,73.01,9718.0
2019-07-30 15:30:00,73.02,73.29,72.94,73.26,68153.0,73.02,73.29,72.94,73.26,68153.0
2019-07-31 09:30:00,73.28,73.86,72.91,73.29,41653.0,73.28,73.86,72.91,73.29,41653.0
2019-07-31 10:00:00,73.27,73.56,73.14,73.41,12427.0,73.27,73.56,73.14,73.41,12427.0
2019-07-31 10:30:00,73.41,73.44,72.99,73.04,10870.0,73.41,73.44,72.99,73.04,10870.0
2019-07-31 11:00:00,73.06,73.57,73.06,73.57,10748.0,73.06,73.57,73.06,73.57,10748.0
2019-07-31 11:30:00,73.64,73.69,73.5,73.57,13494.0,73.64,73.69,73.5,73.57,13494.0
2019-07-31 12:00:00,73.59,73.74,73.53,73.58,11725.0,73.59,73.74,73.53,73.58,11725.0
2019-07-31 12:30:00,73.6,73.72,73.57,73.72,10558.0,73.6,73.72,73.57,73.72,10558.0
2019-07-31 13:00:00,73.69,73.71,73.5,73.54,7400.0,73.69,73.71,73.5,73.54,7400.0
2019-07-31 13:30:00,73.56,73.72,73.51,73.72,8030.0,73.56,73.72,73.51,73.72,8030.0
2019-07-31 14:00:00,73.68,73.68,73.25,73.47,13527.0,73.68,73.68,73.25,73.47,13527.0
2019-07-31 14:30:00,73.47,73.65,71.93,72.38,17350.0,73.47,73.65,71.93,72.38,17350.0
2019-07-31 15:00:00,72.32,72.93,72.29,72.91,13033.0,72.32,72.93,72.29,72.91,13033.0
2019-07-31 15:30:00,72.88,73.04,72.29,72.3,81564.0,72.88,73.04,72.29,72.3,81564.0
2019-08-01 09:30:00,69.7,71.52,69.0,70.98,62484.0,69.7,71.52,69.0,70.98,62484.0
2019-08-01 10:00:00,70.84,71.98,70.68,71.1,52453.0,70.84,71.98,70.68,71.1,52453.0
2019-08-01 10:30:00,70.91,71.5,70.76,70.91,41604.0,70.91,71.5,70.76,70.91,41604.0
2019-08-01 11:00:00,70.87,71.36,70.83,71.09,31218.0,70.87,71.36,70.83,71.09,31218.0
2019-08-01 11:30:00,71.06,71.34,70.89,71.31,25626.0,71.06,71.34,70.89,71.31,25626.0
2019-08-01 12:00:00,71.31,71.36,71.16,71.21,16933.0,71.31,71.36,71.16,71.21,16933.0
2019-08-01 12:30:00,71.24,71.24,70.93,71.14,19301.0,71.24,71.24,70.93,71.14,19301.0
2019-08-01 13:00:00,71.16,71.43,71.11,71.32,31477.0,71.16,71.43,71.11,71.32,31477.0
2019-08-01 13:30:00,71.24,71.46,70.77,71.44,48585.0,71.24,71.46,70.77,71.44,48585.0
2019-08-01 14:00:00,71.38,71.42,71.0,71.16,44234.0,71.38,71.42,71.0,71.16,44234.0
2019-08-01 14:30:00,71.16,71.24,70.91,71.09,46756.0,71.16,71.24,70.91,71.09,46756.0
2019-08-01 15:00:00,71.09,71.3,71.0,71.2,93221.0,71.09,71.3,71.0,71.2,93221.0
2019-08-01 15:30:00,71.19,71.23,70.71,70.92,114178.0,71.19,71.23,70.71,70.92,114178.0
2019-08-02 09:30:00,70.51,71.03,69.75,70.01,44189.0,70.51,71.03,69.75,70.01,44189.0
2019-08-02 10:00:00,70.01,70.33,69.9,70.29,48538.0,70.01,70.33,69.9,70.29,48538.0
2019-08-02 10:30:00,70.39,70.39,69.98,70.06,18208.0,70.39,70.39,69.98,70.06,18208.0
2019-08-02 11:00:00,70.05,70.73,70.0,70.53,23677.0,70.05,70.73,70.0,70.53,23677.0
2019-08-02 11:30:00,70.53,70.71,70.29,70.69,6801.0,70.53,70.71,70.29,70.69,6801.0
2019-08-02 12:00:00,70.71,70.75,70.38,70.48,13811.0,70.71,70.75,70.38,70.48,13811.0
2019-08-02 12:30:00,70.53,70.53,70.12,70.12,5115.0,70.53,70.53,70.12,70.12,5115.0
2019-08-02 13:00:00,70.11,70.2,70.0,70.17,23114.0,70.11,70.2,70.0,70.17,23114.0
2019-08-02 13:30:00,70.15,70.28,70.12,70.15,7336.0,70.15,70.28,70.12,70.15,7336.0
2019-08-02 14:00:00,70.16,70.68,70.15,70.59,21010.0,70.16,70.68,70.15,70.59,21010.0
2019-08-02 14:30:00,70.69,70.7,70.45,70.58,8566.0,70.69,70.7,70.45,70.58,8566.0
2019-08-02 15:00:00,70.59,70.94,70.45,70.92,19577.0,70.59,70.94,70.45,70.92,19577.0
2019-08-02 15:30:00,70.92,71.54,70.89,71.01,102075.0,70.92,71.54,70.89,71.01,102075.0
2019-08-05 09:30:00,69.62,69.9,69.16,69.63,62053.0,69.62,69.9,69.16,69.63,62053.0
2019-08-05 10:00:00,69.62,70.03,69.35,69.81,21866.0,69.62,70.03,69.35,69.81,21866.0
2019-08-05 10:30:00,69.81,70.08,69.59,69.98,41370.0,69.81,70.08,69.59,69.98,41370.0
2019-08-05 11:00:00,69.97,70.24,69.88,70.15,13633.0,69.97,70.24,69.88,70.15,13633.0
2019-08-05 11:30:00,70.13,70.19,69.98,70.05,14100.0,70.13,70.19,69.98,70.05,14100.0
2019-08-05 12:00:00,70.0,70.09,69.75,69.83,17412.0,70.0,70.09,69.75,69.83,17412.0
2019-08-05 12:30:00,69.86,70.04,69.58,69.77,25085.0,69.86,70.04,69.58,69.77,25085.0
2019-08-05 13:00:00,69.69,69.94,69.69,69.89,27488.0,69.69,69.94,69.69,69.89,27488.0
2019-08-05 13:30:00,69.83,70.04,69.68,69.69,30502.0,69.83,70.04,69.68,69.69,30502.0
2019-08-05 14:00:00,69.7,70.0,69.61,69.62,72388.0,69.7,70.0,69.61,69.62,72388.0
2019-08-05 14:30:00,69.65,69.75,69.44,69.51,16459.0,69.65,69.75,69.44,69.51,16459.0
2019-08-05 15:00:00,69.57,69.94,69.02,69.84,28483.0,69.57,69.94,69.02,69.84,28483.0
2019-08-05 15:30:00,69.82,70.04,69.62,70.0,113129.0,69.82,70.04,69.62,70.0,113129.0
2019-08-06 09:30:00,70.49,71.72,70.43,71.55,33653.0,70.49,71.72,70.43,71.55,33653.0
2019-08-06 10:00:00,71.63,71.68,71.17,71.38,25792.0,71.63,71.68,71.17,71.38,25792.0
2019-08-06 10:30:00,71.42,71.83,71.3,71.49,32645.0,71.42,71.83,71.3,71.49,32645.0
2019-08-06 11:00:00,71.47,71.53,71.18,71.4,15946.0,71.47,71.53,71.18,71.4,15946.0
2019-08-06 11:30:00,71.43,71.81,71.23,71.78,20328.0,71.43,71.81,71.23,71.78,20328.0
2019-08-06 12:00:00,71.83,71.88,71.4,71.41,16156.0,71.83,71.88,71.4,71.41,16156.0
2019-08-06 12:30:00,71.42,71.51,71.25,71.41,18890.0,71.42,71.51,71.25,71.41,18890.0
2019-08-06 13:00:00,71.42,71.65,71.42,71.61,15756.0,71.42,71.65,71.42,71.61,15756.0
2019-08-06 13:30:00,71.61,71.69,71.54,71.65,15260.0,71.61,71.69,71.54,71.65,15260.0
2019-08-06 14:00:00,71.63,71.96,71.52,71.96,20085.0,71.63,71.96,71.52,71.96,20085.0
2019-08-06 14:30:00,71.95,72.18,71.91,71.98,24479.0,71.95,72.18,71.91,71.98,24479.0
2019-08-06 15:00:00,71.98,72.19,71.92,72.13,38817.0,71.98,72.19,71.92,72.13,38817.0
2019-08-06 15:30:00,72.12,72.6,72.08,72.1,114268.0,72.12,72.6,72.08,72.1,114268.0
2019-08-07 09:30:00,71.18,71.45,70.74,71.22,25662.0,71.18,71.45,70.74,71.22,25662.0
2019-08-07 10:00:00,71.28,71.69,71.01,71.59,24289.0,71.28,71.69,71.01,71.59,24289.0
2019-08-07 10:30:00,71.61,72.24,71.55,71.97,32589.0,71.61,72.24,71.55,71.97,32589.0
2019-08-07 11:00:00,71.97,72.02,71.2,71.31,34853.0,71.97,72.02,71.2,71.31,34853.0
2019-08-07 11:30:00,71.31,71.46,70.88,71.13,19165.0,71.31,71.46,70.88,71.13,19165.0
2019-08-07 12:00:00,71.17,71.81,71.14,71.77,47757.0,71.17,71.81,71.14,71.77,47757.0
2019-08-07 12:30:00,71.72,71.99,71.62,71.88,13776.0,71.72,71.99,71.62,71.88,13776.0
2019-08-07 13:00:00,71.9,72.17,71.86,72.16,19057.0,71.9,72.17,71.86,72.16,19057.0
2019-08-07 13:30:00,72.17,72.43,72.17,72.31,31700.0,72.17,72.43,72.17,72.31,31700.0
2019-08-07 14:00:00,72.32,72.62,72.31,72.53,33294.0,72.32,72.62,72.31,72.53,33294.0
2019-08-07 14:30:00,72.49,72.54,71.98,72.03,23358.0,72.49,72.54,71.98,72.03,23358.0
2019-08-07 15:00:00,72.03,72.78,71.95,72.73,44138.0,72.03,72.78,71.95,72.73,44138.0
2019-08-07 15:30:00,72.76,72.83,72.4,72.46,94808.0,72.76,72.83,72.4,72.46,94808.0
2019-08-08 09:30:00,73.06,73.55,72.96,73.26,30074.0,73.06,73.55,72.96,73.26,30074.0
2019-08-08 10:00:00,73.33,73.66,73.22,73.4,73727.0,73.33,73.66,73.22,73.4,73727.0
2019-08-08 10:30:00,73.33,73.86,73.29,73.59,53970.0,73.33,73.86,73.29,73.59,53970.0
2019-08-08 11:00:00,73.68,73.68,73.34,73.51,37914.0,73.68,73.68,73.34,73.51,37914.0
2019-08-08 11:30:00,73.47,73.58,73.33,73.37,24904.0,73.47,73.58,73.33,73.37,24904.0
2019-08-08 12:00:00,73.38,73.59,73.38,73.47,24557.0,73.38,73.59,73.38,73.47,24557.0
2019-08-08 12:30:00,73.47,73.58,73.34,73.58,19296.0,73.47,73.58,73.34,73.58,19296.0
2019-08-08 13:00:00,73.58,73.6,73.42,73.45,12142.0,73.58,73.6,73.42,73.45,12142.0
2019-08-08 13:30:00,73.45,73.65,73.42,73.54,19084.0,73.45,73.65,73.42,73.54,19084.0
2019-08-08 14:00:00,73.51,73.51,73.08,73.1,16203.0,73.51,73.51,73.08,73.1,16203.0
2019-08-08 14:30:00,73.12,73.74,73.1,73.7,35395.0,73.12,73.74,73.1,73.7,35395.0
2019-08-08 15:00:00,73.65,73.69,73.55,73.68,23320.0,73.65,73.69,73.55,73.68,23320.0
2019-08-08 15:30:00,73.7,73.79,73.31,73.33,190577.0,73.7,73.79,73.31,73.33,190577.0
2019-08-09 09:30:00,72.84,73.09,72.51,72.64,16730.0,72.84,73.09,72.51,72.64,16730.0
2019-08-09 10:00:00,72.71,73.34,72.65,72.98,16411.0,72.71,73.34,72.65,72.98,16411.0
2019-08-09 10:30:00,72.88,73.18,72.86,72.87,21702.0,72.88,73.18,72.86,72.87,21702.0
2019-08-09 11:00:00,72.9,73.28,72.71,72.94,33370.0,72.9,73.28,72.71,72.94,33370.0
2019-08-09 11:30:00,72.94,73.13,72.88,72.94,13023.0,72.94,73.13,72.88,72.94,13023.0
2019-08-09 12:00:00,73.02,73.19,72.81,72.81,12984.0,73.02,73.19,72.81,72.81,12984.0
2019-08-09 12:30:00,72.81,73.1,72.71,72.95,9052.0,72.81,73.1,72.71,72.95,9052.0
2019-08-09 13:00:00,72.96,73.24,72.95,73.18,12358.0,72.96,73.24,72.95,73.18,12358.0
2019-08-09 13:30:00,73.2,73.29,73.12,73.14,13265.0,73.2,73.29,73.12,73.14,13265.0
2019-08-09 14:00:00,73.15,73.38,73.15,73.31,14073.0,73.15,73.38,73.15,73.31,14073.0
2019-08-09 14:30:00,73.31,73.43,73.2,73.28,18401.0,73.31,73.43,73.2,73.28,18401.0
2019-08-09 15:00:00,73.27,73.49,73.23,73.33,13168.0,73.27,73.49,73.23,73.33,13168.0
2019-08-09 15:30:00,73.29,73.4,72.95,72.95,40362.0,73.29,73.4,72.95,72.95,40362.0
2019-08-12 09:30:00,72.62,72.62,72.1,72.2,8896.0,72.62,72.62,72.1,72.2,8896.0
2019-08-12 10:00:00,72.17,72.57,72.01,72.55,9413.0,72.17,72.57,72.01,72.55,9413.0
2019-08-12 10:30:00,72.48,72.67,72.46,72.6,7317.0,72.48,72.67,72.46,72.6,7317.0
2019-08-12 11:00:00,72.57,72.57,72.09,72.51,17787.0,72.57,72.57,72.09,72.51,17787.0
2019-08-12 11:30:00,72.44,72.45,72.18,72.37,11428.0,72.44,72.45,72.18,72.37,11428.0
2019-08-12 12:00:00,72.36,72.57,72.25,72.51,10800.0,72.36,72.57,72.25,72.51,10800.0
2019-08-12 12:30:00,72.48,72.65,72.38,72.48,13590.0,72.48,72.65,72.38,72.48,13590.0
2019-08-12 13:00:00,72.47,72.53,72.44,72.44,10016.0,72.47,72.53,72.44,72.44,10016.0
2019-08-12 13:30:00,72.44,72.47,72.23,72.42,14247.0,72.44,72.47,72.23,72.42,14247.0
2019-08-12 14:00:00,72.44,72.51,72.35,72.35,9502.0,72.44,72.51,72.35,72.35,9502.0
2019-08-12 14:30:00,72.33,72.57,72.21,72.46,17761.0,72.33,72.57,72.21,72.46,17761.0
2019-08-12 15:00:00,72.53,72.61,72.48,72.55,10333.0,72.53,72.61,72.48,72.55,10333.0
2019-08-12 15:30:00,72.53,72.57,72.35,72.41,10284.0,72.53,72.57,72.35,72.41,10284.0
2019-08-13 09:30:00,72.16,73.63,72.02,73.38,19256.0,72.16,73.63,72.02,73.38,19256.0
2019-08-13 10:00:00,73.41,73.88,73.2,73.7,11677.0,73.41,73.88,73.2,73.7,11677.0
2019-08-13 10:30:00,73.74,73.75,73.47,73.51,14077.0,73.74,73.75,73.47,73.51,14077.0
2019-08-13 11:00:00,73.49,73.56,73.31,73.46,27073.0,73.49,73.56,73.31,73.46,27073.0
2019-08-13 11:30:00,73.48,73.71,73.4,73.57,19681.0,73.48,73.71,73.4,73.57,19681.0
2019-08-13 12:00:00,73.55,73.72,73.55,73.58,8008.0,73.55,73.72,73.55,73.58,8008.0
2019-08-13 12:30:00,73.5,73.57,73.35,73.44,10221.0,73.5,73.57,73.35,73.44,10221.0
2019-08-13 13:00:00,73.39,73.54,73.17,73.3,23391.0,73.39,73.54,73.17,73.3,23391.0
2019-08-13 13:30:00,73.25,73.32,72.97,73.19,31915.0,73.25,73.32,72.97,73.19,31915.0
2019-08-13 14:00:00,73.2,73.2,72.8,73.03,41719.0,73.2,73.2,72.8,73.03,41719.0
2019-08-13 14:30:00,73.01,73.17,72.96,73.04,10693.0,73.01,73.17,72.96,73.04,10693.0
2019-08-13 15:00:00,73.07,73.13,72.97,73.05,12404.0,73.07,73.13,72.97,73.05,12404.0
2019-08-13 15:30:00,73.07,73.4,72.97,73.27,100186.0,73.07,73.4,72.97,73.27,100186.0
2019-08-14 09:30:00,72.49,72.6,71.86,72.43,57510.0,72.49,72.6,71.86,72.43,57510.0
2019-08-14 10:00:00,72.38,72.44,72.14,72.41,34279.0,72.38,72.44,72.14,72.41,34279.0
2019-08-14 10:30:00,72.33,72.39,72.1,72.2,32791.0,72.33,72.39,72.1,72.2,32791.0
2019-08-14 11:00:00,72.2,72.3,71.86,72.26,34117.0,72.2,72.3,71.86,72.26,34117.0
2019-08-14 11:30:00,72.23,72.31,71.91,72.07,25816.0,72.23,72.31,71.91,72.07,25816.0
2019-08-14 12:00:00,72.09,72.24,71.96,72.12,21178.0,72.09,72.24,71.96,72.12,21178.0
2019-08-14 12:30:00,72.18,72.31,71.99,72.0,13136.0,72.18,72.31,71.99,72.0,13136.0
2019-08-14 13:00:00,72.03,72.43,71.99,72.3,16826.0,72.03,72.43,71.99,72.3,16826.0
2019-08-14 13:30:00,72.23,72.38,72.19,72.29,10976.0,72.23,72.38,72.19,72.29,10976.0
2019-08-14 14:00:00,72.3,72.44,72.15,72.15,10536.0,72.3,72.44,72.15,72.15,10536.0
2019-08-14 14:30:00,72.18,72.19,71.82,72.0,13106.0,72.18,72.19,71.82,72.0,13106.0
2019-08-14 15:00:00,72.0,72.37,71.83,72.05,22269.0,72.0,72.37,71.83,72.05,22269.0
2019-08-14 15:30:00,72.04,72.25,71.88,72.0,59665.0,72.04,72.25,71.88,72.0,59665.0
2019-08-15 09:30:00,72.14,72.23,71.51,72.14,11596.0,72.14,72.23,71.51,72.14,11596.0
2019-08-15 10:00:00,72.03,72.21,71.78,71.9,6594.0,72.03,72.21,71.78,71.9,6594.0
2019-08-15 10:30:00,71.88,72.34,71.88,72.11,6993.0,71.88,72.34,71.88,72.11,6993.0
2019-08-15 11:00:00,72.07,72.15,71.81,71.98,22669.0,72.07,72.15,71.81,71.98,22669.0
2019-08-15 11:30:00,71.95,72.1,71.78,71.94,14021.0,71.95,72.1,71.78,71.94,14021.0
2019-08-15 12:00:00,71.89,72.04,71.8,71.85,4869.0,71.89,72.04,71.8,71.85,4869.0
2019-08-15 12:30:00,71.86,72.0,71.78,71.87,4794.0,71.86,72.0,71.78,71.87,4794.0
2019-08-15 13:00:00,71.82,71.94,71.72,71.78,5434.0,71.82,71.94,71.72,71.78,5434.0
2019-08-15 13:30:00,71.82,71.84,71.44,71.45,80537.0,71.82,71.84,71.44,71.45,80537.0
2019-08-15 14:00:00,71.46,71.69,71.43,71.69,23681.0,71.46,71.69,71.43,71.69,23681.0
2019-08-15 14:30:00,71.61,71.66,71.47,71.58,15160.0,71.61,71.66,71.47,71.58,15160.0
2019-08-15 15:00:00,71.59,71.86,71.59,71.79,6646.0,71.59,71.86,71.59,71.79,6646.0
2019-08-15 15:30:00,71.72,72.0,71.72,71.93,40593.0,71.72,72.0,71.72,71.93,40593.0
2019-08-16 09:30:00,72.38,72.99,72.38,72.9,18691.0,72.38,72.99,72.38,72.9,18691.0
2019-08-16 10:00:00,72.9,73.36,72.88,73.21,30006.0,72.9,73.36,72.88,73.21,30006.0
2019-08-16 10:30:00,73.25,73.55,73.21,73.53,23790.0,73.25,73.55,73.21,73.53,23790.0
2019-08-16 11:00:00,73.48,73.89,73.45,73.71,8283.0,73.48,73.89,73.45,73.71,8283.0
2019-08-16 11:30:00,73.67,73.85,73.46,73.8,12479.0,73.67,73.85,73.46,73.8,12479.0
2019-08-16 12:00:00,73.76,74.19,73.76,74.05,27282.0,73.76,74.19,73.76,74.05,27282.0
2019-08-16 12:30:00,73.99,74.05,73.79,73.86,15048.0,73.99,74.05,73.79,73.86,15048.0
2019-08-16 13:00:00,73.84,74.05,73.75,74.05,24787.0,73.84,74.05,73.75,74.05,24787.0
2019-08-16 13:30:00,74.06,74.12,73.92,73.98,17838.0,74.06,74.12,73.92,73.98,17838.0
2019-08-16 14:00:00,74.0,74.11,73.83,73.88,134785.0,74.0,74.11,73.83,73.88,134785.0
2019-08-16 14:30:00,73.87,74.0,73.75,73.87,26131.0,73.87,74.0,73.75,73.87,26131.0
2019-08-16 15:00:00,73.87,74.05,73.83,73.85,28372.0,73.87,74.05,73.83,73.85,28372.0
2019-08-16 15:30:00,73.84,73.99,73.74,73.78,108750.0,73.84,73.99,73.74,73.78,108750.0
2019-08-19 09:30:00,74.68,75.16,74.53,74.98,74005.0,74.68,75.16,74.53,74.98,74005.0
2019-08-19 10:00:00,74.98,75.05,74.74,74.89,48080.0,74.98,75.05,74.74,74.89,48080.0
2019-08-19 10:30:00,74.85,75.0,74.67,74.69,14538.0,74.85,75.0,74.67,74.69,14538.0
2019-08-19 11:00:00,74.74,74.8,74.59,74.63,21717.0,74.74,74.8,74.59,74.63,21717.0
2019-08-19 11:30:00,74.61,74.68,74.35,74.44,13548.0,74.61,74.68,74.35,74.44,13548.0
2019-08-19 12:00:00,74.44,74.59,74.41,74.56,9069.0,74.44,74.59,74.41,74.56,9069.0
2019-08-19 12:30:00,74.53,74.66,74.49,74.65,7266.0,74.53,74.66,74.49,74.65,7266.0
2019-08-19 13:00:00,74.63,74.7,74.63,74.66,12883.0,74.63,74.7,74.63,74.66,12883.0
2019-08-19 13:30:00,74.64,74.64,74.47,74.5,8480.0,74.64,74.64,74.47,74.5,8480.0
2019-08-19 14:00:00,74.5,74.6,74.45,74.49,12715.0,74.5,74.6,74.45,74.49,12715.0
2019-08-19 14:30:00,74.49,74.5,74.42,74.46,14051.0,74.49,74.5,74.42,74.46,14051.0
2019-08-19 15:00:00,74.46,74.47,74.33,74.35,89637.0,74.46,74.47,74.33,74.35,89637.0
2019-08-19 15:30:00,74.34,74.44,74.29,74.32,79919.0,74.34,74.44,74.29,74.32,79919.0
2019-08-20 09:30:00,74.53,74.55,73.73,74.43,38331.0,74.53,74.55,73.73,74.43,38331.0
2019-08-20 10:00:00,74.4,74.68,74.33,74.52,65739.0,74.4,74.68,74.33,74.52,65739.0
2019-08-20 10:30:00,74.45,74.51,74.28,74.5,13072.0,74.45,74.51,74.28,74.5,13072.0
2019-08-20 11:00:00,74.46,74.63,74.4,74.4,8985.0,74.46,74.63,74.4,74.4,8985.0
2019-08-20 11:30:00,74.37,74.43,74.15,74.22,8999.0,74.37,74.43,74.15,74.22,8999.0
2019-08-20 12:00:00,74.2,74.42,74.2,74.32,8789.0,74.2,74.42,74.2,74.32,8789.0
2019-08-20 12:30:00,74.3,74.32,74.21,74.31,8727.0,74.3,74.32,74.21,74.31,8727.0
2019-08-20 13:00:00,74.31,74.4,74.2,74.24,7471.0,74.31,74.4,74.2,74.24,7471.0
2019-08-20 13:30:00,74.2,74.2,73.96,74.07,7690.0,74.2,74.2,73.96,74.07,7690.0
2019-08-20 14:00:00,74.09,74.2,73.99,74.14,13568.0,74.09,74.2,73.99,74.14,13568.0
2019-08-20 14:30:00,74.12,74.24,74.11,74.14,5094.0,74.12,74.24,74.11,74.14,5094.0
2019-08-20 15:00:00,74.1,74.4,74.07,74.4,8605.0,74.1,74.4,74.07,74.4,8605.0
2019-08-20 15:30:00,74.37,74.37,74.01,74.15,41695.0,74.37,74.37,74.01,74.15,41695.0
2019-08-21 09:30:00,74.85,74.95,74.56,74.77,68890.0,74.85,74.95,74.56,74.77,68890.0
2019-08-21 10:00:00,74.69,74.9,74.6,74.72,51131.0,74.69,74.9,74.6,74.72,51131.0
2019-08-21 10:30:00,74.69,74.78,74.47,74.65,8753.0,74.69,74.78,74.47,74.65,8753.0
2019-08-21 11:00:00,74.71,74.84,74.65,74.79,12984.0,74.71,74.84,74.65,74.79,12984.0
2019-08-21 11:30:00,74.77,74.89,74.72,74.82,23648.0,74.77,74.89,74.72,74.82,23648.0
2019-08-21 12:00:00,74.85,74.89,74.8,74.87,9075.0,74.85,74.89,74.8,74.87,9075.0
2019-08-21 12:30:00,74.85,74.98,74.82,74.98,8934.0,74.85,74.98,74.82,74.98,8934.0
2019-08-21 13:00:00,74.98,75.05,74.89,74.98,11664.0,74.98,75.05,74.89,74.98,11664.0
2019-08-21 13:30:00,74.97,74.97,74.84,74.84,8249.0,74.97,74.97,74.84,74.84,8249.0
2019-08-21 14:00:00,74.68,74.88,74.67,74.82,27044.0,74.68,74.88,74.67,74.82,27044.0
2019-08-21 14:30:00,74.82,74.83,74.67,74.72,16832.0,74.82,74.83,74.67,74.72,16832.0
2019-08-21 15:00:00,74.69,74.83,74.68,74.78,27743.0,74.69,74.83,74.68,74.78,27743.0
2019-08-21 15:30:00,74.79,74.95,74.63,74.65,114889.0,74.79,74.95,74.63,74.65,114889.0
2019-08-22 09:30:00,75.13,75.79,75.13,75.4,15798.0,75.13,75.79,75.13,75.4,15798.0
2019-08-22 10:00:00,75.41,75.67,75.23,75.32,99377.0,75.41,75.67,75.23,75.32,99377.0
2019-08-22 10:30:00,75.24,75.32,74.73,75.18,35208.0,75.24,75.32,74.73,75.18,35208.0
2019-08-22 11:00:00,75.16,75.55,75.15,75.17,20149.0,75.16,75.55,75.15,75.17,20149.0
2019-08-22 11:30:00,75.18,75.43,75.18,75.4,14760.0,75.18,75.43,75.18,75.4,14760.0
2019-08-22 12:00:00,75.38,75.72,75.37,75.64,20878.0,75.38,75.72,75.37,75.64,20878.0
2019-08-22 12:30:00,75.62,75.96,75.62,75.84,261341.0,75.62,75.96,75.62,75.84,261341.0
2019-08-22 13:00:00,75.85,75.95,75.77,75.84,7532.0,75.85,75.95,75.77,75.84,7532.0
2019-08-22 13:30:00,75.85,76.12,75.85,76.09,44834.0,75.85,76.12,75.85,76.09,44834.0
2019-08-22 14:00:00,76.08,76.3,76.06,76.12,35002.0,76.08,76.3,76.06,76.12,35002.0
2019-08-22 14:30:00,76.13,76.41,76.13,76.16,20475.0,76.13,76.41,76.13,76.16,20475.0
2019-08-22 15:00:00,76.18,76.31,75.82,75.96,102737.0,76.18,76.31,75.82,75.96,102737.0
2019-08-22 15:30:00,75.97,76.35,75.96,76.27,98483.0,75.97,76.35,75.96,76.27,98483.0
2019-08-23 09:30:00,75.84,76.26,75.52,76.26,226708.0,75.84,76.26,75.52,76.26,226708.0
2019-08-23 10:00:00,76.21,76.46,75.95,76.23,70554.0,76.21,76.46,75.95,76.23,70554.0
2019-08-23 10:30:00,76.16,76.74,76.08,76.59,23431.0,76.16,76.74,76.08,76.59,23431.0
2019-08-23 11:00:00,76.56,76.56,75.32,75.63,85005.0,76.56,76.56,75.32,75.63,85005.0
2019-08-23 11:30:00,75.6,75.61,75.17,75.2,12153.0,75.6,75.61,75.17,75.2,12153.0
2019-08-23 12:00:00,75.17,75.69,75.02,75.39,20362.0,75.17,75.69,75.02,75.39,20362.0
2019-08-23 12:30:00,75.38,75.68,75.25,75.39,13722.0,75.38,75.68,75.25,75.39,13722.0
2019-08-23 13:00:00,75.36,75.52,75.0,75.08,9826.0,75.36,75.52,75.0,75.08,9826.0
2019-08-23 13:30:00,75.12,75.64,75.08,75.36,17048.0,75.12,75.64,75.08,75.36,17048.0
2019-08-23 14:00:00,75.29,75.48,75.29,75.41,16031.0,75.29,75.48,75.29,75.41,16031.0
2019-08-23 14:30:00,75.53,75.53,75.07,75.25,59697.0,75.53,75.53,75.07,75.25,59697.0
2019-08-23 15:00:00,75.24,75.35,75.01,75.17,66167.0,75.24,75.35,75.01,75.17,66167.0
2019-08-23 15:30:00,75.17,75.19,74.47,74.78,134409.0,75.17,75.19,74.47,74.78,134409.0
2019-08-26 09:30:00,75.49,75.83,74.56,74.56,57436.0,75.49,75.83,74.56,74.56,57436.0
2019-08-26 10:00:00,74.6,74.88,74.56,74.73,16175.0,74.6,74.88,74.56,74.73,16175.0
2019-08-26 10:30:00,74.76,74.84,74.65,74.75,11224.0,74.76,74.84,74.65,74.75,11224.0
2019-08-26 11:00:00,74.75,75.03,74.7,75.02,16928.0,74.75,75.03,74.7,75.02,16928.0
2019-08-26 11:30:00,75.05,75.05,74.8,74.83,17326.0,75.05,75.05,74.8,74.83,17326.0
2019-08-26 12:00:00,74.87,75.22,74.85,75.22,17146.0,74.87,75.22,74.85,75.22,17146.0
2019-08-26 12:30:00,75.17,75.23,75.04,75.19,8731.0,75.17,75.23,75.04,75.19,8731.0
2019-08-26 13:00:00,75.19,75.19,75.03,75.1,9516.0,75.19,75.19,75.03,75.1,9516.0
2019-08-26 13:30:00,75.12,75.12,74.9,75.02,9213.0,75.12,75.12,74.9,75.02,9213.0
2019-08-26 14:00:00,75.01,75.07,74.82,74.85,27519.0,75.01,75.07,74.82,74.85,27519.0
2019-08-26 14:30:00,74.82,74.94,74.74,74.78,13447.0,74.82,74.94,74.74,74.78,13447.0
2019-08-26 15:00:00,74.82,74.94,74.76,74.81,26808.0,74.82,74.94,74.76,74.81,26808.0
2019-08-26 15:30:00,74.82,74.97,74.58,74.97,80714.0,74.82,74.97,74.58,74.97,80714.0
2019-08-27 09:30:00,75.75,75.75,74.96,74.96,18166.0,75.75,75.75,74.96,74.96,18166.0
2019-08-27 10:00:00,74.96,75.1,74.78,75.01,8718.0,74.96,75.1,74.78,75.01,8718.0
2019-08-27 10:30:00,75.01,75.06,74.6,74.61,23339.0,75.01,75.06,74.6,74.61,23339.0
2019-08-27 11:00:00,74.58,74.72,74.39,74.45,12406.0,74.58,74.72,74.39,74.45,12406.0
2019-08-27 11:30:00,74.47,74.72,74.45,74.62,16352.0,74.47,74.72,74.45,74.62,16352.0
2019-08-27 12:00:00,74.59,74.64,74.39,74.46,42843.0,74.59,74.64,74.39,74.46,42843.0
2019-08-27 12:30:00,74.48,74.58,74.34,74.58,43756.0,74.48,74.58,74.34,74.58,43756.0
2019-08-27 13:00:00,74.55,75.0,74.49,75.0,16002.0,74.55,75.0,74.49,75.0,16002.0
2019-08-27 13:30:00,75.01,75.13,74.95,75.05,13234.0,75.01,75.13,74.95,75.05,13234.0
2019-08-27 14:00:00,75.08,75.13,74.9,74.94,19515.0,75.08,75.13,74.9,74.94,19515.0
2019-08-27 14:30:00,74.97,75.14,74.87,75.12,12646.0,74.97,75.14,74.87,75.12,12646.0
2019-08-27 15:00:00,75.12,75.24,74.97,74.97,20309.0,75.12,75.24,74.97,74.97,20309.0
2019-08-27 15:30:00,74.97,75.2,74.91,75.01,86149.0,74.97,75.2,74.91,75.01,86149.0
2019-08-28 09:30:00,74.88,75.15,74.5,75.09,65905.0,74.88,75.15,74.5,75.09,65905.0
2019-08-28 10:00:00,75.04,75.43,74.78,74.98,61229.0,75.04,75.43,74.78,74.98,61229.0
2019-08-28 10:30:00,74.89,75.66,74.89,75.45,32163.0,74.89,75.66,74.89,75.45,32163.0
2019-08-28 11:00:00,75.48,76.0,75.34,76.0,42269.0,75.48,76.0,75.34,76.0,42269.0
2019-08-28 11:30:00,76.02,76.11,75.85,75.92,8323.0,76.02,76.11,75.85,75.92,8323.0
2019-08-28 12:00:00,75.91,76.01,75.76,75.78,13667.0,75.91,76.01,75.76,75.78,13667.0
2019-08-28 12:30:00,75.78,76.02,75.71,76.02,20962.0,75.78,76.02,75.71,76.02,20962.0
2019-08-28 13:00:00,76.02,76.02,75.66,75.9,15556.0,76.02,76.02,75.66,75.9,15556.0
2019-08-28 13:30:00,75.91,76.55,75.91,76.25,90031.0,75.91,76.55,75.91,76.25,90031.0
2019-08-28 14:00:00,76.24,76.46,76.19,76.44,9977.0,76.24,76.46,76.19,76.44,9977.0
2019-08-28 14:30:00,76.43,76.54,76.36,76.37,375148.0,76.43,76.54,76.36,76.37,375148.0
2019-08-28 15:00:00,76.36,76.58,76.31,76.39,166311.0,76.36,76.58,76.31,76.39,166311.0
2019-08-28 15:30:00,76.38,76.72,76.34,76.69,106394.0,76.38,76.72,76.34,76.69,106394.0
2019-08-29 09:30:00,77.68,78.39,76.85,77.05,48288.0,77.68,78.39,76.85,77.05,48288.0
2019-08-29 10:00:00,77.06,77.17,76.26,76.62,64353.0,77.06,77.17,76.26,76.62,64353.0
2019-08-29 10:30:00,76.62,76.94,76.21,76.93,30043.0,76.62,76.94,76.21,76.93,30043.0
2019-08-29 11:00:00,76.84,77.34,76.74,77.34,110821.0,76.84,77.34,76.74,77.34,110821.0
2019-08-29 11:30:00,77.38,77.5,77.2,77.2,20667.0,77.38,77.5,77.2,77.2,20667.0
2019-08-29 12:00:00,77.03,77.36,76.92,77.34,32457.0,77.03,77.36,76.92,77.34,32457.0
2019-08-29 12:30:00,77.33,77.47,77.27,77.38,15435.0,77.33,77.47,77.27,77.38,15435.0
2019-08-29 13:00:00,77.43,77.46,77.32,77.35,11129.0,77.43,77.46,77.32,77.35,11129.0
2019-08-29 13:30:00,77.37,77.54,77.29,77.51,15019.0,77.37,77.54,77.29,77.51,15019.0
2019-08-29 14:00:00,77.52,77.68,77.29,77.37,49615.0,77.52,77.68,77.29,77.37,49615.0
2019-08-29 14:30:00,77.35,77.45,77.18,77.2,42931.0,77.35,77.45,77.18,77.2,42931.0
2019-08-29 15:00:00,77.21,77.27,77.05,77.17,38870.0,77.21,77.27,77.05,77.17,38870.0
2019-08-29 15:30:00,77.18,77.31,77.1,77.19,67535.0,77.18,77.31,77.1,77.19,67535.0
2019-08-30 09:30:00,78.01,78.03,77.2,77.22,44845.0,78.01,78.03,77.2,77.22,44845.0
2019-08-30 10:00:00,77.3,78.25,77.3,78.08,47796.0,77.3,78.25,77.3,78.08,47796.0
2019-08-30 10:30:00,78.07,78.36,77.88,77.89,52764.0,78.07,78.36,77.88,77.89,52764.0
2019-08-30 11:00:00,77.9,78.09,77.7,77.98,107435.0,77.9,78.09,77.7,77.98,107435.0
2019-08-30 11:30:00,77.98,78.29,77.98,78.22,52767.0,77.98,78.29,77.98,78.22,52767.0
2019-08-30 12:00:00,78.23,78.32,78.03,78.18,17833.0,78.23,78.32,78.03,78.18,17833.0
2019-08-30 12:30:00,78.2,78.28,78.18,78.22,39524.0,78.2,78.28,78.18,78.22,39524.0
2019-08-30 13:00:00,78.21,78.33,78.19,78.29,23675.0,78.21,78.33,78.19,78.29,23675.0
2019-08-30 13:30:00,78.31,78.34,78.08,78.09,26494.0,78.31,78.34,78.08,78.09,26494.0
2019-08-30 14:00:00,78.12,78.29,78.1,78.17,72983.0,78.12,78.29,78.1,78.17,72983.0
2019-08-30 14:30:00,78.14,78.16,77.73,77.82,38674.0,78.14,78.16,77.73,77.82,38674.0
2019-08-30 15:00:00,77.84,77.89,77.46,77.69,27301.0,77.84,77.89,77.46,77.69,27301.0
2019-08-30 15:30:00,77.7,78.09,77.68,77.97,116993.0,77.7,78.09,77.68,77.97,116993.0
2019-09-03 09:30:00,77.63,77.69,75.12,75.13,166133.0,77.63,77.69,75.12,75.13,166133.0
2019-09-03 10:00:00,75.07,75.45,74.52,74.86,86606.0,75.07,75.45,74.52,74.86,86606.0
2019-09-03 10:30:00,74.97,74.97,74.24,74.26,56684.0,74.97,74.97,74.24,74.26,56684.0
2019-09-03 11:00:00,74.27,74.34,73.74,74.25,49097.0,74.27,74.34,73.74,74.25,49097.0
2019-09-03 11:30:00,74.28,74.37,73.89,73.95,51969.0,74.28,74.37,73.89,73.95,51969.0
2019-09-03 12:00:00,73.95,74.15,73.89,73.94,29214.0,73.95,74.15,73.89,73.94,29214.0
2019-09-03 12:30:00,73.91,74.01,73.67,73.72,36315.0,73.91,74.01,73.67,73.72,36315.0
2019-09-03 13:00:00,73.67,73.99,73.52,73.55,65665.0,73.67,73.99,73.52,73.55,65665.0
2019-09-03 13:30:00,73.54,73.62,73.2,73.38,124186.0,73.54,73.62,73.2,73.38,124186.0
2019-09-03 14:00:00,73.37,73.55,73.34,73.36,65712.0,73.37,73.55,73.34,73.36,65712.0
2019-09-03 14:30:00,73.36,73.36,72.99,73.33,33669.0,73.36,73.36,72.99,73.33,33669.0
2019-09-03 15:00:00,73.33,73.69,73.27,73.69,76285.0,73.33,73.69,73.27,73.69,76285.0
2019-09-03 15:30:00,73.69,73.87,73.53,73.77,214305.0,73.69,73.87,73.53,73.77,214305.0
2019-09-04 09:30:00,74.5,76.27,74.5,75.77,137291.0,74.5,76.27,74.5,75.77,137291.0
2019-09-04 10:00:00,75.75,75.96,75.6,75.86,25361.0,75.75,75.96,75.6,75.86,25361.0
2019-09-04 10:30:00,75.83,76.14,75.83,75.89,63056.0,75.83,76.14,75.83,75.89,63056.0
2019-09-04 11:00:00,75.93,76.0,75.51,76.0,39303.0,75.93,76.0,75.51,76.0,39303.0
2019-09-04 11:30:00,76.04,76.09,75.93,76.04,29582.0,76.04,76.09,75.93,76.04,29582.0
2019-09-04 12:00:00,76.04,76.06,75.78,75.89,29867.0,76.04,76.06,75.78,75.89,29867.0
2019-09-04 12:30:00,75.87,75.98,75.72,75.94,12897.0,75.87,75.98,75.72,75.94,12897.0
2019-09-04 13:00:00,75.94,76.0,75.79,75.88,70065.0,75.94,76.0,75.79,75.88,70065.0
2019-09-04 13:30:00,75.88,75.9,75.73,75.78,71340.0,75.88,75.9,75.73,75.78,71340.0
2019-09-04 14:00:00,75.77,75.86,75.71,75.79,23257.0,75.77,75.86,75.71,75.79,23257.0
2019-09-04 14:30:00,75.83,75.86,75.73,75.81,41074.0,75.83,75.86,75.73,75.81,41074.0
2019-09-04 15:00:00,75.81,75.85,75.57,75.59,29424.0,75.81,75.85,75.57,75.59,29424.0
2019-09-04 15:30:00,75.59,75.79,75.5,75.78,161067.0,75.59,75.79,75.5,75.78,161067.0
2019-09-05 09:30:00,77.0,78.72,76.76,78.63,261784.0,77.0,78.72,76.76,78.63,261784.0
2019-09-05 10:00:00,78.67,79.53,78.6,79.31,48502.0,78.67,79.53,78.6,79.31,48502.0
2019-09-05 10:30:00,79.35,79.8,79.29,79.61,51735.0,79.35,79.8,79.29,79.61,51735.0
2019-09-05 11:00:00,79.65,80.09,79.55,79.95,105159.0,79.65,80.09,79.55,79.95,105159.0
2019-09-05 11:30:00,79.92,80.39,79.78,79.85,64338.0,79.92,80.39,79.78,79.85,64338.0
2019-09-05 12:00:00,79.87,80.22,79.79,80.11,37772.0,79.87,80.22,79.79,80.11,37772.0
2019-09-05 12:30:00,80.12,80.27,79.96,80.1,30338.0,80.12,80.27,79.96,80.1,30338.0
2019-09-05 13:00:00,80.15,80.58,80.12,80.5,41710.0,80.15,80.58,80.12,80.5,41710.0
2019-09-05 13:30:00,80.48,80.49,80.27,80.42,13449.0,80.48,80.49,80.27,80.42,13449.0
2019-09-05 14:00:00,80.37,80.61,80.24,80.59,71701.0,80.37,80.61,80.24,80.59,71701.0
2019-09-05 14:30:00,80.6,80.67,80.4,80.44,14529.0,80.6,80.67,80.4,80.44,14529.0
2019-09-05 15:00:00,80.47,80.64,80.43,80.58,36908.0,80.47,80.64,80.43,80.58,36908.0
2019-09-05 15:30:00,80.59,80.63,80.27,80.3,116920.0,80.59,80.63,80.27,80.3,116920.0
2019-09-06 09:30:00,80.54,80.83,79.38,79.78,59262.0,80.54,80.83,79.38,79.78,59262.0
2019-09-06 10:00:00,79.83,79.91,79.49,79.75,22242.0,79.83,79.91,79.49,79.75,22242.0
2019-09-06 10:30:00,79.71,79.94,79.67,79.88,10966.0,79.71,79.94,79.67,79.88,10966.0
2019-09-06 11:00:00,79.84,79.95,79.57,79.72,11875.0,79.84,79.95,79.57,79.72,11875.0
2019-09-06 11:30:00,79.74,79.8,79.61,79.69,11976.0,79.74,79.8,79.61,79.69,11976.0
2019-09-06 12:00:00,79.67,79.85,79.66,79.77,13264.0,79.67,79.85,79.66,79.77,13264.0
2019-09-06 12:30:00,79.76,79.79,79.63,79.74,13956.0,79.76,79.79,79.63,79.74,13956.0
2019-09-06 13:00:00,79.73,79.99,79.72,79.99,32019.0,79.73,79.99,79.72,79.99,32019.0
2019-09-06 13:30:00,80.05,80.06,79.73,79.87,17933.0,80.05,80.06,79.73,79.87,17933.0
2019-09-06 14:00:00,79.93,80.09,79.86,80.05,15584.0,79.93,80.09,79.86,80.05,15584.0
2019-09-06 14:30:00,80.05,80.13,79.81,79.81,17131.0,80.05,80.13,79.81,79.81,17131.0
2019-09-06 15:00:00,79.85,79.98,79.79,79.97,19738.0,79.85,79.98,79.79,79.97,19738.0
2019-09-06 15:30:00,79.95,80.03,79.73,79.82,69844.0,79.95,80.03,79.73,79.82,69844.0
2019-09-09 09:30:00,79.97,80.42,79.73,79.75,24891.0,79.97,80.42,79.73,79.75,24891.0
2019-09-09 10:00:00,79.8,80.01,79.61,79.99,21170.0,79.8,80.01,79.61,79.99,21170.0
2019-09-09 10:30:00,80.0,80.34,79.95,80.2,30089.0,80.0,80.34,79.95,80.2,30089.0
2019-09-09 11:00:00,80.2,80.43,80.14,80.25,20070.0,80.2,80.43,80.14,80.25,20070.0
2019-09-09 11:30:00,80.27,80.3,79.93,80.08,24646.0,80.27,80.3,79.93,80.08,24646.0
2019-09-09 12:00:00,80.07,80.3,80.05,80.08,14198.0,80.07,80.3,80.05,80.08,14198.0
2019-09-09 12:30:00,80.06,80.25,79.85,80.25,20047.0,80.06,80.25,79.85,80.25,20047.0
2019-09-09 13:00:00,80.31,80.38,80.17,80.23,14823.0,80.31,80.38,80.17,80.23,14823.0
2019-09-09 13:30:00,80.25,80.72,80.18,80.6,19600.0,80.25,80.72,80.18,80.6,19600.0
2019-09-09 14:00:00,80.56,80.72,80.56,80.69,18927.0,80.56,80.72,80.56,80.69,18927.0
2019-09-09 14:30:00,80.69,80.9,80.66,80.73,25134.0,80.69,80.9,80.66,80.73,25134.0
2019-09-09 15:00:00,80.69,81.02,80.68,81.0,27009.0,80.69,81.02,80.68,81.0,27009.0
2019-09-09 15:30:00,81.0,81.01,80.84,80.88,66865.0,81.0,81.01,80.84,80.88,66865.0
2019-09-10 09:30:00,81.11,81.13,79.95,80.19,53110.0,81.11,81.13,79.95,80.19,53110.0
2019-09-10 10:00:00,80.16,80.7,80.15,80.41,65090.0,80.16,80.7,80.15,80.41,65090.0
2019-09-10 10:30:00,80.39,80.61,80.31,80.58,18354.0,80.39,80.61,80.31,80.58,18354.0
2019-09-10 11:00:00,80.6,80.69,80.21,80.52,23757.0,80.6,80.69,80.21,80.52,23757.0
2019-09-10 11:30:00,80.5,80.77,80.37,80.46,27122.0,80.5,80.77,80.37,80.46,27122.0
2019-09-10 12:00:00,80.5,80.87,80.33,80.81,31548.0,80.5,80.87,80.33,80.81,31548.0
2019-09-10 12:30:00,80.82,81.06,80.74,80.88,15010.0,80.82,81.06,80.74,80.88,15010.0
2019-09-10 13:00:00,80.88,80.97,80.73,80.83,17179.0,80.88,80.97,80.73,80.83,17179.0
2019-09-10 13:30:00,80.86,81.0,80.84,80.88,12590.0,80.86,81.0,80.84,80.88,12590.0
2019-09-10 14:00:00,80.86,80.86,80.43,80.5,24502.0,80.86,80.86,80.43,80.5,24502.0
2019-09-10 14:30:00,80.52,80.56,80.21,80.44,25623.0,80.52,80.56,80.21,80.44,25623.0
2019-09-10 15:00:00,80.42,80.81,80.42,80.74,13487.0,80.42,80.81,80.42,80.74,13487.0
2019-09-10 15:30:00,80.75,80.78,80.46,80.76,70343.0,80.75,80.78,80.46,80.76,70343.0
2019-09-11 09:30:00,81.15,83.95,80.92,83.37,185095.0,81.15,83.95,80.92,83.37,185095.0
2019-09-11 10:00:00,83.37,83.87,81.82,82.8,174416.0,83.37,83.87,81.82,82.8,174416.0
2019-09-11 10:30:00,82.95,84.86,82.43,84.74,61819.0,82.95,84.86,82.43,84.74,61819.0
2019-09-11 11:00:00,84.54,84.57,83.71,83.71,84573.0,84.54,84.57,83.71,83.71,84573.0
2019-09-11 11:30:00,83.74,84.01,83.53,84.0,20768.0,83.74,84.01,83.53,84.0,20768.0
2019-09-11 12:00:00,83.95,84.02,83.52,83.7,31329.0,83.95,84.02,83.52,83.7,31329.0
2019-09-11 12:30:00,83.69,84.34,83.61,84.26,85308.0,83.69,84.34,83.61,84.26,85308.0
2019-09-11 13:00:00,84.2,84.25,83.32,83.36,44396.0,84.2,84.25,83.32,83.36,44396.0
2019-09-11 13:30:00,83.44,83.44,83.07,83.26,23042.0,83.44,83.44,83.07,83.26,23042.0
2019-09-11 14:00:00,83.22,83.43,83.02,83.12,42297.0,83.22,83.43,83.02,83.12,42297.0
2019-09-11 14:30:00,83.14,83.43,82.68,82.89,76266.0,83.14,83.43,82.68,82.89,76266.0
2019-09-11 15:00:00,82.94,83.23,82.63,83.0,71431.0,82.94,83.23,82.63,83.0,71431.0
2019-09-11 15:30:00,83.0,83.1,82.37,83.01,232410.0,83.0,83.1,82.37,83.01,232410.0
2019-09-12 09:30:00,82.91,83.21,82.0,82.1,26606.0,82.91,83.21,82.0,82.1,26606.0
2019-09-12 10:00:00,82.12,82.74,81.95,81.95,86725.0,82.12,82.74,81.95,81.95,86725.0
2019-09-12 10:30:00,81.95,82.64,81.86,81.99,33854.0,81.95,82.64,81.86,81.99,33854.0
2019-09-12 11:00:00,81.99,82.97,80.82,82.84,190725.0,81.99,82.97,80.82,82.84,190725.0
2019-09-12 11:30:00,82.87,83.86,82.77,83.66,64582.0,82.87,83.86,82.77,83.66,64582.0
2019-09-12 12:00:00,83.74,83.99,83.47,83.93,37574.0,83.74,83.99,83.47,83.93,37574.0
2019-09-12 12:30:00,83.93,84.1,83.39,83.65,56754.0,83.93,84.1,83.39,83.65,56754.0
2019-09-12 13:00:00,83.67,83.92,82.97,83.23,32292.0,83.67,83.92,82.97,83.23,32292.0
2019-09-12 13:30:00,83.23,83.53,83.22,83.34,20352.0,83.23,83.53,83.22,83.34,20352.0
2019-09-12 14:00:00,83.3,83.53,83.18,83.42,19724.0,83.3,83.53,83.18,83.42,19724.0
2019-09-12 14:30:00,83.45,83.81,83.1,83.11,56887.0,83.45,83.81,83.1,83.11,56887.0
2019-09-12 15:00:00,83.11,83.28,82.82,83.02,83366.0,83.11,83.28,82.82,83.02,83366.0
2019-09-12 15:30:00,83.02,83.2,82.72,82.89,126548.0,83.02,83.2,82.72,82.89,126548.0
2019-09-13 09:30:00,83.1,84.26,82.55,82.87,47614.0,83.1,84.26,82.55,82.87,47614.0
2019-09-13 10:00:00,82.77,82.87,82.04,82.67,24749.0,82.77,82.87,82.04,82.67,24749.0
2019-09-13 10:30:00,82.61,83.56,82.47,83.37,17519.0,82.61,83.56,82.47,83.37,17519.0
2019-09-13 11:00:00,83.26,83.58,82.93,83.44,20929.0,83.26,83.58,82.93,83.44,20929.0
2019-09-13 11:30:00,83.48,83.79,83.38,83.58,9425.0,83.48,83.79,83.38,83.58,9425.0
2019-09-13 12:00:00,83.51,83.91,83.51,83.91,8795.0,83.51,83.91,83.51,83.91,8795.0
2019-09-13 12:30:00,83.94,83.95,83.46,83.46,11562.0,83.94,83.95,83.46,83.46,11562.0
2019-09-13 13:00:00,83.51,83.61,83.44,83.61,9002.0,83.51,83.61,83.44,83.61,9002.0
2019-09-13 13:30:00,83.62,83.62,83.41,83.5,14052.0,83.62,83.62,83.41,83.5,14052.0
2019-09-13 14:00:00,83.52,83.57,83.4,83.45,10496.0,83.52,83.57,83.4,83.45,10496.0
2019-09-13 14:30:00,83.46,83.53,83.3,83.3,13878.0,83.46,83.53,83.3,83.3,13878.0
2019-09-13 15:00:00,83.3,83.45,83.17,83.24,16555.0,83.3,83.45,83.17,83.24,16555.0
2019-09-13 15:30:00,83.19,83.43,83.19,83.25,52483.0,83.19,83.43,83.19,83.25,52483.0
2019-09-16 09:30:00,83.04,83.48,82.79,83.41,51384.0,83.04,83.48,82.79,83.41,51384.0
2019-09-16 10:00:00,83.51,83.8,83.11,83.19,23624.0,83.51,83.8,83.11,83.19,23624.0
2019-09-16 10:30:00,83.13,83.24,82.77,83.04,15372.0,83.13,83.24,82.77,83.04,15372.0
2019-09-16 11:00:00,83.06,83.19,82.71,82.71,25109.0,83.06,83.19,82.71,82.71,25109.0
2019-09-16 11:30:00,82.79,82.83,82.42,82.51,14747.0,82.79,82.83,82.42,82.51,14747.0
2019-09-16 12:00:00,82.5,82.67,82.41,82.49,12297.0,82.5,82.67,82.41,82.49,12297.0
2019-09-16 12:30:00,82.48,82.74,82.46,82.61,17219.0,82.48,82.74,82.46,82.61,17219.0
2019-09-16 13:00:00,82.6,82.76,82.6,82.65,15229.0,82.6,82.76,82.6,82.65,15229.0
2019-09-16 13:30:00,82.66,82.72,82.58,82.61,10589.0,82.66,82.72,82.58,82.61,10589.0
2019-09-16 14:00:00,82.62,82.68,82.37,82.52,18578.0,82.62,82.68,82.37,82.52,18578.0
2019-09-16 14:30:00,82.48,82.48,82.1,82.17,18394.0,82.48,82.48,82.1,82.17,18394.0
2019-09-16 15:00:00,82.26,82.36,82.07,82.24,23839.0,82.26,82.36,82.07,82.24,23839.0
2019-09-16 15:30:00,82.23,82.39,82.2,82.23,55999.0,82.23,82.39,82.2,82.23,55999.0
2019-09-17 09:30:00,81.8,82.6,81.56,82.27,54765.0,81.8,82.6,81.56,82.27,54765.0
2019-09-17 10:00:00,82.29,82.5,82.13,82.39,7802.0,82.29,82.5,82.13,82.39,7802.0
2019-09-17 10:30:00,82.44,82.56,82.18,82.41,8573.0,82.44,82.56,82.18,82.41,8573.0
2019-09-17 11:00:00,82.49,82.74,82.43,82.6,17175.0,82.49,82.74,82.43,82.6,17175.0
2019-09-17 11:30:00,82.6,82.78,82.55,82.64,19380.0,82.6,82.78,82.55,82.64,19380.0
2019-09-17 12:00:00,82.64,82.69,82.46,82.52,30152.0,82.64,82.69,82.46,82.52,30152.0
2019-09-17 12:30:00,82.51,82.51,82.04,82.04,7046.0,82.51,82.51,82.04,82.04,7046.0
2019-09-17 13:00:00,82.0,82.22,81.95,82.04,7779.0,82.0,82.22,81.95,82.04,7779.0
2019-09-17 13:30:00,82.04,82.46,82.03,82.43,9767.0,82.04,82.46,82.03,82.43,9767.0
2019-09-17 14:00:00,82.42,82.5,82.27,82.27,5050.0,82.42,82.5,82.27,82.27,5050.0
2019-09-17 14:30:00,82.25,82.39,82.19,82.29,11044.0,82.25,82.39,82.19,82.29,11044.0
2019-09-17 15:00:00,82.32,82.41,82.19,82.27,10476.0,82.32,82.41,82.19,82.27,10476.0
2019-09-17 15:30:00,82.28,82.42,82.2,82.24,43838.0,82.28,82.42,82.2,82.24,43838.0
2019-09-18 09:30:00,81.77,82.01,81.1,81.6,23070.0,81.77,82.01,81.1,81.6,23070.0
2019-09-18 10:00:00,81.54,82.21,81.47,82.1,12497.0,81.54,82.21,81.47,82.1,12497.0
2019-09-18 10:30:00,82.17,82.17,81.79,81.88,10192.0,82.17,82.17,81.79,81.88,10192.0
2019-09-18 11:00:00,81.88,81.92,81.55,81.57,8779.0,81.88,81.92,81.55,81.57,8779.0
2019-09-18 11:30:00,81.56,81.58,81.25,81.3,27018.0,81.56,81.58,81.25,81.3,27018.0
2019-09-18 12:00:00,81.34,81.54,81.23,81.54,48410.0,81.34,81.54,81.23,81.54,48410.0
2019-09-18 12:30:00,81.51,81.58,81.3,81.31,14686.0,81.51,81.58,81.3,81.31,14686.0
2019-09-18 13:00:00,81.3,81.31,81.02,81.02,45767.0,81.3,81.31,81.02,81.02,45767.0
2019-09-18 13:30:00,81.05,81.49,81.0,81.49,18717.0,81.05,81.49,81.0,81.49,18717.0
2019-09-18 14:00:00,81.46,81.46,80.72,80.83,21113.0,81.46,81.46,80.72,80.83,21113.0
2019-09-18 14:30:00,80.87,80.98,80.47,80.61,43087.0,80.87,80.98,80.47,80.61,43087.0
2019-09-18 15:00:00,80.64,81.15,80.6,81.01,24788.0,80.64,81.15,80.6,81.01,24788.0
2019-09-18 15:30:00,81.04,81.42,81.0,81.32,110702.0,81.04,81.42,81.0,81.32,110702.0
2019-09-19 09:30:00,81.48,82.4,81.48,82.0,13342.0,81.48,82.4,81.48,82.0,13342.0
2019-09-19 10:00:00,82.17,82.22,81.6,81.8,32890.0,82.17,82.22,81.6,81.8,32890.0
2019-09-19 10:30:00,81.74,82.03,81.74,81.91,50795.0,81.74,82.03,81.74,81.91,50795.0
2019-09-19 11:00:00,81.94,82.05,81.86,81.89,36027.0,81.94,82.05,81.86,81.89,36027.0
2019-09-19 11:30:00,81.88,81.94,81.56,81.56,8024.0,81.88,81.94,81.56,81.56,8024.0
2019-09-19 12:00:00,81.55,81.57,80.93,80.96,25681.0,81.55,81.57,80.93,80.96,25681.0
2019-09-19 12:30:00,80.97,81.29,80.97,81.19,10716.0,80.97,81.29,80.97,81.19,10716.0
2019-09-19 13:00:00,81.18,81.18,80.89,81.01,12350.0,81.18,81.18,80.89,81.01,12350.0
2019-09-19 13:30:00,81.0,81.0,80.31,80.49,75003.0,81.0,81.0,80.31,80.49,75003.0
2019-09-19 14:00:00,80.51,80.59,80.35,80.35,26253.0,80.51,80.59,80.35,80.35,26253.0
2019-09-19 14:30:00,80.39,80.43,80.27,80.31,17110.0,80.39,80.43,80.27,80.31,17110.0
2019-09-19 15:00:00,80.34,80.44,80.21,80.34,20749.0,80.34,80.44,80.21,80.34,20749.0
2019-09-19 15:30:00,80.33,80.33,79.85,79.97,116676.0,80.33,80.33,79.85,79.97,116676.0
2019-09-20 09:30:00,80.12,81.14,79.84,79.86,113755.0,80.12,81.14,79.84,79.86,113755.0
2019-09-20 10:00:00,79.9,80.12,79.61,79.77,61637.0,79.9,80.12,79.61,79.77,61637.0
2019-09-20 10:30:00,79.85,79.87,79.49,79.87,25227.0,79.85,79.87,79.49,79.87,25227.0
2019-09-20 11:00:00,79.89,80.51,79.81,80.26,29110.0,79.89,80.51,79.81,80.26,29110.0
2019-09-20 11:30:00,80.29,80.49,80.15,80.49,27704.0,80.29,80.49,80.15,80.49,27704.0
2019-09-20 12:00:00,80.46,80.81,80.37,80.71,28187.0,80.46,80.81,80.37,80.71,28187.0
2019-09-20 12:30:00,80.69,80.69,80.28,80.59,39831.0,80.69,80.69,80.28,80.59,39831.0
2019-09-20 13:00:00,80.62,80.66,79.62,80.03,22174.0,80.62,80.66,79.62,80.03,22174.0
2019-09-20 13:30:00,79.98,80.24,79.8,80.21,17441.0,79.98,80.24,79.8,80.21,17441.0
2019-09-20 14:00:00,80.24,80.38,79.94,80.12,14517.0,80.24,80.38,79.94,80.12,14517.0
2019-09-20 14:30:00,80.14,80.32,80.11,80.28,13850.0,80.14,80.32,80.11,80.28,13850.0
2019-09-20 15:00:00,80.24,80.33,80.05,80.1,23055.0,80.24,80.33,80.05,80.1,23055.0
2019-09-20 15:30:00,80.1,80.28,79.94,79.97,85389.0,80.1,80.28,79.94,79.97,85389.0
2019-09-23 09:30:00,79.42,80.08,79.24,79.6,29870.0,79.42,80.08,79.24,79.6,29870.0
2019-09-23 10:00:00,79.39,79.39,78.9,78.97,26002.0,79.39,79.39,78.9,78.97,26002.0
2019-09-23 10:30:00,79.01,79.07,78.43,78.66,40064.0,79.01,79.07,78.43,78.66,40064.0
2019-09-23 11:00:00,78.7,79.11,78.69,79.07,23912.0,78.7,79.11,78.69,79.07,23912.0
2019-09-23 11:30:00,79.06,79.66,79.02,79.56,86072.0,79.06,79.66,79.02,79.56,86072.0
2019-09-23 12:00:00,79.53,79.92,79.52,79.87,22227.0,79.53,79.92,79.52,79.87,22227.0
2019-09-23 12:30:00,79.87,79.96,79.83,79.85,16274.0,79.87,79.96,79.83,79.85,16274.0
2019-09-23 13:00:00,79.86,80.0,79.86,79.96,19897.0,79.86,80.0,79.86,79.96,19897.0
2019-09-23 13:30:00,79.94,80.1,79.92,80.01,16360.0,79.94,80.1,79.92,80.01,16360.0
2019-09-23 14:00:00,80.01,80.03,79.87,79.93,21061.0,80.01,80.03,79.87,79.93,21061.0
2019-09-23 14:30:00,79.94,79.97,79.63,79.76,30072.0,79.94,79.97,79.63,79.76,30072.0
2019-09-23 15:00:00,79.78,79.88,79.73,79.76,31219.0,79.78,79.88,79.73,79.76,31219.0
2019-09-23 15:30:00,79.75,79.93,79.62,79.7,115038.0,79.75,79.93,79.62,79.7,115038.0
2019-09-24 09:30:00,80.06,80.56,79.55,80.04,17527.0,80.06,80.56,79.55,80.04,17527.0
2019-09-24 10:00:00,80.0,80.0,79.48,79.75,25780.0,80.0,80.0,79.48,79.75,25780.0
2019-09-24 10:30:00,79.72,80.0,79.7,79.75,14784.0,79.72,80.0,79.7,79.75,14784.0
2019-09-24 11:00:00,79.73,79.74,79.33,79.46,35484.0,79.73,79.74,79.33,79.46,35484.0
2019-09-24 11:30:00,79.44,79.58,79.26,79.56,36905.0,79.44,79.58,79.26,79.56,36905.0
2019-09-24 12:00:00,79.48,79.64,79.18,79.19,23010.0,79.48,79.64,79.18,79.19,23010.0
2019-09-24 12:30:00,79.26,79.27,78.83,78.92,13310.0,79.26,79.27,78.83,78.92,13310.0
2019-09-24 13:00:00,78.94,79.07,78.76,78.84,22612.0,78.94,79.07,78.76,78.84,22612.0
2019-09-24 13:30:00,78.86,78.97,78.59,78.62,11472.0,78.86,78.97,78.59,78.62,11472.0
2019-09-24 14:00:00,78.63,79.01,78.35,78.84,13615.0,78.63,79.01,78.35,78.84,13615.0
2019-09-24 14:30:00,78.88,78.93,78.47,78.59,14857.0,78.88,78.93,78.47,78.59,14857.0
2019-09-24 15:00:00,78.62,78.73,78.45,78.55,14422.0,78.62,78.73,78.45,78.55,14422.0
2019-09-24 15:30:00,78.54,78.78,78.44,78.71,73432.0,78.54,78.78,78.44,78.71,73432.0
2019-09-25 09:30:00,79.02,79.53,78.81,79.07,32998.0,79.02,79.53,78.81,79.07,32998.0
2019-09-25 10:00:00,79.07,79.7,78.95,79.24,36946.0,79.07,79.7,78.95,79.24,36946.0
2019-09-25 10:30:00,79.27,79.58,79.15,79.5,14218.0,79.27,79.58,79.15,79.5,14218.0
2019-09-25 11:00:00,79.58,80.11,79.58,79.88,31583.0,79.58,80.11,79.58,79.88,31583.0
2019-09-25 11:30:00,79.98,80.17,79.9,80.06,15827.0,79.98,80.17,79.9,80.06,15827.0
2019-09-25 12:00:00,80.07,80.23,79.88,80.22,7820.0,80.07,80.23,79.88,80.22,7820.0
2019-09-25 12:30:00,80.23,80.24,79.8,79.8,14763.0,80.23,80.24,79.8,79.8,14763.0
2019-09-25 13:00:00,79.79,80.11,79.77,80.05,21329.0,79.79,80.11,79.77,80.05,21329.0
2019-09-25 13:30:00,80.05,80.18,80.0,80.11,23226.0,80.05,80.18,80.0,80.11,23226.0
2019-09-25 14:00:00,80.1,80.56,80.09,80.53,18649.0,80.1,80.56,80.09,80.53,18649.0
2019-09-25 14:30:00,80.55,80.74,80.51,80.65,45254.0,80.55,80.74,80.51,80.65,45254.0
2019-09-25 15:00:00,80.68,81.05,80.62,80.85,40497.0,80.68,81.05,80.62,80.85,40497.0
2019-09-25 15:30:00,80.85,80.99,80.75,80.85,84518.0,80.85,80.99,80.75,80.85,84518.0
2019-09-26 09:30:00,80.5,80.88,80.39,80.65,60863.0,80.5,80.88,80.39,80.65,60863.0
2019-09-26 10:00:00,80.69,80.9,80.58,80.76,45069.0,80.69,80.9,80.58,80.76,45069.0
2019-09-26 10:30:00,80.75,80.81,80.49,80.58,19886.0,80.75,80.81,80.49,80.58,19886.0
2019-09-26 11:00:00,80.57,80.76,80.46,80.65,13960.0,80.57,80.76,80.46,80.65,13960.0
2019-09-26 11:30:00,80.64,80.78,80.57,80.73,10783.0,80.64,80.78,80.57,80.73,10783.0
2019-09-26 12:00:00,80.75,81.02,80.68,80.85,18800.0,80.75,81.02,80.68,80.85,18800.0
2019-09-26 12:30:00,80.8,81.12,80.79,81.08,31248.0,80.8,81.12,80.79,81.08,31248.0
2019-09-26 13:00:00,81.12,81.12,80.86,80.88,9188.0,81.12,81.12,80.86,80.88,9188.0
2019-09-26 13:30:00,80.94,80.97,80.8,80.94,19562.0,80.94,80.97,80.8,80.94,19562.0
2019-09-26 14:00:00,80.95,82.2,80.95,81.46,98475.0,80.95,82.2,80.95,81.46,98475.0
2019-09-26 14:30:00,81.49,82.09,81.44,81.5,65098.0,81.49,82.09,81.44,81.5,65098.0
2019-09-26 15:00:00,81.51,81.7,81.38,81.44,58183.0,81.51,81.7,81.38,81.44,58183.0
2019-09-26 15:30:00,81.42,81.59,80.9,80.93,89113.0,81.42,81.59,80.9,80.93,89113.0
2019-09-27 09:30:00,81.24,81.5,80.17,80.21,34447.0,81.24,81.5,80.17,80.21,34447.0
2019-09-27 10:00:00,80.22,80.22,79.61,79.98,36708.0,80.22,80.22,79.61,79.98,36708.0
2019-09-27 10:30:00,80.05,80.73,79.85,80.69,14133.0,80.05,80.73,79.85,80.69,14133.0
2019-09-27 11:00:00,80.73,80.89,80.52,80.52,15374.0,80.73,80.89,80.52,80.52,15374.0
2019-09-27 11:30:00,80.52,80.59,79.76,79.87,28211.0,80.52,80.59,79.76,79.87,28211.0
2019-09-27 12:00:00,79.71,79.76,79.21,79.28,18975.0,79.71,79.76,79.21,79.28,18975.0
2019-09-27 12:30:00,79.24,79.41,78.86,78.87,16973.0,79.24,79.41,78.86,78.87,16973.0
2019-09-27 13:00:00,78.84,79.12,78.62,78.81,17792.0,78.84,79.12,78.62,78.81,17792.0
2019-09-27 13:30:00,78.82,79.05,78.77,79.0,12262.0,78.82,79.05,78.77,79.0,12262.0
2019-09-27 14:00:00,79.02,79.07,78.9,79.03,10210.0,79.02,79.07,78.9,79.03,10210.0
2019-09-27 14:30:00,79.0,79.07,78.52,78.58,14366.0,79.0,79.07,78.52,78.58,14366.0
2019-09-27 15:00:00,78.62,78.99,78.61,78.83,17667.0,78.62,78.99,78.61,78.83,17667.0
2019-09-27 15:30:00,78.83,79.06,78.83,78.86,73651.0,78.83,79.06,78.83,78.86,73651.0
2019-09-30 09:30:00,78.82,80.19,78.66,79.39,57011.0,78.82,80.19,78.66,79.39,57011.0
2019-09-30 10:00:00,79.37,79.45,78.79,78.87,12125.0,79.37,79.45,78.79,78.87,12125.0
2019-09-30 10:30:00,78.86,78.96,78.61,78.66,10696.0,78.86,78.96,78.61,78.66,10696.0
2019-09-30 11:00:00,78.72,78.89,78.43,78.89,18169.0,78.72,78.89,78.43,78.89,18169.0
2019-09-30 11:30:00,78.91,78.91,78.58,78.75,12399.0,78.91,78.91,78.58,78.75,12399.0
2019-09-30 12:00:00,78.85,78.94,78.68,78.76,15310.0,78.85,78.94,78.68,78.76,15310.0
2019-09-30 12:30:00,78.75,78.89,78.72,78.81,12957.0,78.75,78.89,78.72,78.81,12957.0
2019-09-30 13:00:00,78.8,78.95,78.73,78.76,15010.0,78.8,78.95,78.73,78.76,15010.0
2019-09-30 13:30:00,78.69,79.15,78.69,78.91,51044.0,78.69,79.15,78.69,78.91,51044.0
2019-09-30 14:00:00,78.9,78.96,78.73,78.83,20717.0,78.9,78.96,78.73,78.83,20717.0
2019-09-30 14:30:00,78.83,78.85,78.61,78.69,22605.0,78.83,78.85,78.61,78.69,22605.0
2019-09-30 15:00:00,78.7,79.04,78.68,78.95,17755.0,78.7,79.04,78.68,78.95,17755.0
2019-09-30 15:30:00,78.94,78.97,78.34,78.34,86681.0,78.94,78.97,78.34,78.34,86681.0
2019-10-01 09:30:00,78.96,79.62,78.57,78.83,16923.0,78.96,79.62,78.57,78.83,16923.0
2019-10-01 10:00:00,78.76,78.94,77.81,78.14,21878.0,78.76,78.94,77.81,78.14,21878.0
2019-10-01 10:30:00,78.34,78.4,77.86,77.9,18516.0,78.34,78.4,77.86,77.9,18516.0
2019-10-01 11:00:00,77.91,78.01,77.73,77.98,13045.0,77.91,78.01,77.73,77.98,13045.0
2019-10-01 11:30:00,77.91,78.05,77.32,77.43,15903.0,77.91,78.05,77.32,77.43,15903.0
2019-10-01 12:00:00,77.38,77.41,76.84,77.14,25445.0,77.38,77.41,76.84,77.14,25445.0
2019-10-01 12:30:00,77.17,77.66,77.16,77.2,20938.0,77.17,77.66,77.16,77.2,20938.0
2019-10-01 13:00:00,77.19,77.26,76.75,76.78,23176.0,77.19,77.26,76.75,76.78,23176.0
2019-10-01 13:30:00,76.7,76.85,76.54,76.69,23382.0,76.7,76.85,76.54,76.69,23382.0
2019-10-01 14:00:00,76.66,76.84,76.48,76.77,24541.0,76.66,76.84,76.48,76.77,24541.0
2019-10-01 14:30:00,76.75,77.02,76.72,76.89,18664.0,76.75,77.02,76.72,76.89,18664.0
2019-10-01 15:00:00,76.87,77.2,76.74,77.01,27799.0,76.87,77.2,76.74,77.01,27799.0
2019-10-01 15:30:00,77.02,77.02,76.71,76.71,72711.0,77.02,77.02,76.71,76.71,72711.0
2019-10-02 09:30:00,75.69,76.44,75.28,76.0,91392.0,75.69,76.44,75.28,76.0,91392.0
2019-10-02 10:00:00,75.95,76.39,75.68,75.95,22339.0,75.95,76.39,75.68,75.95,22339.0
2019-10-02 10:30:00,75.78,75.9,75.48,75.85,32603.0,75.78,75.9,75.48,75.85,32603.0
2019-10-02 11:00:00,75.87,76.02,75.46,75.47,10874.0,75.87,76.02,75.46,75.47,10874.0
2019-10-02 11:30:00,75.52,75.77,75.2,75.77,16139.0,75.52,75.77,75.2,75.77,16139.0
2019-10-02 12:00:00,75.75,75.88,75.41,75.67,11750.0,75.75,75.88,75.41,75.67,11750.0
2019-10-02 12:30:00,75.67,75.8,75.52,75.78,7896.0,75.67,75.8,75.52,75.78,7896.0
2019-10-02 13:00:00,75.64,76.02,75.64,76.02,14006.0,75.64,76.02,75.64,76.02,14006.0
2019-10-02 13:30:00,75.98,76.04,75.77,75.82,13292.0,75.98,76.04,75.77,75.82,13292.0
2019-10-02 14:00:00,75.81,76.42,75.75,76.38,13746.0,75.81,76.42,75.75,76.38,13746.0
2019-10-02 14:30:00,76.41,76.74,76.33,76.59,25673.0,76.41,76.74,76.33,76.59,25673.0
2019-10-02 15:00:00,76.58,76.71,76.38,76.56,17514.0,76.58,76.71,76.38,76.56,17514.0
2019-10-02 15:30:00,76.49,76.67,76.22,76.38,52184.0,76.49,76.67,76.22,76.38,52184.0
2019-10-03 09:30:00,76.11,76.36,75.17,75.38,30401.0,76.11,76.36,75.17,75.38,30401.0
2019-10-03 10:00:00,75.36,75.59,75.1,75.59,15711.0,75.36,75.59,75.1,75.59,15711.0
2019-10-03 10:30:00,75.75,75.75,75.18,75.43,6500.0,75.75,75.75,75.18,75.43,6500.0
2019-10-03 11:00:00,75.58,76.31,75.48,76.13,57281.0,75.58,76.31,75.48,76.13,57281.0
2019-10-03 11:30:00,76.2,76.2,75.64,75.76,7849.0,76.2,76.2,75.64,75.76,7849.0
2019-10-03 12:00:00,75.78,76.05,75.78,76.03,13056.0,75.78,76.05,75.78,76.03,13056.0
2019-10-03 12:30:00,76.05,76.34,75.98,76.31,7328.0,76.05,76.34,75.98,76.31,7328.0
2019-10-03 13:00:00,76.27,76.48,76.27,76.42,9790.0,76.27,76.48,76.27,76.42,9790.0
2019-10-03 13:30:00,76.43,76.85,76.38,76.85,13729.0,76.43,76.85,76.38,76.85,13729.0
2019-10-03 14:00:00,76.86,77.28,76.65,77.03,15839.0,76.86,77.28,76.65,77.03,15839.0
2019-10-03 14:30:00,77.04,77.06,76.92,77.03,12283.0,77.04,77.06,76.92,77.03,12283.0
2019-10-03 15:00:00,77.0,77.03,76.84,76.92,19901.0,77.0,77.03,76.84,76.92,19901.0
2019-10-03 15:30:00,76.99,77.33,76.78,77.26,49083.0,76.99,77.33,76.78,77.26,49083.0
2019-10-04 09:30:00,77.42,77.8,77.31,77.67,19996.0,77.42,77.8,77.31,77.67,19996.0
2019-10-04 10:00:00,77.89,78.15,77.38,77.49,15842.0,77.89,78.15,77.38,77.49,15842.0
2019-10-04 10:30:00,77.41,77.5,77.1,77.19,9274.0,77.41,77.5,77.1,77.19,9274.0
2019-10-04 11:00:00,77.14,77.34,77.04,77.16,7538.0,77.14,77.34,77.04,77.16,7538.0
2019-10-04 11:30:00,77.12,77.51,77.12,77.39,5396.0,77.12,77.51,77.12,77.39,5396.0
2019-10-04 12:00:00,77.39,77.54,77.39,77.5,10930.0,77.39,77.54,77.39,77.5,10930.0
2019-10-04 12:30:00,77.36,77.46,77.33,77.43,3106.0,77.36,77.46,77.33,77.43,3106.0
2019-10-04 13:00:00,77.42,77.49,77.34,77.41,4221.0,77.42,77.49,77.34,77.41,4221.0
2019-10-04 13:30:00,77.45,77.51,77.38,77.47,8261.0,77.45,77.51,77.38,77.47,8261.0
2019-10-04 14:00:00,77.47,77.5,77.3,77.34,15789.0,77.47,77.5,77.3,77.34,15789.0
2019-10-04 14:30:00,77.37,77.51,77.37,77.48,10161.0,77.37,77.51,77.37,77.48,10161.0
2019-10-04 15:00:00,77.48,77.64,77.48,77.61,8982.0,77.48,77.64,77.48,77.61,8982.0
2019-10-04 15:30:00,77.62,78.04,77.62,78.01,34333.0,77.62,78.04,77.62,78.01,34333.0
2019-10-07 09:30:00,77.69,77.86,77.21,77.53,5410.0,77.69,77.86,77.21,77.53,5410.0
2019-10-07 10:00:00,77.52,77.64,77.18,77.6,6374.0,77.52,77.64,77.18,77.6,6374.0
2019-10-07 10:30:00,77.56,77.56,77.3,77.37,4114.0,77.56,77.56,77.3,77.37,4114.0
2019-10-07 11:00:00,77.37,77.7,77.37,77.62,15898.0,77.37,77.7,77.37,77.62,15898.0
2019-10-07 11:30:00,77.61,77.85,77.61,77.85,8006.0,77.61,77.85,77.61,77.85,8006.0
2019-10-07 12:00:00,77.8,77.84,77.33,77.33,8699.0,77.8,77.84,77.33,77.33,8699.0
2019-10-07 12:30:00,77.4,77.73,77.32,77.73,5026.0,77.4,77.73,77.32,77.73,5026.0
2019-10-07 13:00:00,77.83,77.87,77.37,77.82,12240.0,77.83,77.87,77.37,77.82,12240.0
2019-10-07 13:30:00,77.77,78.28,77.77,78.28,7947.0,77.77,78.28,77.77,78.28,7947.0
2019-10-07 14:00:00,78.29,78.29,78.0,78.25,9138.0,78.29,78.29,78.0,78.25,9138.0
2019-10-07 14:30:00,78.24,78.24,77.7,77.88,13075.0,78.24,78.24,77.7,77.88,13075.0
2019-10-07 15:00:00,77.9,78.0,77.77,77.98,45014.0,77.9,78.0,77.77,77.98,45014.0
2019-10-07 15:30:00,77.96,78.13,77.91,77.98,62160.0,77.96,78.13,77.91,77.98,62160.0
2019-10-08 09:30:00,77.05,77.08,76.14,76.39,18526.0,77.05,77.08,76.14,76.39,18526.0
2019-10-08 10:00:00,76.38,76.69,76.13,76.56,6060.0,76.38,76.69,76.13,76.56,6060.0
2019-10-08 10:30:00,76.56,77.08,76.33,76.89,19754.0,76.56,77.08,76.33,76.89,19754.0
2019-10-08 11:00:00,76.94,77.37,76.7,76.7,54219.0,76.94,77.37,76.7,76.7,54219.0
2019-10-08 11:30:00,76.7,76.7,76.42,76.59,11450.0,76.7,76.7,76.42,76.59,11450.0
2019-10-08 12:00:00,76.52,76.73,76.21,76.72,18414.0,76.52,76.73,76.21,76.72,18414.0
2019-10-08 12:30:00,76.7,76.88,76.64,76.77,14844.0,76.7,76.88,76.64,76.77,14844.0
2019-10-08 13:00:00,76.63,76.89,76.55,76.88,5227.0,76.63,76.89,76.55,76.88,5227.0
2019-10-08 13:30:00,76.9,77.08,76.83,77.01,7280.0,76.9,77.08,76.83,77.01,7280.0
2019-10-08 14:00:00,76.98,77.05,76.81,76.87,7231.0,76.98,77.05,76.81,76.87,7231.0
2019-10-08 14:30:00,76.83,77.31,76.58,76.85,9750.0,76.83,77.31,76.58,76.85,9750.0
2019-10-08 15:00:00,76.84,77.31,76.84,77.06,37806.0,76.84,77.31,76.84,77.06,37806.0
2019-10-08 15:30:00,77.06,77.21,76.71,76.83,44631.0,77.06,77.21,76.71,76.83,44631.0
2019-10-09 09:30:00,79.0,82.47,79.0,82.14,258712.0,79.0,82.47,79.0,82.14,258712.0
2019-10-09 10:00:00,82.14,83.18,81.74,82.73,201349.0,82.14,83.18,81.74,82.73,201349.0
2019-10-09 10:30:00,82.71,83.85,82.57,83.68,104705.0,82.71,83.85,82.57,83.68,104705.0
2019-10-09 11:00:00,83.73,84.65,83.51,83.51,173620.0,83.73,84.65,83.51,83.51,173620.0
2019-10-09 11:30:00,83.58,83.97,83.12,83.61,134420.0,83.58,83.97,83.12,83.61,134420.0
2019-10-09 12:00:00,83.53,84.19,83.36,84.11,56337.0,83.53,84.19,83.36,84.11,56337.0
2019-10-09 12:30:00,84.09,84.47,83.63,83.67,81461.0,84.09,84.47,83.63,83.67,81461.0
2019-10-09 13:00:00,83.67,84.3,83.67,84.24,44573.0,83.67,84.3,83.67,84.24,44573.0
2019-10-09 13:30:00,84.26,84.63,84.26,84.33,82147.0,84.26,84.63,84.26,84.33,82147.0
2019-10-09 14:00:00,84.33,84.35,83.09,83.19,44982.0,84.33,84.35,83.09,83.19,44982.0
2019-10-09 14:30:00,83.13,83.81,83.0,83.41,64723.0,83.13,83.81,83.0,83.41,64723.0
2019-10-09 15:00:00,83.44,83.98,83.41,83.98,53067.0,83.44,83.98,83.41,83.98,53067.0
2019-10-09 15:30:00,83.99,84.17,83.52,83.86,166987.0,83.99,84.17,83.52,83.86,166987.0
2019-10-10 09:30:00,84.27,87.41,83.55,86.69,347473.0,84.27,87.41,83.55,86.69,347473.0
2019-10-10 10:00:00,86.6,86.67,85.21,86.01,176082.0,86.6,86.67,85.21,86.01,176082.0
2019-10-10 10:30:00,85.98,86.04,85.17,85.73,186810.0,85.98,86.04,85.17,85.73,186810.0
2019-10-10 11:00:00,85.73,86.56,85.63,86.2,101394.0,85.73,86.56,85.63,86.2,101394.0
2019-10-10 11:30:00,86.19,86.44,85.9,86.1,76822.0,86.19,86.44,85.9,86.1,76822.0
2019-10-10 12:00:00,86.1,86.1,85.3,85.36,95001.0,86.1,86.1,85.3,85.36,95001.0
2019-10-10 12:30:00,85.35,85.7,85.29,85.54,48136.0,85.35,85.7,85.29,85.54,48136.0
2019-10-10 13:00:00,85.54,85.62,85.25,85.26,49173.0,85.54,85.62,85.25,85.26,49173.0
2019-10-10 13:30:00,85.24,85.32,85.0,85.09,87473.0,85.24,85.32,85.0,85.09,87473.0
2019-10-10 14:00:00,85.08,85.73,84.62,85.49,153472.0,85.08,85.73,84.62,85.49,153472.0
2019-10-10 14:30:00,85.5,85.92,85.42,85.84,58211.0,85.5,85.92,85.42,85.84,58211.0
2019-10-10 15:00:00,85.83,86.61,85.67,86.58,140120.0,85.83,86.61,85.67,86.58,140120.0
2019-10-10 15:30:00,86.57,86.63,85.92,86.14,190714.0,86.57,86.63,85.92,86.14,190714.0
2019-10-11 09:30:00,87.29,88.22,86.42,86.78,204852.0,87.29,88.22,86.42,86.78,204852.0
2019-10-11 10:00:00,86.76,86.95,86.2,86.85,77281.0,86.76,86.95,86.2,86.85,77281.0
2019-10-11 10:30:00,86.86,86.98,85.48,85.49,82159.0,86.86,86.98,85.48,85.49,82159.0
2019-10-11 11:00:00,85.5,85.64,84.68,84.76,118574.0,85.5,85.64,84.68,84.76,118574.0
2019-10-11 11:30:00,84.71,84.76,83.5,83.95,95008.0,84.71,84.76,83.5,83.95,95008.0
2019-10-11 12:00:00,84.0,84.0,82.93,83.37,86477.0,84.0,84.0,82.93,83.37,86477.0
2019-10-11 12:30:00,83.39,83.72,82.93,82.93,44170.0,83.39,83.72,82.93,82.93,44170.0
2019-10-11 13:00:00,82.93,83.47,82.89,83.34,58902.0,82.93,83.47,82.89,83.34,58902.0
2019-10-11 13:30:00,83.36,83.97,83.32,83.61,50343.0,83.36,83.97,83.32,83.61,50343.0
2019-10-11 14:00:00,83.59,83.6,83.05,83.15,44046.0,83.59,83.6,83.05,83.15,44046.0
2019-10-11 14:30:00,83.2,83.43,83.01,83.35,44476.0,83.2,83.43,83.01,83.35,44476.0
2019-10-11 15:00:00,83.3,83.36,83.02,83.12,59201.0,83.3,83.36,83.02,83.12,59201.0
2019-10-11 15:30:00,83.14,83.21,82.42,82.49,196859.0,83.14,83.21,82.42,82.49,196859.0
2019-10-14 09:30:00,82.17,83.17,81.9,83.14,45050.0,82.17,83.17,81.9,83.14,45050.0
2019-10-14 10:00:00,83.15,83.67,82.83,83.07,25620.0,83.15,83.67,82.83,83.07,25620.0
2019-10-14 10:30:00,83.1,83.76,83.1,83.73,34045.0,83.1,83.76,83.1,83.73,34045.0
2019-10-14 11:00:00,83.75,83.75,83.21,83.45,30344.0,83.75,83.75,83.21,83.45,30344.0
2019-10-14 11:30:00,83.5,83.5,83.09,83.12,27219.0,83.5,83.5,83.09,83.12,27219.0
2019-10-14 12:00:00,83.07,83.1,82.61,82.76,23581.0,83.07,83.1,82.61,82.76,23581.0
2019-10-14 12:30:00,82.73,83.12,82.63,82.95,26136.0,82.73,83.12,82.63,82.95,26136.0
2019-10-14 13:00:00,82.94,83.14,82.83,82.83,21272.0,82.94,83.14,82.83,82.83,21272.0
2019-10-14 13:30:00,82.79,82.92,82.73,82.92,19317.0,82.79,82.92,82.73,82.92,19317.0
2019-10-14 14:00:00,82.94,83.12,82.93,82.94,19394.0,82.94,83.12,82.93,82.94,19394.0
2019-10-14 14:30:00,82.95,83.37,82.95,83.35,25627.0,82.95,83.37,82.95,83.35,25627.0
2019-10-14 15:00:00,83.37,83.42,83.15,83.18,24145.0,83.37,83.42,83.15,83.18,24145.0
2019-10-14 15:30:00,83.17,83.43,83.17,83.33,57078.0,83.17,83.43,83.17,83.33,57078.0
2019-10-15 09:30:00,83.45,84.04,83.24,83.63,87922.0,83.45,84.04,83.24,83.63,87922.0
2019-10-15 10:00:00,83.65,83.78,83.51,83.68,48584.0,83.65,83.78,83.51,83.68,48584.0
2019-10-15 10:30:00,83.75,85.36,83.74,84.6,57754.0,83.75,85.36,83.74,84.6,57754.0
2019-10-15 11:00:00,84.67,84.81,84.2,84.46,44084.0,84.67,84.81,84.2,84.46,44084.0
2019-10-15 11:30:00,84.51,84.76,84.42,84.68,21170.0,84.51,84.76,84.42,84.68,21170.0
2019-10-15 12:00:00,84.75,84.78,84.45,84.49,21163.0,84.75,84.78,84.45,84.49,21163.0
2019-10-15 12:30:00,84.53,84.59,84.29,84.56,23036.0,84.53,84.59,84.29,84.56,23036.0
2019-10-15 13:00:00,84.58,84.69,84.3,84.34,11603.0,84.58,84.69,84.3,84.34,11603.0
2019-10-15 13:30:00,84.35,84.62,84.26,84.61,25899.0,84.35,84.62,84.26,84.61,25899.0
2019-10-15 14:00:00,84.57,84.78,84.56,84.56,16811.0,84.57,84.78,84.56,84.56,16811.0
2019-10-15 14:30:00,84.56,84.6,84.33,84.58,41300.0,84.56,84.6,84.33,84.58,41300.0
2019-10-15 15:00:00,84.61,84.81,84.55,84.68,28321.0,84.61,84.81,84.55,84.68,28321.0
2019-10-15 15:30:00,84.68,84.75,84.6,84.64,86843.0,84.68,84.75,84.6,84.64,86843.0
2019-10-16 09:30:00,84.56,85.01,84.31,84.59,35357.0,84.56,85.01,84.31,84.59,35357.0
2019-10-16 10:00:00,84.58,85.23,84.49,85.23,37613.0,84.58,85.23,84.49,85.23,37613.0
2019-10-16 10:30:00,85.22,85.7,85.2,85.57,89479.0,85.22,85.7,85.2,85.57,89479.0
2019-10-16 11:00:00,85.58,85.97,84.83,85.69,94511.0,85.58,85.97,84.83,85.69,94511.0
2019-10-16 11:30:00,85.7,85.89,85.41,85.55,30553.0,85.7,85.89,85.41,85.55,30553.0
2019-10-16 12:00:00,85.54,85.98,85.54,85.94,19672.0,85.54,85.98,85.54,85.94,19672.0
2019-10-16 12:30:00,85.92,85.96,85.71,85.81,23957.0,85.92,85.96,85.71,85.81,23957.0
2019-10-16 13:00:00,85.81,85.81,85.6,85.71,11355.0,85.81,85.81,85.6,85.71,11355.0
2019-10-16 13:30:00,85.74,85.82,85.68,85.73,26660.0,85.74,85.82,85.68,85.73,26660.0
2019-10-16 14:00:00,85.76,85.83,85.69,85.83,12539.0,85.76,85.83,85.69,85.83,12539.0
2019-10-16 14:30:00,85.8,85.98,85.8,85.92,33305.0,85.8,85.98,85.8,85.92,33305.0
2019-10-16 15:00:00,85.91,85.95,85.6,85.64,19383.0,85.91,85.95,85.6,85.64,19383.0
2019-10-16 15:30:00,85.65,86.03,85.51,86.0,89570.0,85.65,86.03,85.51,86.0,89570.0
2019-10-17 09:30:00,86.54,88.45,86.25,87.18,126576.0,86.54,88.45,86.25,87.18,126576.0
2019-10-17 10:00:00,87.12,87.37,86.65,86.76,53029.0,87.12,87.37,86.65,86.76,53029.0
2019-10-17 10:30:00,86.73,86.95,86.14,86.33,50985.0,86.73,86.95,86.14,86.33,50985.0
2019-10-17 11:00:00,86.32,86.32,85.66,86.27,54225.0,86.32,86.32,85.66,86.27,54225.0
2019-10-17 11:30:00,86.32,86.94,86.25,86.34,57363.0,86.32,86.94,86.25,86.34,57363.0
2019-10-17 12:00:00,86.42,86.6,86.28,86.56,29742.0,86.42,86.6,86.28,86.56,29742.0
2019-10-17 12:30:00,86.58,86.72,86.29,86.46,56691.0,86.58,86.72,86.29,86.46,56691.0
2019-10-17 13:00:00,86.47,86.52,86.09,86.14,15756.0,86.47,86.52,86.09,86.14,15756.0
2019-10-17 13:30:00,86.18,86.4,86.1,86.38,13637.0,86.18,86.4,86.1,86.38,13637.0
2019-10-17 14:00:00,86.41,86.44,86.05,86.06,14003.0,86.41,86.44,86.05,86.06,14003.0
2019-10-17 14:30:00,86.06,86.18,85.85,86.17,18482.0,86.06,86.18,85.85,86.17,18482.0
2019-10-17 15:00:00,86.17,86.28,85.83,85.95,19072.0,86.17,86.28,85.83,85.95,19072.0
2019-10-17 15:30:00,85.92,85.94,85.67,85.77,80504.0,85.92,85.94,85.67,85.77,80504.0
2019-10-18 09:30:00,85.8,87.21,85.8,86.6,47630.0,85.8,87.21,85.8,86.6,47630.0
2019-10-18 10:00:00,86.67,86.88,86.31,86.62,25065.0,86.67,86.88,86.31,86.62,25065.0
2019-10-18 10:30:00,86.47,86.73,85.98,86.6,66728.0,86.47,86.73,85.98,86.6,66728.0
2019-10-18 11:00:00,86.61,87.59,86.56,87.17,68491.0,86.61,87.59,86.56,87.17,68491.0
2019-10-18 11:30:00,87.23,87.26,86.58,86.58,11570.0,87.23,87.26,86.58,86.58,11570.0
2019-10-18 12:00:00,86.55,86.72,86.34,86.61,17379.0,86.55,86.72,86.34,86.61,17379.0
2019-10-18 12:30:00,86.6,86.85,86.55,86.78,23201.0,86.6,86.85,86.55,86.78,23201.0
2019-10-18 13:00:00,86.75,87.43,86.7,87.15,46762.0,86.75,87.43,86.7,87.15,46762.0
2019-10-18 13:30:00,87.13,87.37,87.08,87.27,16448.0,87.13,87.37,87.08,87.27,16448.0
2019-10-18 14:00:00,87.3,87.78,87.21,87.62,20915.0,87.3,87.78,87.21,87.62,20915.0
2019-10-18 14:30:00,87.62,87.7,87.26,87.34,22502.0,87.62,87.7,87.26,87.34,22502.0
2019-10-18 15:00:00,87.37,87.63,87.37,87.46,26389.0,87.37,87.63,87.37,87.46,26389.0
2019-10-18 15:30:00,87.45,87.68,87.31,87.31,103984.0,87.45,87.68,87.31,87.31,103984.0
2019-10-21 09:30:00,88.05,88.33,87.29,87.46,90775.0,88.05,88.33,87.29,87.46,90775.0
2019-10-21 10:00:00,87.45,87.62,86.84,87.19,25453.0,87.45,87.62,86.84,87.19,25453.0
2019-10-21 10:30:00,87.19,87.31,86.99,87.04,14094.0,87.19,87.31,86.99,87.04,14094.0
2019-10-21 11:00:00,87.09,87.21,86.88,86.92,11676.0,87.09,87.21,86.88,86.92,11676.0
2019-10-21 11:30:00,86.93,87.0,86.15,86.15,18952.0,86.93,87.0,86.15,86.15,18952.0
2019-10-21 12:00:00,86.18,86.54,86.02,86.49,52345.0,86.18,86.54,86.02,86.49,52345.0
2019-10-21 12:30:00,86.45,86.91,86.19,86.79,37785.0,86.45,86.91,86.19,86.79,37785.0
2019-10-21 13:00:00,86.8,86.81,86.21,86.29,16138.0,86.8,86.81,86.21,86.29,16138.0
2019-10-21 13:30:00,86.23,86.34,86.07,86.12,16222.0,86.23,86.34,86.07,86.12,16222.0
2019-10-21 14:00:00,86.13,86.41,86.08,86.23,32362.0,86.13,86.41,86.08,86.23,32362.0
2019-10-21 14:30:00,86.23,86.27,85.94,85.99,25453.0,86.23,86.27,85.94,85.99,25453.0
2019-10-21 15:00:00,86.0,86.7,86.0,86.37,63328.0,86.0,86.7,86.0,86.37,63328.0
2019-10-21 15:30:00,86.37,86.6,86.19,86.54,100535.0,86.37,86.6,86.19,86.54,100535.0
2019-10-22 09:30:00,86.37,86.72,86.14,86.71,44459.0,86.37,86.72,86.14,86.71,44459.0
2019-10-22 10:00:00,86.6,86.62,86.22,86.42,33981.0,86.6,86.62,86.22,86.42,33981.0
2019-10-22 10:30:00,86.45,86.51,86.23,86.38,16590.0,86.45,86.51,86.23,86.38,16590.0
2019-10-22 11:00:00,86.37,86.8,86.37,86.49,20147.0,86.37,86.8,86.37,86.49,20147.0
2019-10-22 11:30:00,86.53,86.94,86.47,86.9,13197.0,86.53,86.94,86.47,86.9,13197.0
2019-10-22 12:00:00,86.87,87.23,86.73,87.16,18840.0,86.87,87.23,86.73,87.16,18840.0
2019-10-22 12:30:00,87.06,87.06,86.82,87.01,7105.0,87.06,87.06,86.82,87.01,7105.0
2019-10-22 13:00:00,87.01,87.06,86.87,86.94,11934.0,87.01,87.06,86.87,86.94,11934.0
2019-10-22 13:30:00,86.94,87.39,86.92,87.38,21016.0,86.94,87.39,86.92,87.38,21016.0
2019-10-22 14:00:00,87.42,87.65,87.42,87.42,60563.0,87.42,87.65,87.42,87.42,60563.0
2019-10-22 14:30:00,87.4,87.4,87.01,87.03,14443.0,87.4,87.4,87.01,87.03,14443.0
2019-10-22 15:00:00,87.06,87.09,86.65,86.8,25554.0,87.06,87.09,86.65,86.8,25554.0
2019-10-22 15:30:00,86.78,87.27,86.71,87.07,259113.0,86.78,87.27,86.71,87.07,259113.0
2019-10-23 09:30:00,87.49,88.14,87.18,88.09,73218.0,87.49,88.14,87.18,88.09,73218.0
2019-10-23 10:00:00,88.14,88.82,88.04,88.29,89487.0,88.14,88.82,88.04,88.29,89487.0
2019-10-23 10:30:00,88.29,88.47,87.9,88.31,55760.0,88.29,88.47,87.9,88.31,55760.0
2019-10-23 11:00:00,88.29,89.36,88.27,88.84,100591.0,88.29,89.36,88.27,88.84,100591.0
2019-10-23 11:30:00,88.79,88.99,88.22,88.33,98154.0,88.79,88.99,88.22,88.33,98154.0
2019-10-23 12:00:00,88.19,88.51,88.17,88.46,28538.0,88.19,88.51,88.17,88.46,28538.0
2019-10-23 12:30:00,88.48,89.55,88.48,89.05,100003.0,88.48,89.55,88.48,89.05,100003.0
2019-10-23 13:00:00,89.07,89.6,89.05,89.53,43143.0,89.07,89.6,89.05,89.53,43143.0
2019-10-23 13:30:00,89.49,90.05,89.42,89.81,58549.0,89.49,90.05,89.42,89.81,58549.0
2019-10-23 14:00:00,89.84,90.07,89.78,90.05,54495.0,89.84,90.07,89.78,90.05,54495.0
2019-10-23 14:30:00,90.01,90.26,89.79,89.94,63668.0,90.01,90.26,89.79,89.94,63668.0
2019-10-23 15:00:00,89.9,89.96,89.63,89.63,72292.0,89.9,89.96,89.63,89.63,72292.0
2019-10-23 15:30:00,89.62,89.88,89.17,89.71,135725.0,89.62,89.88,89.17,89.71,135725.0
2019-10-24 09:30:00,91.84,91.84,89.92,90.02,121146.0,91.84,91.84,89.92,90.02,121146.0
2019-10-24 10:00:00,90.0,90.0,89.08,89.15,43892.0,90.0,90.0,89.08,89.15,43892.0
2019-10-24 10:30:00,89.18,89.45,89.08,89.21,24412.0,89.18,89.45,89.08,89.21,24412.0
2019-10-24 11:00:00,89.16,89.66,89.16,89.35,21074.0,89.16,89.66,89.16,89.35,21074.0
2019-10-24 11:30:00,89.35,89.67,88.82,88.97,55026.0,89.35,89.67,88.82,88.97,55026.0
2019-10-24 12:00:00,88.93,89.29,88.73,89.25,25699.0,88.93,89.29,88.73,89.25,25699.0
2019-10-24 12:30:00,89.29,89.58,89.23,89.47,16911.0,89.29,89.58,89.23,89.47,16911.0
2019-10-24 13:00:00,89.46,89.48,89.24,89.48,11518.0,89.46,89.48,89.24,89.48,11518.0
2019-10-24 13:30:00,89.48,89.51,89.33,89.46,15984.0,89.48,89.51,89.33,89.46,15984.0
2019-10-24 14:00:00,89.46,89.8,89.43,89.72,11998.0,89.46,89.8,89.43,89.72,11998.0
2019-10-24 14:30:00,89.72,89.75,89.54,89.67,12676.0,89.72,89.75,89.54,89.67,12676.0
2019-10-24 15:00:00,89.66,89.97,89.66,89.92,14439.0,89.66,89.97,89.66,89.92,14439.0
2019-10-24 15:30:00,89.95,90.45,89.79,90.3,129259.0,89.95,90.45,89.79,90.3,129259.0
2019-10-25 09:30:00,92.1,93.02,91.1,91.95,177360.0,92.1,93.02,91.1,91.95,177360.0
2019-10-25 10:00:00,91.81,92.46,91.5,91.5,74021.0,91.81,92.46,91.5,91.5,74021.0
2019-10-25 10:30:00,91.44,91.65,91.27,91.27,42773.0,91.44,91.65,91.27,91.27,42773.0
2019-10-25 11:00:00,91.31,91.34,90.7,90.93,66073.0,91.31,91.34,90.7,90.93,66073.0
2019-10-25 11:30:00,90.95,91.16,90.76,90.77,70395.0,90.95,91.16,90.76,90.77,70395.0
2019-10-25 12:00:00,90.79,90.79,90.3,90.44,23450.0,90.79,90.79,90.3,90.44,23450.0
2019-10-25 12:30:00,90.47,90.7,90.31,90.33,18233.0,90.47,90.7,90.31,90.33,18233.0
2019-10-25 13:00:00,90.33,90.44,90.0,90.28,28390.0,90.33,90.44,90.0,90.28,28390.0
2019-10-25 13:30:00,90.29,90.57,90.19,90.46,36474.0,90.29,90.57,90.19,90.46,36474.0
2019-10-25 14:00:00,90.44,90.65,90.25,90.25,28862.0,90.44,90.65,90.25,90.25,28862.0
2019-10-25 14:30:00,90.2,90.32,90.02,90.12,38075.0,90.2,90.32,90.02,90.12,38075.0
2019-10-25 15:00:00,90.08,90.52,89.87,90.5,109493.0,90.08,90.52,89.87,90.5,109493.0
2019-10-25 15:30:00,90.49,90.73,90.33,90.7,141296.0,90.49,90.73,90.33,90.7,141296.0
2019-10-28 09:30:00,92.5,94.0,92.25,93.41,232447.0,92.5,94.0,92.25,93.41,232447.0
2019-10-28 10:00:00,93.43,93.63,92.77,93.63,80759.0,93.43,93.63,92.77,93.63,80759.0
2019-10-28 10:30:00,93.62,94.18,93.51,93.64,153965.0,93.62,94.18,93.51,93.64,153965.0
2019-10-28 11:00:00,93.65,93.65,93.0,93.49,88477.0,93.65,93.65,93.0,93.49,88477.0
2019-10-28 11:30:00,93.47,94.15,93.35,94.05,74561.0,93.47,94.15,93.35,94.05,74561.0
2019-10-28 12:00:00,94.01,94.78,93.99,94.69,97367.0,94.01,94.78,93.99,94.69,97367.0
2019-10-28 12:30:00,94.64,94.68,93.65,93.99,78044.0,94.64,94.68,93.65,93.99,78044.0
2019-10-28 13:00:00,93.99,94.32,93.77,94.3,65788.0,93.99,94.32,93.77,94.3,65788.0
2019-10-28 13:30:00,94.26,94.41,93.89,93.92,72095.0,94.26,94.41,93.89,93.92,72095.0
2019-10-28 14:00:00,93.85,93.94,93.5,93.83,64159.0,93.85,93.94,93.5,93.83,64159.0
2019-10-28 14:30:00,93.83,93.94,93.7,93.73,66389.0,93.83,93.94,93.7,93.73,66389.0
2019-10-28 15:00:00,93.76,93.84,93.64,93.71,71639.0,93.76,93.84,93.64,93.71,71639.0
2019-10-28 15:30:00,93.72,93.97,93.27,93.28,199710.0,93.72,93.97,93.27,93.28,199710.0
2019-10-29 09:30:00,92.75,93.14,91.87,92.34,107872.0,92.75,93.14,91.87,92.34,107872.0
2019-10-29 10:00:00,92.43,92.5,91.96,92.08,34946.0,92.43,92.5,91.96,92.08,34946.0
2019-10-29 10:30:00,92.08,92.34,91.68,91.71,47904.0,92.08,92.34,91.68,91.71,47904.0
2019-10-29 11:00:00,91.7,92.43,91.53,91.71,67041.0,91.7,92.43,91.53,91.71,67041.0
2019-10-29 11:30:00,91.76,91.76,90.9,91.0,59665.0,91.76,91.76,90.9,91.0,59665.0
2019-10-29 12:00:00,90.96,91.39,90.77,91.36,36737.0,90.96,91.39,90.77,91.36,36737.0
2019-10-29 12:30:00,91.37,91.45,91.04,91.27,28178.0,91.37,91.45,91.04,91.27,28178.0
2019-10-29 13:00:00,91.25,91.37,91.03,91.2,23620.0,91.25,91.37,91.03,91.2,23620.0
2019-10-29 13:30:00,91.19,91.19,90.88,91.15,26677.0,91.19,91.19,90.88,91.15,26677.0
2019-10-29 14:00:00,91.15,91.73,90.88,91.5,49371.0,91.15,91.73,90.88,91.5,49371.0
2019-10-29 14:30:00,91.45,91.84,91.34,91.57,31424.0,91.45,91.84,91.34,91.57,31424.0
2019-10-29 15:00:00,91.59,91.69,91.4,91.48,37439.0,91.59,91.69,91.4,91.48,37439.0
2019-10-29 15:30:00,91.51,91.88,91.2,91.43,177807.0,91.51,91.88,91.2,91.43,177807.0
2019-10-30 09:30:00,91.11,91.28,90.23,90.4,62936.0,91.11,91.28,90.23,90.4,62936.0
2019-10-30 10:00:00,90.5,90.69,90.14,90.59,34362.0,90.5,90.69,90.14,90.59,34362.0
2019-10-30 10:30:00,90.54,90.71,90.15,90.69,38990.0,90.54,90.71,90.15,90.69,38990.0
2019-10-30 11:00:00,90.81,91.06,90.57,90.73,30174.0,90.81,91.06,90.57,90.73,30174.0
2019-10-30 11:30:00,90.71,91.38,90.68,91.19,27735.0,90.71,91.38,90.68,91.19,27735.0
2019-10-30 12:00:00,91.2,91.41,91.06,91.34,26308.0,91.2,91.41,91.06,91.34,26308.0
2019-10-30 12:30:00,91.36,91.53,91.23,91.46,25144.0,91.36,91.53,91.23,91.46,25144.0
2019-10-30 13:00:00,91.47,91.58,91.28,91.3,24344.0,91.47,91.58,91.28,91.3,24344.0
2019-10-30 13:30:00,91.29,92.87,91.29,92.75,62488.0,91.29,92.87,91.29,92.75,62488.0
2019-10-30 14:00:00,92.75,93.05,92.48,92.77,60826.0,92.75,93.05,92.48,92.77,60826.0
2019-10-30 14:30:00,92.76,93.01,92.48,92.9,44413.0,92.76,93.01,92.48,92.9,44413.0
2019-10-30 15:00:00,92.89,93.0,92.54,92.87,56778.0,92.89,93.0,92.54,92.87,56778.0
2019-10-30 15:30:00,92.9,92.93,92.53,92.66,119942.0,92.9,92.93,92.53,92.66,119942.0
2019-10-31 09:30:00,89.79,96.59,89.37,95.89,334387.0,89.79,96.59,89.37,95.89,334387.0
2019-10-31 10:00:00,95.89,96.37,94.27,95.31,119496.0,95.89,96.37,94.27,95.31,119496.0
2019-10-31 10:30:00,95.43,96.19,94.74,95.9,120305.0,95.43,96.19,94.74,95.9,120305.0
2019-10-31 11:00:00,95.8,96.32,95.56,96.01,174004.0,95.8,96.32,95.56,96.01,174004.0
2019-10-31 11:30:00,95.98,96.17,95.81,96.05,76965.0,95.98,96.17,95.81,96.05,76965.0
2019-10-31 12:00:00,96.01,96.22,95.89,95.96,70904.0,96.01,96.22,95.89,95.96,70904.0
2019-10-31 12:30:00,95.99,96.06,95.89,95.95,45003.0,95.99,96.06,95.89,95.95,45003.0
2019-10-31 13:00:00,95.92,96.1,95.73,95.94,73252.0,95.92,96.1,95.73,95.94,73252.0
2019-10-31 13:30:00,95.94,98.37,95.94,97.45,300752.0,95.94,98.37,95.94,97.45,300752.0
2019-10-31 14:00:00,97.5,97.54,96.72,97.43,93499.0,97.5,97.54,96.72,97.43,93499.0
2019-10-31 14:30:00,97.48,97.86,95.9,96.63,123079.0,97.48,97.86,95.9,96.63,123079.0
2019-10-31 15:00:00,96.68,97.03,96.36,96.87,76169.0,96.68,97.03,96.36,96.87,76169.0
2019-10-31 15:30:00,96.84,97.0,96.11,96.52,196353.0,96.84,97.0,96.11,96.52,196353.0
2019-11-01 09:30:00,95.33,97.21,93.56,97.03,252585.0,95.33,97.21,93.56,97.03,252585.0
2019-11-01 10:00:00,97.01,97.39,95.84,96.12,136268.0,97.01,97.39,95.84,96.12,136268.0
2019-11-01 10:30:00,96.17,96.48,95.63,96.01,80760.0,96.17,96.48,95.63,96.01,80760.0
2019-11-01 11:00:00,96.0,96.27,95.56,95.74,100096.0,96.0,96.27,95.56,95.74,100096.0
2019-11-01 11:30:00,95.73,95.86,93.9,93.97,217560.0,95.73,95.86,93.9,93.97,217560.0
2019-11-01 12:00:00,93.97,94.25,93.25,93.83,118817.0,93.97,94.25,93.25,93.83,118817.0
2019-11-01 12:30:00,93.93,94.4,93.74,93.85,79052.0,93.93,94.4,93.74,93.85,79052.0
2019-11-01 13:00:00,93.84,93.9,92.81,93.07,98185.0,93.84,93.9,92.81,93.07,98185.0
2019-11-01 13:30:00,93.07,93.71,93.01,93.55,63004.0,93.07,93.71,93.01,93.55,63004.0
2019-11-01 14:00:00,93.53,93.53,92.59,92.88,55625.0,93.53,93.53,92.59,92.88,55625.0
2019-11-01 14:30:00,92.9,93.04,92.17,92.26,85093.0,92.9,93.04,92.17,92.26,85093.0
2019-11-01 15:00:00,92.25,92.26,91.06,91.34,190245.0,92.25,92.26,91.06,91.34,190245.0
2019-11-01 15:30:00,91.36,91.78,91.18,91.78,269065.0,91.36,91.78,91.18,91.78,269065.0
2019-11-04 09:30:00,91.74,94.19,91.74,91.75,161406.0,91.74,94.19,91.74,91.75,161406.0
2019-11-04 10:00:00,91.86,93.3,91.79,93.12,125883.0,91.86,93.3,91.79,93.12,125883.0
2019-11-04 10:30:00,93.13,93.21,92.78,92.98,37401.0,93.13,93.21,92.78,92.98,37401.0
2019-11-04 11:00:00,92.99,93.1,92.86,92.86,54075.0,92.99,93.1,92.86,92.86,54075.0
2019-11-04 11:30:00,92.9,93.45,92.86,93.35,55657.0,92.9,93.45,92.86,93.35,55657.0
2019-11-04 12:00:00,93.38,93.5,93.19,93.32,25050.0,93.38,93.5,93.19,93.32,25050.0
2019-11-04 12:30:00,93.36,93.48,93.28,93.41,26364.0,93.36,93.48,93.28,93.41,26364.0
2019-11-04 13:00:00,93.45,93.52,93.32,93.43,23754.0,93.45,93.52,93.32,93.43,23754.0
2019-11-04 13:30:00,93.43,93.54,93.33,93.46,42027.0,93.43,93.54,93.33,93.46,42027.0
2019-11-04 14:00:00,93.46,93.53,93.29,93.45,28019.0,93.46,93.53,93.29,93.45,28019.0
2019-11-04 14:30:00,93.43,93.55,93.41,93.48,30986.0,93.43,93.55,93.41,93.48,30986.0
2019-11-04 15:00:00,93.44,93.44,93.1,93.12,21616.0,93.44,93.44,93.1,93.12,21616.0
2019-11-04 15:30:00,93.14,93.35,93.11,93.15,83631.0,93.14,93.35,93.11,93.15,83631.0
2019-11-05 09:30:00,93.13,94.01,93.13,93.53,91826.0,93.13,94.01,93.13,93.53,91826.0
2019-11-05 10:00:00,93.66,94.02,93.53,93.72,27436.0,93.66,94.02,93.53,93.72,27436.0
2019-11-05 10:30:00,93.77,94.02,93.55,93.91,20540.0,93.77,94.02,93.55,93.91,20540.0
2019-11-05 11:00:00,93.93,94.05,93.88,93.91,29100.0,93.93,94.05,93.88,93.91,29100.0
2019-11-05 11:30:00,93.93,94.01,93.85,93.93,26458.0,93.93,94.01,93.85,93.93,26458.0
2019-11-05 12:00:00,93.95,94.01,93.77,93.81,17223.0,93.95,94.01,93.77,93.81,17223.0
2019-11-05 12:30:00,93.81,93.81,93.61,93.7,10337.0,93.81,93.81,93.61,93.7,10337.0
2019-11-05 13:00:00,93.71,94.01,93.67,93.92,20165.0,93.71,94.01,93.67,93.92,20165.0
2019-11-05 13:30:00,93.88,94.13,93.88,94.0,39343.0,93.88,94.13,93.88,94.0,39343.0
2019-11-05 14:00:00,93.96,93.96,93.68,93.71,11822.0,93.96,93.96,93.68,93.71,11822.0
2019-11-05 14:30:00,93.73,93.74,93.37,93.47,18297.0,93.73,93.74,93.37,93.47,18297.0
2019-11-05 15:00:00,93.45,93.49,93.37,93.42,18538.0,93.45,93.49,93.37,93.42,18538.0
2019-11-05 15:30:00,93.42,93.78,93.41,93.63,53732.0,93.42,93.78,93.41,93.63,53732.0
2019-11-06 09:30:00,93.78,93.93,93.04,93.39,42507.0,93.78,93.93,93.04,93.39,42507.0
2019-11-06 10:00:00,93.41,93.74,93.34,93.5,14687.0,93.41,93.74,93.34,93.5,14687.0
2019-11-06 10:30:00,93.44,93.67,93.09,93.66,38771.0,93.44,93.67,93.09,93.66,38771.0
2019-11-06 11:00:00,93.88,94.03,93.66,93.95,25485.0,93.88,94.03,93.66,93.95,25485.0
2019-11-06 11:30:00,93.96,94.03,93.31,93.55,26398.0,93.96,94.03,93.31,93.55,26398.0
2019-11-06 12:00:00,93.55,93.58,93.14,93.14,16470.0,93.55,93.58,93.14,93.14,16470.0
2019-11-06 12:30:00,93.21,93.59,93.01,93.17,37462.0,93.21,93.59,93.01,93.17,37462.0
2019-11-06 13:00:00,93.12,93.21,92.62,92.75,56949.0,93.12,93.21,92.62,92.75,56949.0
2019-11-06 13:30:00,92.77,92.77,92.22,92.38,123721.0,92.77,92.77,92.22,92.38,123721.0
2019-11-06 14:00:00,92.43,93.44,92.23,92.67,76792.0,92.43,93.44,92.23,92.67,76792.0
2019-11-06 14:30:00,92.63,93.14,92.63,92.84,50714.0,92.63,93.14,92.63,92.84,50714.0
2019-11-06 15:00:00,92.87,93.03,92.8,92.97,45423.0,92.87,93.03,92.8,92.97,45423.0
2019-11-06 15:30:00,92.9,93.04,92.71,92.88,53081.0,92.9,93.04,92.71,92.88,53081.0
2019-11-07 09:30:00,93.62,93.78,93.13,93.45,56532.0,93.62,93.78,93.13,93.45,56532.0
2019-11-07 10:00:00,93.45,93.77,93.16,93.16,34433.0,93.45,93.77,93.16,93.16,34433.0
2019-11-07 10:30:00,93.21,93.52,93.17,93.45,26373.0,93.21,93.52,93.17,93.45,26373.0
2019-11-07 11:00:00,93.45,93.47,93.24,93.33,37997.0,93.45,93.47,93.24,93.33,37997.0
2019-11-07 11:30:00,93.34,93.35,92.76,93.29,30374.0,93.34,93.35,92.76,93.29,30374.0
2019-11-07 12:00:00,93.22,93.48,93.13,93.31,23477.0,93.22,93.48,93.13,93.31,23477.0
2019-11-07 12:30:00,93.3,93.3,93.07,93.16,13957.0,93.3,93.3,93.07,93.16,13957.0
2019-11-07 13:00:00,93.17,93.3,92.78,92.91,46190.0,93.17,93.3,92.78,92.91,46190.0
2019-11-07 13:30:00,92.94,93.19,92.94,93.19,23527.0,92.94,93.19,92.94,93.19,23527.0
2019-11-07 14:00:00,93.22,93.47,93.19,93.38,25162.0,93.22,93.47,93.19,93.38,25162.0
2019-11-07 14:30:00,93.34,93.4,92.92,93.04,30360.0,93.34,93.4,92.92,93.04,30360.0
2019-11-07 15:00:00,93.02,93.07,92.49,92.52,45958.0,93.02,93.07,92.49,92.52,45958.0
2019-11-07 15:30:00,92.55,92.74,92.3,92.69,78566.0,92.55,92.74,92.3,92.69,78566.0
2019-11-08 09:30:00,92.75,93.41,92.37,92.73,50282.0,92.75,93.41,92.37,92.73,50282.0
2019-11-08 10:00:00,92.76,93.3,92.61,93.21,31961.0,92.76,93.3,92.61,93.21,31961.0
2019-11-08 10:30:00,93.28,93.42,92.97,93.11,23115.0,93.28,93.42,92.97,93.11,23115.0
2019-11-08 11:00:00,93.14,93.21,93.03,93.12,14111.0,93.14,93.21,93.03,93.12,14111.0
2019-11-08 11:30:00,93.16,93.23,93.03,93.08,19178.0,93.16,93.23,93.03,93.08,19178.0
2019-11-08 12:00:00,93.1,93.17,93.02,93.16,13516.0,93.1,93.17,93.02,93.16,13516.0
2019-11-08 12:30:00,93.15,93.24,93.09,93.11,17249.0,93.15,93.24,93.09,93.11,17249.0
2019-11-08 13:00:00,93.1,93.2,93.08,93.14,8595.0,93.1,93.2,93.08,93.14,8595.0
2019-11-08 13:30:00,93.17,93.39,93.08,93.13,31519.0,93.17,93.39,93.08,93.13,31519.0
2019-11-08 14:00:00,93.15,93.22,93.04,93.15,17891.0,93.15,93.22,93.04,93.15,17891.0
2019-11-08 14:30:00,93.16,93.36,93.15,93.18,27039.0,93.16,93.36,93.15,93.18,27039.0
2019-11-08 15:00:00,93.17,93.4,93.13,93.32,53776.0,93.17,93.4,93.13,93.32,53776.0
2019-11-08 15:30:00,93.33,93.44,93.18,93.4,67941.0,93.33,93.44,93.18,93.4,67941.0
2019-11-11 09:30:00,93.36,94.0,93.08,93.86,56989.0,93.36,94.0,93.08,93.86,56989.0
2019-11-11 10:00:00,93.89,94.08,93.78,93.91,35209.0,93.89,94.08,93.78,93.91,35209.0
2019-11-11 10:30:00,93.89,94.42,93.81,94.11,34028.0,93.89,94.42,93.81,94.11,34028.0
2019-11-11 11:00:00,94.11,94.16,93.53,93.77,32272.0,94.11,94.16,93.53,93.77,32272.0
2019-11-11 11:30:00,93.79,94.16,93.75,94.15,12837.0,93.79,94.16,93.75,94.15,12837.0
2019-11-11 12:00:00,94.17,94.53,94.15,94.44,32352.0,94.17,94.53,94.15,94.44,32352.0
2019-11-11 12:30:00,94.48,94.63,94.28,94.33,15594.0,94.48,94.63,94.28,94.33,15594.0
2019-11-11 13:00:00,94.4,95.27,94.4,95.08,76108.0,94.4,95.27,94.4,95.08,76108.0
2019-11-11 13:30:00,95.06,95.25,94.91,95.15,21023.0,95.06,95.25,94.91,95.15,21023.0
2019-11-11 14:00:00,95.15,95.41,95.11,95.34,21076.0,95.15,95.41,95.11,95.34,21076.0
2019-11-11 14:30:00,95.34,95.69,95.22,95.66,44923.0,95.34,95.69,95.22,95.66,44923.0
2019-11-11 15:00:00,95.63,95.89,95.62,95.88,49443.0,95.63,95.89,95.62,95.88,49443.0
2019-11-11 15:30:00,95.88,96.56,95.87,96.18,202622.0,95.88,96.56,95.87,96.18,202622.0
2019-11-12 09:30:00,96.58,96.62,95.06,95.59,27057.0,96.58,96.62,95.06,95.59,27057.0
2019-11-12 10:00:00,95.68,95.98,95.57,95.64,14278.0,95.68,95.98,95.57,95.64,14278.0
2019-11-12 10:30:00,95.59,95.76,95.3,95.3,16843.0,95.59,95.76,95.3,95.3,16843.0
2019-11-12 11:00:00,95.38,95.42,94.67,94.85,21316.0,95.38,95.42,94.67,94.85,21316.0
2019-11-12 11:30:00,94.84,94.9,93.83,94.03,30935.0,94.84,94.9,93.83,94.03,30935.0
2019-11-12 12:00:00,94.08,94.09,93.25,93.43,38988.0,94.08,94.09,93.25,93.43,38988.0
2019-11-12 12:30:00,93.39,93.5,93.25,93.35,64629.0,93.39,93.5,93.25,93.35,64629.0
2019-11-12 13:00:00,93.36,93.45,92.95,92.97,58531.0,93.36,93.45,92.95,92.97,58531.0
2019-11-12 13:30:00,92.97,93.95,92.95,93.4,37141.0,92.97,93.95,92.95,93.4,37141.0
2019-11-12 14:00:00,93.37,93.93,93.28,93.93,21223.0,93.37,93.93,93.28,93.93,21223.0
2019-11-12 14:30:00,93.86,93.99,93.46,93.49,26876.0,93.86,93.99,93.46,93.49,26876.0
2019-11-12 15:00:00,93.52,93.58,93.2,93.29,22561.0,93.52,93.58,93.2,93.29,22561.0
2019-11-12 15:30:00,93.29,93.32,93.02,93.14,83954.0,93.29,93.32,93.02,93.14,83954.0
2019-11-13 09:30:00,92.68,93.09,91.4,92.21,65106.0,92.68,93.09,91.4,92.21,65106.0
2019-11-13 10:00:00,92.19,92.65,91.83,92.38,32523.0,92.19,92.65,91.83,92.38,32523.0
2019-11-13 10:30:00,92.39,93.06,92.38,93.04,11252.0,92.39,93.06,92.38,93.04,11252.0
2019-11-13 11:00:00,93.04,93.09,92.72,92.99,15671.0,93.04,93.09,92.72,92.99,15671.0
2019-11-13 11:30:00,92.98,93.35,92.87,93.27,9978.0,92.98,93.35,92.87,93.27,9978.0
2019-11-13 12:00:00,93.31,93.34,93.02,93.14,8024.0,93.31,93.34,93.02,93.14,8024.0
2019-11-13 12:30:00,93.17,93.37,93.14,93.31,6267.0,93.17,93.37,93.14,93.31,6267.0
2019-11-13 13:00:00,93.33,93.51,93.28,93.44,14335.0,93.33,93.51,93.28,93.44,14335.0
2019-11-13 13:30:00,93.47,93.51,92.92,92.94,16586.0,93.47,93.51,92.92,92.94,16586.0
2019-11-13 14:00:00,93.11,93.33,92.81,92.84,26404.0,93.11,93.33,92.81,92.84,26404.0
2019-11-13 14:30:00,92.87,92.88,92.56,92.65,14155.0,92.87,92.88,92.56,92.65,14155.0
2019-11-13 15:00:00,92.62,92.71,92.46,92.47,19148.0,92.62,92.71,92.46,92.47,19148.0
2019-11-13 15:30:00,92.45,92.49,92.27,92.48,62902.0,92.45,92.49,92.27,92.48,62902.0
2019-11-14 09:30:00,92.35,93.28,91.9,93.28,32907.0,92.35,93.28,91.9,93.28,32907.0
2019-11-14 10:00:00,93.34,94.21,93.3,93.9,31800.0,93.34,94.21,93.3,93.9,31800.0
2019-11-14 10:30:00,93.91,93.94,93.61,93.93,18205.0,93.91,93.94,93.61,93.93,18205.0
2019-11-14 11:00:00,93.96,94.19,93.79,94.12,9677.0,93.96,94.19,93.79,94.12,9677.0
2019-11-14 11:30:00,94.1,94.15,93.71,93.92,7225.0,94.1,94.15,93.71,93.92,7225.0
2019-11-14 12:00:00,93.95,94.32,93.84,94.22,17087.0,93.95,94.32,93.84,94.22,17087.0
2019-11-14 12:30:00,94.28,94.39,94.13,94.25,10018.0,94.28,94.39,94.13,94.25,10018.0
2019-11-14 13:00:00,94.21,94.45,94.15,94.44,11323.0,94.21,94.45,94.15,94.44,11323.0
2019-11-14 13:30:00,94.47,94.5,94.07,94.35,17924.0,94.47,94.5,94.07,94.35,17924.0
2019-11-14 14:00:00,94.3,94.34,93.67,93.68,12954.0,94.3,94.34,93.67,93.68,12954.0
2019-11-14 14:30:00,93.67,93.76,93.57,93.67,8196.0,93.67,93.76,93.57,93.67,8196.0
2019-11-14 15:00:00,93.7,93.72,93.6,93.7,6587.0,93.7,93.72,93.6,93.7,6587.0
2019-11-14 15:30:00,93.73,93.8,93.43,93.51,40571.0,93.73,93.8,93.43,93.51,40571.0
2019-11-15 09:30:00,93.99,94.45,93.3,93.59,20534.0,93.99,94.45,93.3,93.59,20534.0
2019-11-15 10:00:00,93.65,93.89,93.57,93.71,22312.0,93.65,93.89,93.57,93.71,22312.0
2019-11-15 10:30:00,93.69,94.27,93.63,94.09,11330.0,93.69,94.27,93.63,94.09,11330.0
2019-11-15 11:00:00,94.12,94.26,93.29,93.53,30905.0,94.12,94.26,93.29,93.53,30905.0
2019-11-15 11:30:00,93.53,93.76,93.39,93.39,6348.0,93.53,93.76,93.39,93.39,6348.0
2019-11-15 12:00:00,93.48,93.53,93.33,93.41,5313.0,93.48,93.53,93.33,93.41,5313.0
2019-11-15 12:30:00,93.37,93.42,93.25,93.25,6706.0,93.37,93.42,93.25,93.25,6706.0
2019-11-15 13:00:00,93.31,93.46,93.19,93.22,13681.0,93.31,93.46,93.19,93.22,13681.0
2019-11-15 13:30:00,93.25,93.26,92.9,92.95,10390.0,93.25,93.26,92.9,92.95,10390.0
2019-11-15 14:00:00,92.91,93.07,92.9,93.03,9726.0,92.91,93.07,92.9,93.03,9726.0
2019-11-15 14:30:00,93.04,93.04,92.81,92.91,12583.0,93.04,93.04,92.81,92.91,12583.0
2019-11-15 15:00:00,92.9,93.15,92.9,93.05,13005.0,92.9,93.15,92.9,93.05,13005.0
2019-11-15 15:30:00,93.04,93.27,92.95,93.27,51628.0,93.04,93.27,92.95,93.27,51628.0
2019-11-18 09:30:00,92.94,93.39,92.6,93.31,25667.0,92.94,93.39,92.6,93.31,25667.0
2019-11-18 10:00:00,93.28,93.51,93.12,93.4,33799.0,93.28,93.51,93.12,93.4,33799.0
2019-11-18 10:30:00,93.43,93.78,93.36,93.73,18556.0,93.43,93.78,93.36,93.73,18556.0
2019-11-18 11:00:00,93.8,94.27,93.78,94.18,46164.0,93.8,94.27,93.78,94.18,46164.0
2019-11-18 11:30:00,94.18,94.55,94.16,94.37,23987.0,94.18,94.55,94.16,94.37,23987.0
2019-11-18 12:00:00,94.39,94.74,94.33,94.74,29009.0,94.39,94.74,94.33,94.74,29009.0
2019-11-18 12:30:00,94.75,94.84,94.52,94.67,25794.0,94.75,94.84,94.52,94.67,25794.0
2019-11-18 13:00:00,94.65,94.83,94.27,94.33,18728.0,94.65,94.83,94.27,94.33,18728.0
2019-11-18 13:30:00,94.33,94.33,94.07,94.16,16419.0,94.33,94.33,94.07,94.16,16419.0
2019-11-18 14:00:00,94.15,94.19,93.9,94.17,15252.0,94.15,94.19,93.9,94.17,15252.0
2019-11-18 14:30:00,94.14,94.14,93.86,94.04,15877.0,94.14,94.14,93.86,94.04,15877.0
2019-11-18 15:00:00,94.03,94.35,93.99,94.34,15420.0,94.03,94.35,93.99,94.34,15420.0
2019-11-18 15:30:00,94.35,94.48,94.22,94.3,48302.0,94.35,94.48,94.22,94.3,48302.0
2019-11-19 09:30:00,94.71,94.99,94.53,94.84,33738.0,94.71,94.99,94.53,94.84,33738.0
2019-11-19 10:00:00,94.83,94.83,94.33,94.65,15329.0,94.83,94.83,94.33,94.65,15329.0
2019-11-19 10:30:00,94.71,94.84,94.25,94.32,12540.0,94.71,94.84,94.25,94.32,12540.0
2019-11-19 11:00:00,94.3,94.33,94.19,94.3,11621.0,94.3,94.33,94.19,94.3,11621.0
2019-11-19 11:30:00,94.3,94.62,94.3,94.44,7822.0,94.3,94.62,94.3,94.44,7822.0
2019-11-19 12:00:00,94.4,94.71,94.4,94.64,7809.0,94.4,94.71,94.4,94.64,7809.0
2019-11-19 12:30:00,94.62,94.64,94.29,94.34,12366.0,94.62,94.64,94.29,94.34,12366.0
2019-11-19 13:00:00,94.36,94.68,94.27,94.56,15363.0,94.36,94.68,94.27,94.56,15363.0
2019-11-19 13:30:00,94.55,94.71,94.4,94.59,7848.0,94.55,94.71,94.4,94.59,7848.0
2019-11-19 14:00:00,94.61,94.84,94.61,94.82,12682.0,94.61,94.84,94.61,94.82,12682.0
2019-11-19 14:30:00,94.82,94.93,94.77,94.86,15482.0,94.82,94.93,94.77,94.86,15482.0
2019-11-19 15:00:00,94.86,94.88,94.8,94.84,8715.0,94.86,94.88,94.8,94.84,8715.0
2019-11-19 15:30:00,94.85,94.95,94.67,94.77,39956.0,94.85,94.95,94.67,94.77,39956.0
2019-11-20 09:30:00,94.4,95.54,94.23,95.29,49576.0,94.4,95.54,94.23,95.29,49576.0
2019-11-20 10:00:00,95.43,95.98,95.23,95.72,37733.0,95.43,95.98,95.23,95.72,37733.0
2019-11-20 10:30:00,95.75,95.92,95.15,95.15,17164.0,95.75,95.92,95.15,95.15,17164.0
2019-11-20 11:00:00,95.13,95.28,95.05,95.24,16736.0,95.13,95.28,95.05,95.24,16736.0
2019-11-20 11:30:00,95.3,95.51,95.11,95.2,18289.0,95.3,95.51,95.11,95.2,18289.0
2019-11-20 12:00:00,95.19,95.19,94.75,94.84,25821.0,95.19,95.19,94.75,94.84,25821.0
2019-11-20 12:30:00,94.84,95.16,94.57,94.84,20273.0,94.84,95.16,94.57,94.84,20273.0
2019-11-20 13:00:00,94.78,94.79,94.19,94.41,20662.0,94.78,94.79,94.19,94.41,20662.0
2019-11-20 13:30:00,94.38,94.73,94.14,94.54,20404.0,94.38,94.73,94.14,94.54,20404.0
2019-11-20 14:00:00,94.58,94.68,94.37,94.48,23033.0,94.58,94.68,94.37,94.48,23033.0
2019-11-20 14:30:00,94.46,94.68,94.36,94.67,22023.0,94.46,94.68,94.36,94.67,22023.0
2019-11-20 15:00:00,94.68,94.85,94.62,94.78,17290.0,94.68,94.85,94.62,94.78,17290.0
2019-11-20 15:30:00,94.77,94.94,94.72,94.81,61509.0,94.77,94.94,94.72,94.81,61509.0
2019-11-21 09:30:00,94.81,94.94,93.95,94.85,39346.0,94.81,94.94,93.95,94.85,39346.0
2019-11-21 10:00:00,94.65,94.83,93.89,94.13,11324.0,94.65,94.83,93.89,94.13,11324.0
2019-11-21 10:30:00,94.3,94.31,94.02,94.04,10299.0,94.3,94.31,94.02,94.04,10299.0
2019-11-21 11:00:00,94.12,94.36,94.08,94.18,8841.0,94.12,94.36,94.08,94.18,8841.0
2019-11-21 11:30:00,94.11,94.26,93.92,93.99,7800.0,94.11,94.26,93.92,93.99,7800.0
2019-11-21 12:00:00,93.96,94.27,93.92,94.19,10227.0,93.96,94.27,93.92,94.19,10227.0
2019-11-21 12:30:00,94.19,94.21,94.01,94.01,9211.0,94.19,94.21,94.01,94.01,9211.0
2019-11-21 13:00:00,94.03,94.05,93.77,93.9,11533.0,94.03,94.05,93.77,93.9,11533.0
2019-11-21 13:30:00,93.88,93.9,93.52,93.67,25973.0,93.88,93.9,93.52,93.67,25973.0
2019-11-21 14:00:00,93.64,93.84,93.53,93.73,7656.0,93.64,93.84,93.53,93.73,7656.0
2019-11-21 14:30:00,93.75,94.07,93.75,94.05,7111.0,93.75,94.07,93.75,94.05,7111.0
2019-11-21 15:00:00,94.01,94.05,93.9,94.0,13551.0,94.01,94.05,93.9,94.0,13551.0
2019-11-21 15:30:00,93.97,94.02,93.71,93.84,43903.0,93.97,94.02,93.71,93.84,43903.0
2019-11-22 09:30:00,94.14,94.31,93.63,94.26,23520.0,94.14,94.31,93.63,94.26,23520.0
2019-11-22 10:00:00,94.16,94.38,93.91,94.0,28429.0,94.16,94.38,93.91,94.0,28429.0
2019-11-22 10:30:00,93.94,93.96,93.19,93.25,20776.0,93.94,93.96,93.19,93.25,20776.0
2019-11-22 11:00:00,93.24,93.3,92.6,92.98,32232.0,93.24,93.3,92.6,92.98,32232.0
2019-11-22 11:30:00,92.95,93.12,92.68,92.85,18003.0,92.95,93.12,92.68,92.85,18003.0
2019-11-22 12:00:00,92.81,93.08,92.68,92.99,16875.0,92.81,93.08,92.68,92.99,16875.0
2019-11-22 12:30:00,92.96,93.42,92.85,93.42,9177.0,92.96,93.42,92.85,93.42,9177.0
2019-11-22 13:00:00,93.4,93.55,93.36,93.49,8760.0,93.4,93.55,93.36,93.49,8760.0
2019-11-22 13:30:00,93.5,93.59,93.47,93.53,8236.0,93.5,93.59,93.47,93.53,8236.0
2019-11-22 14:00:00,93.52,93.71,93.35,93.36,8630.0,93.52,93.71,93.35,93.36,8630.0
2019-11-22 14:30:00,93.4,93.8,93.33,93.73,54419.0,93.4,93.8,93.33,93.73,54419.0
2019-11-22 15:00:00,93.74,93.95,93.67,93.95,8483.0,93.74,93.95,93.67,93.95,8483.0
2019-11-22 15:30:00,93.96,93.97,93.69,93.69,43792.0,93.96,93.97,93.69,93.69,43792.0
2019-11-25 09:30:00,94.31,95.29,93.97,95.0,32665.0,94.31,95.29,93.97,95.0,32665.0
2019-11-25 10:00:00,95.05,96.17,94.9,96.17,20606.0,95.05,96.17,94.9,96.17,20606.0
2019-11-25 10:30:00,96.1,96.64,95.91,96.26,38151.0,96.1,96.64,95.91,96.26,38151.0
2019-11-25 11:00:00,96.31,96.82,96.3,96.68,55679.0,96.31,96.82,96.3,96.68,55679.0
2019-11-25 11:30:00,96.65,96.87,96.53,96.81,35863.0,96.65,96.87,96.53,96.81,35863.0
2019-11-25 12:00:00,96.82,97.11,96.72,96.95,26627.0,96.82,97.11,96.72,96.95,26627.0
2019-11-25 12:30:00,96.92,97.13,96.8,97.09,28016.0,96.92,97.13,96.8,97.09,28016.0
2019-11-25 13:00:00,97.04,97.48,96.98,97.47,30925.0,97.04,97.48,96.98,97.47,30925.0
2019-11-25 13:30:00,97.42,97.5,96.76,96.76,15204.0,97.42,97.5,96.76,96.76,15204.0
2019-11-25 14:00:00,96.79,96.97,96.67,96.79,13000.0,96.79,96.97,96.67,96.79,13000.0
2019-11-25 14:30:00,96.8,96.87,96.52,96.72,32615.0,96.8,96.87,96.52,96.72,32615.0
2019-11-25 15:00:00,96.75,97.12,96.7,97.11,10921.0,96.75,97.12,96.7,97.11,10921.0
2019-11-25 15:30:00,97.11,97.34,97.08,97.33,108863.0,97.11,97.34,97.08,97.33,108863.0
2019-11-26 09:30:00,97.6,98.96,97.15,98.76,75933.0,97.6,98.96,97.15,98.76,75933.0
2019-11-26 10:00:00,98.74,99.32,98.67,99.13,95365.0,98.74,99.32,98.67,99.13,95365.0
2019-11-26 10:30:00,99.12,99.59,98.97,99.54,51211.0,99.12,99.59,98.97,99.54,51211.0
2019-11-26 11:00:00,99.55,99.8,99.01,99.23,69967.0,99.55,99.8,99.01,99.23,69967.0
2019-11-26 11:30:00,99.23,99.52,99.11,99.3,34455.0,99.23,99.52,99.11,99.3,34455.0
2019-11-26 12:00:00,99.33,99.56,99.25,99.45,33720.0,99.33,99.56,99.25,99.45,33720.0
2019-11-26 12:30:00,99.42,100.27,99.35,99.9,88748.0,99.42,100.27,99.35,99.9,88748.0
2019-11-26 13:00:00,99.91,100.35,99.19,99.38,736137.0,99.91,100.35,99.19,99.38,736137.0
2019-11-26 13:30:00,99.39,99.68,99.12,99.34,93439.0,99.39,99.68,99.12,99.34,93439.0
2019-11-26 14:00:00,99.36,99.71,99.11,99.21,86095.0,99.36,99.71,99.11,99.21,86095.0
2019-11-26 14:30:00,99.18,99.2,98.54,98.67,20392.0,99.18,99.2,98.54,98.67,20392.0
2019-11-26 15:00:00,98.66,98.85,98.6,98.69,30215.0,98.66,98.85,98.6,98.69,30215.0
2019-11-26 15:30:00,98.7,98.72,98.38,98.48,111486.0,98.7,98.72,98.38,98.48,111486.0
2019-11-27 09:30:00,98.33,99.16,98.0,99.13,41874.0,98.33,99.16,98.0,99.13,41874.0
2019-11-27 10:00:00,99.16,99.22,98.48,98.59,19301.0,99.16,99.22,98.48,98.59,19301.0
2019-11-27 10:30:00,98.57,98.77,98.16,98.77,15524.0,98.57,98.77,98.16,98.77,15524.0
2019-11-27 11:00:00,98.74,98.77,98.44,98.64,13450.0,98.74,98.77,98.44,98.64,13450.0
2019-11-27 11:30:00,98.5,98.74,98.5,98.54,7247.0,98.5,98.74,98.5,98.54,7247.0
2019-11-27 12:00:00,98.47,98.84,98.32,98.6,21399.0,98.47,98.84,98.32,98.6,21399.0
2019-11-27 12:30:00,98.56,98.76,98.46,98.67,42670.0,98.56,98.76,98.46,98.67,42670.0
2019-11-27 13:00:00,98.67,99.14,98.61,99.01,95251.0,98.67,99.14,98.61,99.01,95251.0
2019-11-27 13:30:00,99.12,99.12,98.51,98.53,25611.0,99.12,99.12,98.51,98.53,25611.0
2019-11-27 14:00:00,98.54,99.03,98.51,98.85,24395.0,98.54,99.03,98.51,98.85,24395.0
2019-11-27 14:30:00,98.87,99.04,98.77,99.02,36153.0,98.87,99.04,98.77,99.02,36153.0
2019-11-27 15:00:00,99.09,99.22,98.84,99.05,26249.0,99.09,99.22,98.84,99.05,26249.0
2019-11-27 15:30:00,99.09,99.2,98.88,99.0,83225.0,99.09,99.2,98.88,99.0,83225.0
2019-11-29 09:30:00,98.66,98.81,97.73,97.75,27423.0,98.66,98.81,97.73,97.75,27423.0
2019-11-29 10:00:00,97.81,97.97,97.72,97.83,19037.0,97.81,97.97,97.72,97.83,19037.0
2019-11-29 10:30:00,97.77,99.05,97.77,98.7,44070.0,97.77,99.05,97.77,98.7,44070.0
2019-11-29 11:00:00,98.63,98.86,98.52,98.77,20246.0,98.63,98.86,98.52,98.77,20246.0
2019-11-29 11:30:00,98.8,98.88,98.55,98.82,19606.0,98.8,98.88,98.55,98.82,19606.0
2019-11-29 12:00:00,98.82,98.97,98.68,98.93,30428.0,98.82,98.97,98.68,98.93,30428.0
2019-11-29 12:30:00,98.87,98.91,98.22,98.48,21587.0,98.87,98.91,98.22,98.48,21587.0
2019-12-02 09:30:00,98.29,98.3,96.73,97.26,70334.0,98.29,98.3,96.73,97.26,70334.0
2019-12-02 10:00:00,97.24,97.36,96.05,97.33,43963.0,97.24,97.36,96.05,97.33,43963.0
2019-12-02 10:30:00,97.31,97.7,97.19,97.69,25799.0,97.31,97.7,97.19,97.69,25799.0
2019-12-02 11:00:00,97.7,97.98,97.59,97.79,19931.0,97.7,97.98,97.59,97.79,19931.0
2019-12-02 11:30:00,97.75,98.27,97.59,97.94,39493.0,97.75,98.27,97.59,97.94,39493.0
2019-12-02 12:00:00,97.89,97.92,97.64,97.83,20685.0,97.89,97.92,97.64,97.83,20685.0
2019-12-02 12:30:00,97.8,98.15,97.74,98.15,17626.0,97.8,98.15,97.74,98.15,17626.0
2019-12-02 13:00:00,98.11,98.28,97.96,97.99,7831.0,98.11,98.28,97.96,97.99,7831.0
2019-12-02 13:30:00,97.97,98.05,97.84,97.91,9607.0,97.97,98.05,97.84,97.91,9607.0
2019-12-02 14:00:00,97.9,98.14,97.9,98.13,10138.0,97.9,98.14,97.9,98.13,10138.0
2019-12-02 14:30:00,98.12,98.17,97.81,97.81,13283.0,98.12,98.17,97.81,97.81,13283.0
2019-12-02 15:00:00,97.77,97.88,97.67,97.7,19515.0,97.77,97.88,97.67,97.7,19515.0
2019-12-02 15:30:00,97.71,97.84,97.43,97.49,83963.0,97.71,97.84,97.43,97.49,83963.0
2019-12-03 09:30:00,96.7,97.57,95.64,97.22,25669.0,96.7,97.57,95.64,97.22,25669.0
2019-12-03 10:00:00,97.33,97.44,96.78,97.31,20862.0,97.33,97.44,96.78,97.31,20862.0
2019-12-03 10:30:00,97.26,97.54,97.15,97.22,17768.0,97.26,97.54,97.15,97.22,17768.0
2019-12-03 11:00:00,97.28,97.37,96.89,97.22,11116.0,97.28,97.37,96.89,97.22,11116.0
2019-12-03 11:30:00,97.23,97.29,96.97,97.21,22858.0,97.23,97.29,96.97,97.21,22858.0
2019-12-03 12:00:00,97.2,97.23,96.96,97.08,14575.0,97.2,97.23,96.96,97.08,14575.0
2019-12-03 12:30:00,97.1,97.24,97.0,97.22,10551.0,97.1,97.24,97.0,97.22,10551.0
2019-12-03 13:00:00,97.26,97.67,97.22,97.4,24116.0,97.26,97.67,97.22,97.4,24116.0
2019-12-03 13:30:00,97.41,97.88,97.4,97.74,25059.0,97.41,97.88,97.4,97.74,25059.0
2019-12-03 14:00:00,97.76,97.76,97.47,97.52,12263.0,97.76,97.76,97.47,97.52,12263.0
2019-12-03 14:30:00,97.55,97.62,97.4,97.59,13779.0,97.55,97.62,97.4,97.59,13779.0
2019-12-03 15:00:00,97.56,97.66,97.44,97.62,19560.0,97.56,97.66,97.44,97.62,19560.0
2019-12-03 15:30:00,97.63,97.69,97.43,97.54,67152.0,97.63,97.69,97.43,97.54,67152.0
2019-12-04 09:30:00,98.16,98.84,97.72,98.44,35828.0,98.16,98.84,97.72,98.44,35828.0
2019-12-04 10:00:00,98.53,98.84,98.16,98.16,14910.0,98.53,98.84,98.16,98.16,14910.0
2019-12-04 10:30:00,98.13,98.85,98.03,98.75,24940.0,98.13,98.85,98.03,98.75,24940.0
2019-12-04 11:00:00,98.76,99.27,98.76,99.27,18092.0,98.76,99.27,98.76,99.27,18092.0
2019-12-04 11:30:00,99.22,99.42,98.65,98.74,27761.0,99.22,99.42,98.65,98.74,27761.0
2019-12-04 12:00:00,98.7,99.01,98.69,99.0,6315.0,98.7,99.01,98.69,99.0,6315.0
2019-12-04 12:30:00,98.98,99.03,98.74,98.95,13884.0,98.98,99.03,98.74,98.95,13884.0
2019-12-04 13:00:00,98.99,99.03,98.9,98.97,6496.0,98.99,99.03,98.9,98.97,6496.0
2019-12-04 13:30:00,98.97,99.0,98.89,98.91,6113.0,98.97,99.0,98.89,98.91,6113.0
2019-12-04 14:00:00,98.92,98.97,98.82,98.95,10988.0,98.92,98.97,98.82,98.95,10988.0
2019-12-04 14:30:00,98.92,98.95,98.78,98.87,11583.0,98.92,98.95,98.78,98.87,11583.0
2019-12-04 15:00:00,98.88,98.91,98.72,98.76,15792.0,98.88,98.91,98.72,98.76,15792.0
2019-12-04 15:30:00,98.74,98.74,98.3,98.34,51805.0,98.74,98.74,98.3,98.34,51805.0
2019-12-05 09:30:00,98.56,99.45,98.51,98.7,48227.0,98.56,99.45,98.51,98.7,48227.0
2019-12-05 10:00:00,98.67,99.63,98.66,99.63,38008.0,98.67,99.63,98.66,99.63,38008.0
2019-12-05 10:30:00,99.53,100.04,99.42,100.01,33708.0,99.53,100.04,99.42,100.01,33708.0
2019-12-05 11:00:00,99.99,99.99,99.45,99.59,21670.0,99.99,99.99,99.45,99.59,21670.0
2019-12-05 11:30:00,99.53,99.8,99.4,99.8,29464.0,99.53,99.8,99.4,99.8,29464.0
2019-12-05 12:00:00,99.89,99.92,99.46,99.49,17046.0,99.89,99.92,99.46,99.49,17046.0
2019-12-05 12:30:00,99.47,99.56,98.96,99.0,16934.0,99.47,99.56,98.96,99.0,16934.0
2019-12-05 13:00:00,99.0,99.12,98.95,99.01,39544.0,99.0,99.12,98.95,99.01,39544.0
2019-12-05 13:30:00,99.0,99.14,98.92,99.06,18716.0,99.0,99.14,98.92,99.06,18716.0
2019-12-05 14:00:00,99.05,99.11,99.0,99.04,23075.0,99.05,99.11,99.0,99.04,23075.0
2019-12-05 14:30:00,99.05,99.34,98.93,99.04,24137.0,99.05,99.34,98.93,99.04,24137.0
2019-12-05 15:00:00,99.06,99.1,98.84,98.86,32223.0,99.06,99.1,98.84,98.86,32223.0
2019-12-05 15:30:00,98.84,99.0,98.71,98.79,70049.0,98.84,99.0,98.71,98.79,70049.0
2019-12-06 09:30:00,100.04,101.9,99.92,100.82,74298.0,100.04,101.9,99.92,100.82,74298.0
2019-12-06 10:00:00,100.94,101.66,100.75,101.61,34004.0,100.94,101.66,100.75,101.61,34004.0
2019-12-06 10:30:00,101.62,102.06,101.62,102.0,66097.0,101.62,102.06,101.62,102.0,66097.0
2019-12-06 11:00:00,102.13,102.13,101.35,101.85,90061.0,102.13,102.13,101.35,101.85,90061.0
2019-12-06 11:30:00,101.78,102.0,101.51,101.71,29155.0,101.78,102.0,101.51,101.71,29155.0
2019-12-06 12:00:00,101.71,101.8,101.32,101.35,33651.0,101.71,101.8,101.32,101.35,33651.0
2019-12-06 12:30:00,101.34,101.42,101.08,101.42,44936.0,101.34,101.42,101.08,101.42,44936.0
2019-12-06 13:00:00,101.4,101.63,101.29,101.37,22346.0,101.4,101.63,101.29,101.37,22346.0
2019-12-06 13:30:00,101.37,101.48,101.17,101.18,20314.0,101.37,101.48,101.17,101.18,20314.0
2019-12-06 14:00:00,101.15,101.44,101.01,101.27,25071.0,101.15,101.44,101.01,101.27,25071.0
2019-12-06 14:30:00,101.28,101.58,101.25,101.45,38956.0,101.28,101.58,101.25,101.45,38956.0
2019-12-06 15:00:00,101.47,101.76,101.39,101.76,33621.0,101.47,101.76,101.39,101.76,33621.0
2019-12-06 15:30:00,101.74,101.97,101.57,101.74,91511.0,101.74,101.97,101.57,101.74,91511.0
2019-12-09 09:30:00,101.06,101.84,100.7,100.86,37218.0,101.06,101.84,100.7,100.86,37218.0
2019-12-09 10:00:00,100.79,101.15,100.6,100.99,25928.0,100.79,101.15,100.6,100.99,25928.0
2019-12-09 10:30:00,100.97,101.3,100.94,100.95,30438.0,100.97,101.3,100.94,100.95,30438.0
2019-12-09 11:00:00,100.98,101.15,100.51,100.68,29685.0,100.98,101.15,100.51,100.68,29685.0
2019-12-09 11:30:00,100.72,100.86,100.09,100.16,25936.0,100.72,100.86,100.09,100.16,25936.0
2019-12-09 12:00:00,100.13,100.27,99.87,99.87,15385.0,100.13,100.27,99.87,99.87,15385.0
2019-12-09 12:30:00,99.86,99.86,99.41,99.61,19081.0,99.86,99.86,99.41,99.61,19081.0
2019-12-09 13:00:00,99.57,99.66,99.32,99.41,16319.0,99.57,99.66,99.32,99.41,16319.0
2019-12-09 13:30:00,99.37,99.79,99.19,99.79,18974.0,99.37,99.79,99.19,99.79,18974.0
2019-12-09 14:00:00,99.79,99.8,99.06,99.56,22655.0,99.79,99.8,99.06,99.56,22655.0
2019-12-09 14:30:00,99.56,99.78,99.36,99.36,35554.0,99.56,99.78,99.36,99.36,35554.0
2019-12-09 15:00:00,99.36,99.36,99.02,99.05,20824.0,99.36,99.36,99.02,99.05,20824.0
2019-12-09 15:30:00,99.07,99.17,98.92,99.07,76011.0,99.07,99.17,98.92,99.07,76011.0
2019-12-10 09:30:00,98.87,99.43,98.49,99.43,31779.0,98.87,99.43,98.49,99.43,31779.0
2019-12-10 10:00:00,99.48,100.1,99.47,100.07,35623.0,99.48,100.1,99.47,100.07,35623.0
2019-12-10 10:30:00,100.07,100.14,99.88,100.08,15571.0,100.07,100.14,99.88,100.08,15571.0
2019-12-10 11:00:00,100.23,100.3,99.97,100.09,16996.0,100.23,100.3,99.97,100.09,16996.0
2019-12-10 11:30:00,100.06,100.14,100.0,100.12,9322.0,100.06,100.14,100.0,100.12,9322.0
2019-12-10 12:00:00,100.1,100.56,100.0,100.51,41665.0,100.1,100.56,100.0,100.51,41665.0
2019-12-10 12:30:00,100.49,100.68,100.43,100.66,16719.0,100.49,100.68,100.43,100.66,16719.0
2019-12-10 13:00:00,100.6,100.69,100.52,100.64,13281.0,100.6,100.69,100.52,100.64,13281.0
2019-12-10 13:30:00,100.69,100.71,100.2,100.31,25637.0,100.69,100.71,100.2,100.31,25637.0
2019-12-10 14:00:00,100.32,100.48,100.27,100.41,9150.0,100.32,100.48,100.27,100.41,9150.0
2019-12-10 14:30:00,100.41,100.42,100.22,100.23,13624.0,100.41,100.42,100.22,100.23,13624.0
2019-12-10 15:00:00,100.23,100.4,100.1,100.38,19739.0,100.23,100.4,100.1,100.38,19739.0
2019-12-10 15:30:00,100.38,100.51,100.07,100.49,174833.0,100.38,100.51,100.07,100.49,174833.0
2019-12-11 09:30:00,100.24,100.76,100.01,100.46,17311.0,100.24,100.76,100.01,100.46,17311.0
2019-12-11 10:00:00,100.51,100.56,100.26,100.31,9242.0,100.51,100.56,100.26,100.31,9242.0
2019-12-11 10:30:00,100.27,100.28,99.0,99.04,35681.0,100.27,100.28,99.0,99.04,35681.0
2019-12-11 11:00:00,99.0,99.26,98.83,98.9,55748.0,99.0,99.26,98.83,98.9,55748.0
2019-12-11 11:30:00,98.95,99.19,98.62,98.7,44360.0,98.95,99.19,98.62,98.7,44360.0
2019-12-11 12:00:00,98.7,99.37,98.7,98.94,29164.0,98.7,99.37,98.7,98.94,29164.0
2019-12-11 12:30:00,98.94,99.11,98.94,98.98,49317.0,98.94,99.11,98.94,98.98,49317.0
2019-12-11 13:00:00,98.98,99.04,98.87,98.99,12392.0,98.98,99.04,98.87,98.99,12392.0
2019-12-11 13:30:00,99.02,99.32,98.99,99.14,12335.0,99.02,99.32,98.99,99.14,12335.0
2019-12-11 14:00:00,99.15,99.55,99.12,99.53,14701.0,99.15,99.55,99.12,99.53,14701.0
2019-12-11 14:30:00,99.49,99.59,99.1,99.32,20704.0,99.49,99.59,99.1,99.32,20704.0
2019-12-11 15:00:00,99.3,99.37,99.07,99.18,54289.0,99.3,99.37,99.07,99.18,54289.0
2019-12-11 15:30:00,99.18,99.55,99.17,99.53,65519.0,99.18,99.55,99.17,99.53,65519.0
2019-12-12 09:30:00,99.76,100.36,99.43,99.91,54670.0,99.76,100.36,99.43,99.91,54670.0
2019-12-12 10:00:00,99.91,100.15,99.42,99.89,46123.0,99.91,100.15,99.42,99.89,46123.0
2019-12-12 10:30:00,99.96,100.0,99.26,99.56,49210.0,99.96,100.0,99.26,99.56,49210.0
2019-12-12 11:00:00,99.56,99.73,99.24,99.51,42146.0,99.56,99.73,99.24,99.51,42146.0
2019-12-12 11:30:00,99.51,99.77,99.47,99.69,16317.0,99.51,99.77,99.47,99.69,16317.0
2019-12-12 12:00:00,99.65,99.65,99.19,99.28,26774.0,99.65,99.65,99.19,99.28,26774.0
2019-12-12 12:30:00,99.42,99.87,99.42,99.51,22026.0,99.42,99.87,99.42,99.51,22026.0
2019-12-12 13:00:00,99.47,99.64,99.41,99.64,19820.0,99.47,99.64,99.41,99.64,19820.0
2019-12-12 13:30:00,99.64,99.64,99.5,99.6,12642.0,99.64,99.64,99.5,99.6,12642.0
2019-12-12 14:00:00,99.7,99.7,99.48,99.61,14298.0,99.7,99.7,99.48,99.61,14298.0
2019-12-12 14:30:00,99.62,100.04,99.62,99.88,31025.0,99.62,100.04,99.62,99.88,31025.0
2019-12-12 15:00:00,99.86,100.04,99.75,99.85,16101.0,99.86,100.04,99.75,99.85,16101.0
2019-12-12 15:30:00,99.87,99.98,99.48,99.59,72454.0,99.87,99.98,99.48,99.59,72454.0
2019-12-13 09:30:00,99.55,101.18,98.71,101.0,75539.0,99.55,101.18,98.71,101.0,75539.0
2019-12-13 10:00:00,101.02,101.31,100.75,100.96,29573.0,101.02,101.31,100.75,100.96,29573.0
2019-12-13 10:30:00,100.91,100.93,100.37,100.49,16297.0,100.91,100.93,100.37,100.49,16297.0
2019-12-13 11:00:00,100.45,100.59,100.12,100.12,23629.0,100.45,100.59,100.12,100.12,23629.0
2019-12-13 11:30:00,100.08,100.19,99.89,99.96,19109.0,100.08,100.19,99.89,99.96,19109.0
2019-12-13 12:00:00,99.99,100.0,99.49,99.51,13396.0,99.99,100.0,99.49,99.51,13396.0
2019-12-13 12:30:00,99.52,99.52,98.85,99.06,17710.0,99.52,99.52,98.85,99.06,17710.0
2019-12-13 13:00:00,99.11,99.28,99.04,99.11,48833.0,99.11,99.28,99.04,99.11,48833.0
2019-12-13 13:30:00,99.09,99.14,98.7,99.01,26546.0,99.09,99.14,98.7,99.01,26546.0
2019-12-13 14:00:00,99.1,99.21,98.9,98.9,22018.0,99.1,99.21,98.9,98.9,22018.0
2019-12-13 14:30:00,98.91,98.99,98.73,98.97,20792.0,98.91,98.99,98.73,98.97,20792.0
2019-12-13 15:00:00,98.98,99.22,98.9,99.19,13957.0,98.98,99.22,98.9,99.19,13957.0
2019-12-13 15:30:00,99.2,99.24,98.96,99.05,74309.0,99.2,99.24,98.96,99.05,74309.0
2019-12-16 09:30:00,99.29,99.53,98.95,99.45,48931.0,99.29,99.53,98.95,99.45,48931.0
2019-12-16 10:00:00,99.39,101.45,99.38,101.17,86871.0,99.39,101.45,99.38,101.17,86871.0
2019-12-16 10:30:00,101.19,101.5,101.06,101.17,29851.0,101.19,101.5,101.06,101.17,29851.0
2019-12-16 11:00:00,101.19,101.59,101.05,101.59,17177.0,101.19,101.59,101.05,101.59,17177.0
2019-12-16 11:30:00,101.58,101.58,101.1,101.3,19244.0,101.58,101.58,101.1,101.3,19244.0
2019-12-16 12:00:00,101.33,101.38,101.17,101.3,16359.0,101.33,101.38,101.17,101.3,16359.0
2019-12-16 12:30:00,101.3,101.33,101.1,101.2,26444.0,101.3,101.33,101.1,101.2,26444.0
2019-12-16 13:00:00,101.19,101.25,100.78,100.81,27537.0,101.19,101.25,100.78,100.81,27537.0
2019-12-16 13:30:00,100.84,100.91,100.65,100.9,26558.0,100.84,100.91,100.65,100.9,26558.0
2019-12-16 14:00:00,100.92,100.95,100.78,100.85,16695.0,100.92,100.95,100.78,100.85,16695.0
2019-12-16 14:30:00,100.88,101.08,100.84,100.96,15787.0,100.88,101.08,100.84,100.96,15787.0
2019-12-16 15:00:00,100.95,101.08,100.85,100.93,32264.0,100.95,101.08,100.85,100.93,32264.0
2019-12-16 15:30:00,100.93,101.25,100.91,101.18,62206.0,100.93,101.25,100.91,101.18,62206.0
2019-12-17 09:30:00,101.32,101.71,100.4,100.4,29921.0,101.32,101.71,100.4,100.4,29921.0
2019-12-17 10:00:00,100.51,101.39,100.33,101.07,16924.0,100.51,101.39,100.33,101.07,16924.0
2019-12-17 10:30:00,101.07,101.07,100.57,100.57,18726.0,101.07,101.07,100.57,100.57,18726.0
2019-12-17 11:00:00,100.53,100.77,100.28,100.64,33590.0,100.53,100.77,100.28,100.64,33590.0
2019-12-17 11:30:00,100.64,100.78,100.47,100.72,25918.0,100.64,100.78,100.47,100.72,25918.0
2019-12-17 12:00:00,100.7,100.88,100.44,100.77,28988.0,100.7,100.88,100.44,100.77,28988.0
2019-12-17 12:30:00,100.79,100.91,100.6,100.73,19712.0,100.79,100.91,100.6,100.73,19712.0
2019-12-17 13:00:00,100.69,100.72,100.48,100.52,25752.0,100.69,100.72,100.48,100.52,25752.0
2019-12-17 13:30:00,100.53,100.71,100.47,100.58,26780.0,100.53,100.71,100.47,100.58,26780.0
2019-12-17 14:00:00,100.57,100.81,100.55,100.68,37510.0,100.57,100.81,100.55,100.68,37510.0
2019-12-17 14:30:00,100.69,100.93,100.69,100.82,15235.0,100.69,100.93,100.69,100.82,15235.0
2019-12-17 15:00:00,100.81,100.93,100.61,100.92,18938.0,100.81,100.93,100.61,100.92,18938.0
2019-12-17 15:30:00,100.92,101.13,100.78,100.82,86450.0,100.92,101.13,100.78,100.82,86450.0
2019-12-18 09:30:00,101.19,101.19,100.21,100.53,16957.0,101.19,101.19,100.21,100.53,16957.0
2019-12-18 10:00:00,100.29,100.59,100.1,100.36,20602.0,100.29,100.59,100.1,100.36,20602.0
2019-12-18 10:30:00,100.37,100.37,100.11,100.19,8262.0,100.37,100.37,100.11,100.19,8262.0
2019-12-18 11:00:00,100.06,100.57,100.06,100.57,24888.0,100.06,100.57,100.06,100.57,24888.0
2019-12-18 11:30:00,100.58,100.85,100.48,100.71,13033.0,100.58,100.85,100.48,100.71,13033.0
2019-12-18 12:00:00,100.66,100.99,100.66,100.97,25184.0,100.66,100.99,100.66,100.97,25184.0
2019-12-18 12:30:00,100.98,101.01,100.72,100.81,9287.0,100.98,101.01,100.72,100.81,9287.0
2019-12-18 13:00:00,100.82,100.86,100.67,100.82,8416.0,100.82,100.86,100.67,100.82,8416.0
2019-12-18 13:30:00,100.79,101.05,100.66,101.02,10024.0,100.79,101.05,100.66,101.02,10024.0
2019-12-18 14:00:00,101.01,101.11,100.99,101.08,10290.0,101.01,101.11,100.99,101.08,10290.0
2019-12-18 14:30:00,101.11,101.16,100.87,101.16,16295.0,101.11,101.16,100.87,101.16,16295.0
2019-12-18 15:00:00,101.18,101.53,101.17,101.52,9609.0,101.18,101.53,101.17,101.52,9609.0
2019-12-18 15:30:00,101.56,101.62,101.2,101.27,60797.0,101.56,101.62,101.2,101.27,60797.0
2019-12-19 09:30:00,100.91,101.75,100.89,101.26,7756.0,100.91,101.75,100.89,101.26,7756.0
2019-12-19 10:00:00,101.2,101.62,101.19,101.56,18659.0,101.2,101.62,101.19,101.56,18659.0
2019-12-19 10:30:00,101.59,101.66,101.12,101.12,8190.0,101.59,101.66,101.12,101.12,8190.0
2019-12-19 11:00:00,101.13,101.39,101.13,101.38,7026.0,101.13,101.39,101.13,101.38,7026.0
2019-12-19 11:30:00,101.37,101.46,101.26,101.4,9728.0,101.37,101.46,101.26,101.4,9728.0
2019-12-19 12:00:00,101.28,101.28,101.03,101.26,7565.0,101.28,101.28,101.03,101.26,7565.0
2019-12-19 12:30:00,101.29,101.46,101.18,101.3,27881.0,101.29,101.46,101.18,101.3,27881.0
2019-12-19 13:00:00,101.31,101.62,101.31,101.56,9536.0,101.31,101.62,101.31,101.56,9536.0
2019-12-19 13:30:00,101.56,102.1,101.56,102.08,15518.0,101.56,102.1,101.56,102.08,15518.0
2019-12-19 14:00:00,102.06,102.18,101.78,101.9,11508.0,102.06,102.18,101.78,101.9,11508.0
2019-12-19 14:30:00,101.86,102.01,101.78,101.92,10774.0,101.86,102.01,101.78,101.92,10774.0
2019-12-19 15:00:00,101.97,101.99,101.54,101.55,11728.0,101.97,101.99,101.54,101.55,11728.0
2019-12-19 15:30:00,101.55,101.59,101.33,101.4,33705.0,101.55,101.59,101.33,101.4,33705.0
2019-12-20 09:30:00,102.01,102.05,101.57,101.67,94038.0,102.01,102.05,101.57,101.67,94038.0
2019-12-20 10:00:00,101.66,102.01,101.19,101.61,18896.0,101.66,102.01,101.19,101.61,18896.0
2019-12-20 10:30:00,101.64,101.77,101.45,101.77,13696.0,101.64,101.77,101.45,101.77,13696.0
2019-12-20 11:00:00,101.81,102.03,101.78,102.01,11679.0,101.81,102.03,101.78,102.01,11679.0
2019-12-20 11:30:00,102.02,102.02,101.79,101.92,17878.0,102.02,102.02,101.79,101.92,17878.0
2019-12-20 12:00:00,101.89,101.98,101.68,101.88,22038.0,101.89,101.98,101.68,101.88,22038.0
2019-12-20 12:30:00,101.88,101.96,101.7,101.86,24502.0,101.88,101.96,101.7,101.86,24502.0
2019-12-20 13:00:00,101.82,102.08,101.75,102.06,14573.0,101.82,102.08,101.75,102.06,14573.0
2019-12-20 13:30:00,102.1,102.47,102.09,102.4,18914.0,102.1,102.47,102.09,102.4,18914.0
2019-12-20 14:00:00,102.35,102.35,101.92,101.99,11890.0,102.35,102.35,101.92,101.99,11890.0
2019-12-20 14:30:00,101.98,102.06,101.89,101.98,10280.0,101.98,102.06,101.89,101.98,10280.0
2019-12-20 15:00:00,101.98,102.06,101.39,101.62,35244.0,101.98,102.06,101.39,101.62,35244.0
2019-12-20 15:30:00,101.62,101.88,101.32,101.8,70570.0,101.62,101.88,101.32,101.8,70570.0
2019-12-23 09:30:00,101.87,101.94,101.3,101.44,12213.0,101.87,101.94,101.3,101.44,12213.0
2019-12-23 10:00:00,101.39,101.65,101.28,101.33,7529.0,101.39,101.65,101.28,101.33,7529.0
2019-12-23 10:30:00,101.22,101.41,100.87,100.93,16509.0,101.22,101.41,100.87,100.93,16509.0
2019-12-23 11:00:00,100.91,101.4,100.9,101.4,7063.0,100.91,101.4,100.9,101.4,7063.0
2019-12-23 11:30:00,101.24,101.57,101.05,101.48,29457.0,101.24,101.57,101.05,101.48,29457.0
2019-12-23 12:00:00,101.42,101.61,101.34,101.6,6684.0,101.42,101.61,101.34,101.6,6684.0
2019-12-23 12:30:00,101.57,101.8,101.53,101.66,27350.0,101.57,101.8,101.53,101.66,27350.0
2019-12-23 13:00:00,101.69,101.76,101.62,101.69,11174.0,101.69,101.76,101.62,101.69,11174.0
2019-12-23 13:30:00,101.67,101.68,101.3,101.34,9807.0,101.67,101.68,101.3,101.34,9807.0
2019-12-23 14:00:00,101.41,101.41,101.21,101.29,15302.0,101.41,101.41,101.21,101.29,15302.0
2019-12-23 14:30:00,101.31,101.33,101.14,101.16,18310.0,101.31,101.33,101.14,101.16,18310.0
2019-12-23 15:00:00,101.15,101.18,101.05,101.12,10824.0,101.15,101.18,101.05,101.12,10824.0
2019-12-23 15:30:00,101.19,101.19,100.96,101.03,32354.0,101.19,101.19,100.96,101.03,32354.0
2019-12-24 09:30:00,100.98,101.4,100.58,101.22,20243.0,100.98,101.4,100.58,101.22,20243.0
2019-12-24 10:00:00,101.22,101.22,101.04,101.21,10313.0,101.22,101.22,101.04,101.21,10313.0
2019-12-24 10:30:00,101.17,101.42,101.11,101.15,17637.0,101.17,101.42,101.11,101.15,17637.0
2019-12-24 11:00:00,101.2,101.3,101.11,101.28,11595.0,101.2,101.3,101.11,101.28,11595.0
2019-12-24 11:30:00,101.37,101.37,101.15,101.17,17574.0,101.37,101.37,101.15,101.17,17574.0
2019-12-24 12:00:00,101.21,101.27,101.15,101.26,8669.0,101.21,101.27,101.15,101.26,8669.0
2019-12-24 12:30:00,101.3,102.01,101.3,101.72,41370.0,101.3,102.01,101.3,101.72,41370.0
2019-12-26 09:30:00,101.83,101.91,101.52,101.69,11283.0,101.83,101.91,101.52,101.69,11283.0
2019-12-26 10:00:00,101.67,101.97,101.63,101.96,4899.0,101.67,101.97,101.63,101.96,4899.0
2019-12-26 10:30:00,101.99,102.1,101.79,101.88,4168.0,101.99,102.1,101.79,101.88,4168.0
2019-12-26 11:00:00,101.97,101.97,101.61,101.65,4000.0,101.97,101.97,101.61,101.65,4000.0
2019-12-26 11:30:00,101.7,101.71,101.52,101.52,2923.0,101.7,101.71,101.52,101.52,2923.0
2019-12-26 12:00:00,101.53,101.54,101.27,101.37,7330.0,101.53,101.54,101.27,101.37,7330.0
2019-12-26 12:30:00,101.31,101.37,101.29,101.35,3325.0,101.31,101.37,101.29,101.35,3325.0
2019-12-26 13:00:00,101.33,101.48,101.23,101.45,7466.0,101.33,101.48,101.23,101.45,7466.0
2019-12-26 13:30:00,101.5,101.58,101.43,101.56,4122.0,101.5,101.58,101.43,101.56,4122.0
2019-12-26 14:00:00,101.6,101.7,101.6,101.63,5894.0,101.6,101.7,101.6,101.63,5894.0
2019-12-26 14:30:00,101.64,101.67,101.54,101.58,4554.0,101.64,101.67,101.54,101.58,4554.0
2019-12-26 15:00:00,101.55,101.92,101.55,101.92,9279.0,101.55,101.92,101.55,101.92,9279.0
2019-12-26 15:30:00,101.93,102.03,101.81,101.97,20838.0,101.93,102.03,101.81,101.97,20838.0
2019-12-27 09:30:00,102.28,102.28,101.62,101.94,7140.0,102.28,102.28,101.62,101.94,7140.0
2019-12-27 10:00:00,101.88,102.3,101.77,102.3,5816.0,101.88,102.3,101.77,102.3,5816.0
2019-12-27 10:30:00,102.31,102.39,102.04,102.33,7032.0,102.31,102.39,102.04,102.33,7032.0
2019-12-27 11:00:00,102.27,102.5,102.11,102.28,17697.0,102.27,102.5,102.11,102.28,17697.0
2019-12-27 11:30:00,102.32,102.63,102.32,102.59,14235.0,102.32,102.63,102.32,102.59,14235.0
2019-12-27 12:00:00,102.61,102.82,102.34,102.44,15997.0,102.61,102.82,102.34,102.44,15997.0
2019-12-27 12:30:00,102.47,102.6,102.35,102.43,11343.0,102.47,102.6,102.35,102.43,11343.0
2019-12-27 13:00:00,102.41,102.44,102.32,102.37,5698.0,102.41,102.44,102.32,102.37,5698.0
2019-12-27 13:30:00,102.39,102.43,102.09,102.17,7421.0,102.39,102.43,102.09,102.17,7421.0
2019-12-27 14:00:00,102.11,102.32,102.11,102.32,2600.0,102.11,102.32,102.11,102.32,2600.0
2019-12-27 14:30:00,102.28,102.39,102.08,102.36,4348.0,102.28,102.39,102.08,102.36,4348.0
2019-12-27 15:00:00,102.38,102.41,102.06,102.06,9051.0,102.38,102.41,102.06,102.06,9051.0
2019-12-27 15:30:00,102.09,102.09,101.6,101.7,20657.0,102.09,102.09,101.6,101.7,20657.0
2019-12-30 09:30:00,101.91,101.96,100.43,101.05,20017.0,101.91,101.96,100.43,101.05,20017.0
2019-12-30 10:00:00,101.13,101.4,100.48,101.01,25902.0,101.13,101.4,100.48,101.01,25902.0
2019-12-30 10:30:00,101.02,101.05,100.72,100.9,28342.0,101.02,101.05,100.72,100.9,28342.0
2019-12-30 11:00:00,100.95,101.24,100.85,100.88,18525.0,100.95,101.24,100.85,100.88,18525.0
2019-12-30 11:30:00,100.94,101.38,100.85,101.3,19142.0,100.94,101.38,100.85,101.3,19142.0
2019-12-30 12:00:00,101.29,101.33,100.98,101.16,24404.0,101.29,101.33,100.98,101.16,24404.0
2019-12-30 12:30:00,101.11,101.65,101.11,101.38,21613.0,101.11,101.65,101.11,101.38,21613.0
2019-12-30 13:00:00,101.34,101.38,101.12,101.37,16563.0,101.34,101.38,101.12,101.37,16563.0
2019-12-30 13:30:00,101.33,101.34,101.17,101.24,8077.0,101.33,101.34,101.17,101.24,8077.0
2019-12-30 14:00:00,101.19,101.32,100.98,101.03,10401.0,101.19,101.32,100.98,101.03,10401.0
2019-12-30 14:30:00,101.01,101.18,100.92,101.08,9900.0,101.01,101.18,100.92,101.08,9900.0
2019-12-30 15:00:00,101.07,101.27,101.05,101.2,9284.0,101.07,101.27,101.05,101.2,9284.0
2019-12-30 15:30:00,101.2,101.34,101.09,101.11,51893.0,101.2,101.34,101.09,101.11,51893.0
2019-12-31 09:30:00,101.14,102.24,101.14,102.15,12892.0,101.14,102.24,101.14,102.15,12892.0
2019-12-31 10:00:00,101.99,102.11,101.88,101.92,6987.0,101.99,102.11,101.88,101.92,6987.0
2019-12-31 10:30:00,101.96,101.96,101.59,101.71,5202.0,101.96,101.96,101.59,101.71,5202.0
2019-12-31 11:00:00,101.6,101.89,101.59,101.81,14759.0,101.6,101.89,101.59,101.81,14759.0
2019-12-31 11:30:00,101.69,101.69,101.2,101.27,6213.0,101.69,101.69,101.2,101.27,6213.0
2019-12-31 12:00:00,101.25,101.25,100.89,101.21,8841.0,101.25,101.25,100.89,101.21,8841.0
2019-12-31 12:30:00,101.19,101.25,101.04,101.16,3349.0,101.19,101.25,101.04,101.16,3349.0
2019-12-31 13:00:00,101.22,101.29,101.06,101.08,3426.0,101.22,101.29,101.06,101.08,3426.0
2019-12-31 13:30:00,101.04,101.21,100.94,100.98,7327.0,101.04,101.21,100.94,100.98,7327.0
2019-12-31 14:00:00,100.95,101.25,100.86,101.16,7416.0,100.95,101.25,100.86,101.16,7416.0
2019-12-31 14:30:00,101.16,101.34,101.1,101.17,4981.0,101.16,101.34,101.1,101.17,4981.0
2019-12-31 15:00:00,101.17,101.26,100.66,100.68,17188.0,101.17,101.26,100.66,100.68,17188.0
2019-12-31 15:30:00,100.71,101.0,100.52,100.59,62709.0,100.71,101.0,100.52,100.59,62709.0
2020-01-02 09:30:00,101.38,101.53,100.92,101.39,12814.0,101.38,101.53,100.92,101.39,12814.0
2020-01-02 10:00:00,101.32,101.34,100.45,100.54,12378.0,101.32,101.34,100.45,100.54,12378.0
2020-01-02 10:30:00,100.55,100.56,100.07,100.48,16073.0,100.55,100.56,100.07,100.48,16073.0
2020-01-02 11:00:00,100.48,100.82,100.43,100.66,16094.0,100.48,100.82,100.43,100.66,16094.0
2020-01-02 11:30:00,100.62,100.62,100.3,100.53,12914.0,100.62,100.62,100.3,100.53,12914.0
2020-01-02 12:00:00,100.55,100.93,100.48,100.91,22413.0,100.55,100.93,100.48,100.91,22413.0
2020-01-02 12:30:00,100.95,100.95,100.48,100.53,18365.0,100.95,100.95,100.48,100.53,18365.0
2020-01-02 13:00:00,100.56,100.58,100.43,100.45,12751.0,100.56,100.58,100.43,100.45,12751.0
2020-01-02 13:30:00,100.45,100.49,100.14,100.14,20832.0,100.45,100.49,100.14,100.14,20832.0
2020-01-02 14:00:00,100.23,100.5,100.22,100.39,13676.0,100.23,100.5,100.22,100.39,13676.0
2020-01-02 14:30:00,100.4,100.55,100.34,100.49,28968.0,100.4,100.55,100.34,100.49,28968.0
2020-01-02 15:00:00,100.52,101.51,100.52,101.43,18058.0,100.52,101.51,100.52,101.43,18058.0
2020-01-02 15:30:00,101.43,102.02,101.43,102.01,62217.0,101.43,102.02,101.43,102.01,62217.0
2020-01-03 09:30:00,100.64,101.06,99.17,100.88,45167.0,100.64,101.06,99.17,100.88,45167.0
2020-01-03 10:00:00,100.72,101.04,100.17,100.84,12380.0,100.72,101.04,100.17,100.84,12380.0
2020-01-03 10:30:00,100.64,101.35,100.61,101.28,11605.0,100.64,101.35,100.61,101.28,11605.0
2020-01-03 11:00:00,101.17,101.43,101.1,101.34,19090.0,101.17,101.43,101.1,101.34,19090.0
2020-01-03 11:30:00,101.44,101.83,101.44,101.73,11365.0,101.44,101.83,101.44,101.73,11365.0
2020-01-03 12:00:00,101.79,101.92,101.69,101.76,54557.0,101.79,101.92,101.69,101.76,54557.0
2020-01-03 12:30:00,101.78,102.07,101.53,101.99,22070.0,101.78,102.07,101.53,101.99,22070.0
2020-01-03 13:00:00,102.0,102.22,101.5,101.62,28671.0,102.0,102.22,101.5,101.62,28671.0
2020-01-03 13:30:00,101.58,101.58,101.0,101.08,4500.0,101.58,101.58,101.0,101.08,4500.0
2020-01-03 14:00:00,101.02,101.23,100.85,101.23,11803.0,101.02,101.23,100.85,101.23,11803.0
2020-01-03 14:30:00,101.33,101.5,101.2,101.43,13085.0,101.33,101.5,101.2,101.43,13085.0
2020-01-03 15:00:00,101.45,101.78,101.42,101.64,29165.0,101.45,101.78,101.42,101.64,29165.0
2020-01-03 15:30:00,101.64,102.01,101.55,101.7,79918.0,101.64,102.01,101.55,101.7,79918.0
2020-01-06 09:30:00,100.83,101.66,100.35,101.01,28862.0,100.83,101.66,100.35,101.01,28862.0
2020-01-06 10:00:00,101.14,101.47,100.89,101.4,4077.0,101.14,101.47,100.89,101.4,4077.0
2020-01-06 10:30:00,101.52,101.9,101.31,101.9,17999.0,101.52,101.9,101.31,101.9,17999.0
2020-01-06 11:00:00,101.88,101.96,101.66,101.84,14817.0,101.88,101.96,101.66,101.84,14817.0
2020-01-06 11:30:00,101.86,101.92,101.5,101.58,14388.0,101.86,101.92,101.5,101.58,14388.0
2020-01-06 12:00:00,101.55,101.65,101.44,101.59,9684.0,101.55,101.65,101.44,101.59,9684.0
2020-01-06 12:30:00,101.62,101.65,101.17,101.27,13768.0,101.62,101.65,101.17,101.27,13768.0
2020-01-06 13:00:00,101.32,101.47,100.82,100.82,17448.0,101.32,101.47,100.82,100.82,17448.0
2020-01-06 13:30:00,100.85,101.15,100.78,100.81,24465.0,100.85,101.15,100.78,100.81,24465.0
2020-01-06 14:00:00,100.84,100.98,100.65,100.86,12398.0,100.84,100.98,100.65,100.86,12398.0
2020-01-06 14:30:00,100.92,101.13,100.7,100.96,15977.0,100.92,101.13,100.7,100.96,15977.0
2020-01-06 15:00:00,100.96,101.06,100.83,100.93,19082.0,100.96,101.06,100.83,100.93,19082.0
2020-01-06 15:30:00,100.94,101.3,100.86,101.21,60215.0,100.94,101.3,100.86,101.21,60215.0
2020-01-07 09:30:00,101.36,101.47,100.7,101.24,16386.0,101.36,101.47,100.7,101.24,16386.0
2020-01-07 10:00:00,101.09,101.42,100.97,101.28,23333.0,101.09,101.42,100.97,101.28,23333.0
2020-01-07 10:30:00,101.34,101.55,101.04,101.54,14955.0,101.34,101.55,101.04,101.54,14955.0
2020-01-07 11:00:00,101.54,102.11,101.51,101.95,15783.0,101.54,102.11,101.51,101.95,15783.0
2020-01-07 11:30:00,102.0,102.21,101.85,102.16,25327.0,102.0,102.21,101.85,102.16,25327.0
2020-01-07 12:00:00,102.15,102.57,102.04,102.5,28980.0,102.15,102.57,102.04,102.5,28980.0
2020-01-07 12:30:00,102.45,102.66,102.35,102.48,28709.0,102.45,102.66,102.35,102.48,28709.0
2020-01-07 13:00:00,102.53,102.9,102.49,102.5,25073.0,102.53,102.9,102.49,102.5,25073.0
2020-01-07 13:30:00,102.47,102.59,102.33,102.5,20041.0,102.47,102.59,102.33,102.5,20041.0
2020-01-07 14:00:00,102.49,102.51,102.36,102.48,10327.0,102.49,102.51,102.36,102.48,10327.0
2020-01-07 14:30:00,102.53,102.74,102.43,102.66,14947.0,102.53,102.74,102.43,102.66,14947.0
2020-01-07 15:00:00,102.67,102.86,102.61,102.85,20047.0,102.67,102.86,102.61,102.85,20047.0
2020-01-07 15:30:00,102.85,102.93,102.69,102.93,68473.0,102.85,102.93,102.69,102.93,68473.0
2020-01-08 09:30:00,102.68,102.89,102.19,102.26,26179.0,102.68,102.89,102.19,102.26,26179.0
2020-01-08 10:00:00,102.42,102.63,102.09,102.12,56111.0,102.42,102.63,102.09,102.12,56111.0
2020-01-08 10:30:00,102.09,102.31,101.66,101.73,13902.0,102.09,102.31,101.66,101.73,13902.0
2020-01-08 11:00:00,101.73,101.88,101.1,101.83,25827.0,101.73,101.88,101.1,101.83,25827.0
2020-01-08 11:30:00,101.81,102.33,101.47,101.94,33192.0,101.81,102.33,101.47,101.94,33192.0
2020-01-08 12:00:00,101.92,101.94,101.37,101.56,25506.0,101.92,101.94,101.37,101.56,25506.0
2020-01-08 12:30:00,101.56,101.59,101.16,101.22,20324.0,101.56,101.59,101.16,101.22,20324.0
2020-01-08 13:00:00,101.22,101.27,100.76,100.77,24138.0,101.22,101.27,100.76,100.77,24138.0
2020-01-08 13:30:00,100.79,101.05,100.69,100.76,50255.0,100.79,101.05,100.69,100.76,50255.0
2020-01-08 14:00:00,100.76,100.91,100.61,100.7,39336.0,100.76,100.91,100.61,100.7,39336.0
2020-01-08 14:30:00,100.75,100.99,100.61,100.99,21252.0,100.75,100.99,100.61,100.99,21252.0
2020-01-08 15:00:00,100.99,101.04,100.81,100.83,23290.0,100.99,101.04,100.81,100.83,23290.0
2020-01-08 15:30:00,100.83,100.83,99.97,100.03,150017.0,100.83,100.83,99.97,100.03,150017.0
2020-01-09 09:30:00,100.63,100.75,99.67,100.4,53444.0,100.63,100.75,99.67,100.4,53444.0
2020-01-09 10:00:00,100.42,100.67,100.07,100.13,35749.0,100.42,100.67,100.07,100.13,35749.0
2020-01-09 10:30:00,100.1,100.2,99.75,100.16,92566.0,100.1,100.2,99.75,100.16,92566.0
2020-01-09 11:00:00,100.15,100.67,100.14,100.65,85740.0,100.15,100.67,100.14,100.65,85740.0
2020-01-09 11:30:00,100.7,100.76,100.25,100.29,22630.0,100.7,100.76,100.25,100.29,22630.0
2020-01-09 12:00:00,100.27,100.36,99.91,99.95,18008.0,100.27,100.36,99.91,99.95,18008.0
2020-01-09 12:30:00,99.98,100.17,99.83,100.06,29386.0,99.98,100.17,99.83,100.06,29386.0
2020-01-09 13:00:00,100.08,100.1,99.85,99.9,23306.0,100.08,100.1,99.85,99.9,23306.0
2020-01-09 13:30:00,99.92,99.95,99.67,99.84,20354.0,99.92,99.95,99.67,99.84,20354.0
2020-01-09 14:00:00,99.83,100.09,99.79,100.04,14415.0,99.83,100.09,99.79,100.04,14415.0
2020-01-09 14:30:00,100.05,100.17,99.94,99.94,20400.0,100.05,100.17,99.94,99.94,20400.0
2020-01-09 15:00:00,99.97,99.98,99.68,99.71,25504.0,99.97,99.98,99.68,99.71,25504.0
2020-01-09 15:30:00,99.73,99.83,99.25,99.44,121860.0,99.73,99.83,99.25,99.44,121860.0
2020-01-10 09:30:00,99.44,99.75,98.7,99.62,32321.0,99.44,99.75,98.7,99.62,32321.0
2020-01-10 10:00:00,99.62,99.88,99.4,99.4,13687.0,99.62,99.88,99.4,99.4,13687.0
2020-01-10 10:30:00,99.34,99.36,98.29,98.72,33408.0,99.34,99.36,98.29,98.72,33408.0
2020-01-10 11:00:00,98.7,98.89,98.44,98.44,23947.0,98.7,98.89,98.44,98.44,23947.0
2020-01-10 11:30:00,98.48,98.6,98.33,98.54,24469.0,98.48,98.6,98.33,98.54,24469.0
2020-01-10 12:00:00,98.51,98.55,98.29,98.47,19512.0,98.51,98.55,98.29,98.47,19512.0
2020-01-10 12:30:00,98.41,98.72,98.41,98.58,18201.0,98.41,98.72,98.41,98.58,18201.0
2020-01-10 13:00:00,98.52,99.14,98.47,98.99,24776.0,98.52,99.14,98.47,98.99,24776.0
2020-01-10 13:30:00,99.0,99.07,98.88,99.0,24525.0,99.0,99.07,98.88,99.0,24525.0
2020-01-10 14:00:00,98.98,99.09,98.74,98.91,17416.0,98.98,99.09,98.74,98.91,17416.0
2020-01-10 14:30:00,98.88,98.91,98.75,98.82,15270.0,98.88,98.91,98.75,98.82,15270.0
2020-01-10 15:00:00,98.82,98.82,98.52,98.65,21844.0,98.82,98.82,98.52,98.65,21844.0
2020-01-10 15:30:00,98.58,98.75,98.39,98.71,60722.0,98.58,98.75,98.39,98.71,60722.0
2020-01-13 09:30:00,98.77,98.87,98.37,98.6,35731.0,98.77,98.87,98.37,98.6,35731.0
2020-01-13 10:00:00,98.51,98.74,98.5,98.72,22717.0,98.51,98.74,98.5,98.72,22717.0
2020-01-13 10:30:00,98.72,98.78,98.45,98.52,14515.0,98.72,98.78,98.45,98.52,14515.0
2020-01-13 11:00:00,98.51,99.41,98.5,99.41,32035.0,98.51,99.41,98.5,99.41,32035.0
2020-01-13 11:30:00,99.32,99.64,99.26,99.6,20231.0,99.32,99.64,99.26,99.6,20231.0
2020-01-13 12:00:00,99.62,99.82,99.6,99.79,9681.0,99.62,99.82,99.6,99.79,9681.0
2020-01-13 12:30:00,99.79,100.09,99.79,100.09,13284.0,99.79,100.09,99.79,100.09,13284.0
2020-01-13 13:00:00,100.06,100.43,99.99,100.43,11477.0,100.06,100.43,99.99,100.43,11477.0
2020-01-13 13:30:00,100.43,100.58,100.38,100.57,8751.0,100.43,100.58,100.38,100.57,8751.0
2020-01-13 14:00:00,100.53,100.78,100.4,100.73,13602.0,100.53,100.78,100.4,100.73,13602.0
2020-01-13 14:30:00,100.68,101.03,100.58,101.01,17349.0,100.68,101.03,100.58,101.01,17349.0
2020-01-13 15:00:00,101.01,101.01,100.62,100.84,20750.0,101.01,101.01,100.62,100.84,20750.0
2020-01-13 15:30:00,100.83,100.97,100.75,100.88,64339.0,100.83,100.97,100.75,100.88,64339.0
2020-01-14 09:30:00,100.65,101.14,100.28,100.75,22592.0,100.65,101.14,100.28,100.75,22592.0
2020-01-14 10:00:00,100.75,101.04,100.63,101.0,15269.0,100.75,101.04,100.63,101.0,15269.0
2020-01-14 10:30:00,100.96,101.64,100.94,101.59,50276.0,100.96,101.64,100.94,101.59,50276.0
2020-01-14 11:00:00,101.64,101.83,101.4,101.48,19340.0,101.64,101.83,101.4,101.48,19340.0
2020-01-14 11:30:00,101.51,101.83,101.45,101.79,8592.0,101.51,101.83,101.45,101.79,8592.0
2020-01-14 12:00:00,101.79,101.98,101.75,101.96,10235.0,101.79,101.98,101.75,101.96,10235.0
2020-01-14 12:30:00,101.94,102.19,101.9,102.14,13181.0,101.94,102.19,101.9,102.14,13181.0
2020-01-14 13:00:00,102.17,102.49,102.07,102.33,13633.0,102.17,102.49,102.07,102.33,13633.0
2020-01-14 13:30:00,102.32,102.47,101.93,102.02,12181.0,102.32,102.47,101.93,102.02,12181.0
2020-01-14 14:00:00,102.02,102.02,101.71,101.92,10389.0,102.02,102.02,101.71,101.92,10389.0
2020-01-14 14:30:00,101.94,102.06,101.88,101.9,4842.0,101.94,102.06,101.88,101.9,4842.0
2020-01-14 15:00:00,101.93,102.12,101.76,101.98,16484.0,101.93,102.12,101.76,101.98,16484.0
2020-01-14 15:30:00,101.97,102.21,101.87,102.14,70914.0,101.97,102.21,101.87,102.14,70914.0
2020-01-15 09:30:00,101.82,103.33,101.82,103.33,22632.0,101.82,103.33,101.82,103.33,22632.0
2020-01-15 10:00:00,103.17,103.35,102.81,103.28,24318.0,103.17,103.35,102.81,103.28,24318.0
2020-01-15 10:30:00,103.24,103.67,103.19,103.67,13381.0,103.24,103.67,103.19,103.67,13381.0
2020-01-15 11:00:00,103.61,103.62,103.14,103.41,10377.0,103.61,103.62,103.14,103.41,10377.0
2020-01-15 11:30:00,103.36,103.8,103.32,103.33,8537.0,103.36,103.8,103.32,103.33,8537.0
2020-01-15 12:00:00,103.34,103.38,103.07,103.11,10848.0,103.34,103.38,103.07,103.11,10848.0
2020-01-15 12:30:00,103.07,103.34,102.85,103.06,13264.0,103.07,103.34,102.85,103.06,13264.0
2020-01-15 13:00:00,103.01,103.19,102.9,103.15,7140.0,103.01,103.19,102.9,103.15,7140.0
2020-01-15 13:30:00,103.15,103.42,103.08,103.23,9204.0,103.15,103.42,103.08,103.23,9204.0
2020-01-15 14:00:00,103.28,103.75,103.27,103.73,13550.0,103.28,103.75,103.27,103.73,13550.0
2020-01-15 14:30:00,103.74,103.9,103.4,103.4,19081.0,103.74,103.9,103.4,103.4,19081.0
2020-01-15 15:00:00,103.4,103.41,102.61,102.97,38220.0,103.4,103.41,102.61,102.97,38220.0
2020-01-15 15:30:00,102.94,102.94,101.99,102.3,105339.0,102.94,102.94,101.99,102.3,105339.0
2020-01-16 09:30:00,102.98,103.43,102.56,103.27,14496.0,102.98,103.43,102.56,103.27,14496.0
2020-01-16 10:00:00,103.25,103.35,102.73,103.35,22330.0,103.25,103.35,102.73,103.35,22330.0
2020-01-16 10:30:00,103.25,103.41,102.99,103.0,27291.0,103.25,103.41,102.99,103.0,27291.0
2020-01-16 11:00:00,103.03,103.17,102.96,103.07,60768.0,103.03,103.17,102.96,103.07,60768.0
2020-01-16 11:30:00,103.0,103.17,103.0,103.04,10317.0,103.0,103.17,103.0,103.04,10317.0
2020-01-16 12:00:00,103.1,103.37,103.1,103.27,5846.0,103.1,103.37,103.1,103.27,5846.0
2020-01-16 12:30:00,103.26,103.33,102.97,103.33,9037.0,103.26,103.33,102.97,103.33,9037.0
2020-01-16 13:00:00,103.32,103.37,103.21,103.21,7857.0,103.32,103.37,103.21,103.21,7857.0
2020-01-16 13:30:00,103.18,103.26,103.03,103.24,7337.0,103.18,103.26,103.03,103.24,7337.0
2020-01-16 14:00:00,103.27,103.32,103.18,103.18,5829.0,103.27,103.32,103.18,103.18,5829.0
2020-01-16 14:30:00,103.13,103.17,103.01,103.14,6101.0,103.13,103.17,103.01,103.14,6101.0
2020-01-16 15:00:00,103.12,103.83,103.11,103.67,24310.0,103.12,103.83,103.11,103.67,24310.0
2020-01-16 15:30:00,103.65,104.04,103.63,103.92,99956.0,103.65,104.04,103.63,103.92,99956.0
2020-01-17 09:30:00,104.41,105.41,104.27,104.75,41072.0,104.41,105.41,104.27,104.75,41072.0
2020-01-17 10:00:00,104.65,104.77,104.38,104.72,8952.0,104.65,104.77,104.38,104.72,8952.0
2020-01-17 10:30:00,104.77,104.77,104.25,104.25,29658.0,104.77,104.77,104.25,104.25,29658.0
2020-01-17 11:00:00,104.29,104.36,103.92,104.03,24829.0,104.29,104.36,103.92,104.03,24829.0
2020-01-17 11:30:00,104.01,104.02,103.63,103.65,23889.0,104.01,104.02,103.63,103.65,23889.0
2020-01-17 12:00:00,103.68,103.94,103.47,103.55,9986.0,103.68,103.94,103.47,103.55,9986.0
2020-01-17 12:30:00,103.5,103.87,103.5,103.7,9881.0,103.5,103.87,103.5,103.7,9881.0
2020-01-17 13:00:00,103.7,103.93,103.55,103.63,20099.0,103.7,103.93,103.55,103.63,20099.0
2020-01-17 13:30:00,103.68,103.77,103.54,103.57,16051.0,103.68,103.77,103.54,103.57,16051.0
2020-01-17 14:00:00,103.54,103.76,103.43,103.43,13913.0,103.54,103.76,103.43,103.43,13913.0
2020-01-17 14:30:00,103.38,103.7,103.33,103.63,10270.0,103.38,103.7,103.33,103.63,10270.0
2020-01-17 15:00:00,103.63,103.69,103.27,103.64,18632.0,103.63,103.69,103.27,103.64,18632.0
2020-01-17 15:30:00,103.61,103.7,103.49,103.51,70774.0,103.61,103.7,103.49,103.51,70774.0
2020-01-21 09:30:00,103.32,103.88,102.93,103.88,11829.0,103.32,103.88,102.93,103.88,11829.0
2020-01-21 10:00:00,103.8,104.02,103.29,103.29,16630.0,103.8,104.02,103.29,103.29,16630.0
2020-01-21 10:30:00,103.39,103.47,103.12,103.31,9848.0,103.39,103.47,103.12,103.31,9848.0
2020-01-21 11:00:00,103.26,103.33,102.79,102.93,15132.0,103.26,103.33,102.79,102.93,15132.0
2020-01-21 11:30:00,103.05,103.31,102.88,103.27,10402.0,103.05,103.31,102.88,103.27,10402.0
2020-01-21 12:00:00,103.26,103.51,103.09,103.21,11553.0,103.26,103.51,103.09,103.21,11553.0
2020-01-21 12:30:00,103.31,103.37,103.06,103.07,3299.0,103.31,103.37,103.06,103.07,3299.0
2020-01-21 13:00:00,103.09,103.09,102.76,102.84,3579.0,103.09,103.09,102.76,102.84,3579.0
2020-01-21 13:30:00,102.78,102.78,102.5,102.51,13474.0,102.78,102.78,102.5,102.51,13474.0
2020-01-21 14:00:00,102.43,102.43,101.85,101.91,28270.0,102.43,102.43,101.85,101.91,28270.0
2020-01-21 14:30:00,101.89,102.19,101.78,102.19,18643.0,101.89,102.19,101.78,102.19,18643.0
2020-01-21 15:00:00,102.26,102.65,102.21,102.6,11542.0,102.26,102.65,102.21,102.6,11542.0
2020-01-21 15:30:00,102.59,102.67,102.23,102.43,45126.0,102.59,102.67,102.23,102.43,45126.0
2020-01-22 09:30:00,103.27,103.91,103.12,103.47,12035.0,103.27,103.91,103.12,103.47,12035.0
2020-01-22 10:00:00,103.47,103.6,102.78,102.94,33012.0,103.47,103.6,102.78,102.94,33012.0
2020-01-22 10:30:00,102.87,103.01,102.0,102.44,68310.0,102.87,103.01,102.0,102.44,68310.0
2020-01-22 11:00:00,102.4,102.48,102.17,102.48,12772.0,102.4,102.48,102.17,102.48,12772.0
2020-01-22 11:30:00,102.42,102.99,102.34,102.71,10571.0,102.42,102.99,102.34,102.71,10571.0
2020-01-22 12:00:00,102.73,102.78,102.58,102.6,5307.0,102.73,102.78,102.58,102.6,5307.0
2020-01-22 12:30:00,102.59,102.79,102.59,102.72,6231.0,102.59,102.79,102.59,102.72,6231.0
2020-01-22 13:00:00,102.73,102.84,102.68,102.79,5878.0,102.73,102.84,102.68,102.79,5878.0
2020-01-22 13:30:00,102.76,102.88,102.53,102.63,6773.0,102.76,102.88,102.53,102.63,6773.0
2020-01-22 14:00:00,102.7,102.78,102.64,102.77,13796.0,102.7,102.78,102.64,102.77,13796.0
2020-01-22 14:30:00,102.77,102.83,102.62,102.8,25338.0,102.77,102.83,102.62,102.8,25338.0
2020-01-22 15:00:00,102.85,102.87,102.5,102.6,19067.0,102.85,102.87,102.5,102.6,19067.0
2020-01-22 15:30:00,102.6,102.82,102.55,102.6,77650.0,102.6,102.82,102.55,102.6,77650.0
2020-01-23 09:30:00,102.32,102.79,100.69,101.68,14353.0,102.32,102.79,100.69,101.68,14353.0
2020-01-23 10:00:00,101.84,101.85,101.51,101.65,8536.0,101.84,101.85,101.51,101.65,8536.0
2020-01-23 10:30:00,101.77,102.19,101.77,102.0,10426.0,101.77,102.19,101.77,102.0,10426.0
2020-01-23 11:00:00,102.08,102.09,101.79,101.87,19258.0,102.08,102.09,101.79,101.87,19258.0
2020-01-23 11:30:00,101.9,102.21,101.85,102.2,17552.0,101.9,102.21,101.85,102.2,17552.0
2020-01-23 12:00:00,102.08,102.36,102.05,102.1,13877.0,102.08,102.36,102.05,102.1,13877.0
2020-01-23 12:30:00,102.12,102.51,102.12,102.27,7551.0,102.12,102.51,102.12,102.27,7551.0
2020-01-23 13:00:00,102.3,102.47,102.04,102.2,57767.0,102.3,102.47,102.04,102.2,57767.0
2020-01-23 13:30:00,102.13,102.38,101.89,102.34,11501.0,102.13,102.38,101.89,102.34,11501.0
2020-01-23 14:00:00,102.29,102.94,102.29,102.94,8412.0,102.29,102.94,102.29,102.94,8412.0
2020-01-23 14:30:00,102.91,103.02,102.66,103.02,8498.0,102.91,103.02,102.66,103.02,8498.0
2020-01-23 15:00:00,103.02,103.24,102.76,103.19,8974.0,103.02,103.24,102.76,103.19,8974.0
2020-01-23 15:30:00,103.17,103.36,102.95,102.99,51418.0,103.17,103.36,102.95,102.99,51418.0
2020-01-24 09:30:00,106.08,107.63,105.92,106.94,104605.0,106.08,107.63,105.92,106.94,104605.0
2020-01-24 10:00:00,106.94,107.05,106.0,106.38,142469.0,106.94,107.05,106.0,106.38,142469.0
2020-01-24 10:30:00,106.22,106.65,106.09,106.49,24640.0,106.22,106.65,106.09,106.49,24640.0
2020-01-24 11:00:00,106.45,106.9,106.25,106.69,52237.0,106.45,106.9,106.25,106.69,52237.0
2020-01-24 11:30:00,106.77,107.43,106.65,107.43,34947.0,106.77,107.43,106.65,107.43,34947.0
2020-01-24 12:00:00,107.41,107.43,106.78,106.97,29715.0,107.41,107.43,106.78,106.97,29715.0
2020-01-24 12:30:00,106.98,107.36,106.94,107.12,29270.0,106.98,107.36,106.94,107.12,29270.0
2020-01-24 13:00:00,107.05,107.05,106.69,106.7,12586.0,107.05,107.05,106.69,106.7,12586.0
2020-01-24 13:30:00,106.68,106.78,106.24,106.61,44618.0,106.68,106.78,106.24,106.61,44618.0
2020-01-24 14:00:00,106.63,106.63,105.69,106.12,48696.0,106.63,106.63,105.69,106.12,48696.0
2020-01-24 14:30:00,106.01,106.45,105.92,106.38,25841.0,106.01,106.45,105.92,106.38,25841.0
2020-01-24 15:00:00,106.41,106.54,106.08,106.47,49917.0,106.41,106.54,106.08,106.47,49917.0
2020-01-24 15:30:00,106.39,106.85,106.03,106.7,64834.0,106.39,106.85,106.03,106.7,64834.0
2020-01-27 09:30:00,104.76,104.85,103.64,104.66,36715.0,104.76,104.85,103.64,104.66,36715.0
2020-01-27 10:00:00,104.61,104.73,104.18,104.73,8493.0,104.61,104.73,104.18,104.73,8493.0
2020-01-27 10:30:00,104.65,104.89,104.33,104.71,12192.0,104.65,104.89,104.33,104.71,12192.0
2020-01-27 11:00:00,104.75,105.63,104.75,105.63,24175.0,104.75,105.63,104.75,105.63,24175.0
2020-01-27 11:30:00,105.58,105.83,105.53,105.81,26857.0,105.58,105.83,105.53,105.81,26857.0
2020-01-27 12:00:00,105.78,106.07,105.75,105.85,10472.0,105.78,106.07,105.75,105.85,10472.0
2020-01-27 12:30:00,105.84,106.04,105.72,105.74,6532.0,105.84,106.04,105.72,105.74,6532.0
2020-01-27 13:00:00,105.78,105.96,105.6,105.77,13356.0,105.78,105.96,105.6,105.77,13356.0
2020-01-27 13:30:00,105.78,106.06,105.72,105.92,6962.0,105.78,106.06,105.72,105.92,6962.0
2020-01-27 14:00:00,105.9,105.98,105.56,105.98,6841.0,105.9,105.98,105.56,105.98,6841.0
2020-01-27 14:30:00,105.96,106.07,105.66,105.8,13636.0,105.96,106.07,105.66,105.8,13636.0
2020-01-27 15:00:00,105.82,106.14,105.71,105.91,28263.0,105.82,106.14,105.71,105.91,28263.0
2020-01-27 15:30:00,105.82,105.83,104.99,105.0,119108.0,105.82,105.83,104.99,105.0,119108.0
2020-01-28 09:30:00,105.6,106.35,105.16,105.7,37321.0,105.6,106.35,105.16,105.7,37321.0
2020-01-28 10:00:00,105.84,106.48,105.61,106.32,29814.0,105.84,106.48,105.61,106.32,29814.0
2020-01-28 10:30:00,106.23,106.83,106.19,106.63,24736.0,106.23,106.83,106.19,106.63,24736.0
2020-01-28 11:00:00,106.63,106.66,106.3,106.66,24490.0,106.63,106.66,106.3,106.66,24490.0
2020-01-28 11:30:00,106.6,106.66,106.04,106.11,9607.0,106.6,106.66,106.04,106.11,9607.0
2020-01-28 12:00:00,106.07,106.44,105.88,106.37,16329.0,106.07,106.44,105.88,106.37,16329.0
2020-01-28 12:30:00,106.35,106.67,106.07,106.54,19793.0,106.35,106.67,106.07,106.54,19793.0
2020-01-28 13:00:00,106.53,106.88,106.51,106.81,15038.0,106.53,106.88,106.51,106.81,15038.0
2020-01-28 13:30:00,106.8,106.81,106.4,106.58,20287.0,106.8,106.81,106.4,106.58,20287.0
2020-01-28 14:00:00,106.52,106.95,106.51,106.75,27109.0,106.52,106.95,106.51,106.75,27109.0
2020-01-28 14:30:00,106.76,107.12,106.75,106.89,41255.0,106.76,107.12,106.75,106.89,41255.0
2020-01-28 15:00:00,106.92,107.23,106.8,107.22,32904.0,106.92,107.23,106.8,107.22,32904.0
2020-01-28 15:30:00,107.23,107.31,106.95,107.05,85294.0,107.23,107.31,106.95,107.05,85294.0
2020-01-29 09:30:00,107.32,108.25,107.22,107.81,54156.0,107.32,108.25,107.22,107.81,54156.0
2020-01-29 10:00:00,107.59,108.1,107.33,107.52,38586.0,107.59,108.1,107.33,107.52,38586.0
2020-01-29 10:30:00,107.68,108.04,107.37,107.95,14834.0,107.68,108.04,107.37,107.95,14834.0
2020-01-29 11:00:00,107.97,108.57,107.95,108.37,20475.0,107.97,108.57,107.95,108.37,20475.0
2020-01-29 11:30:00,108.33,108.93,108.02,108.93,13159.0,108.33,108.93,108.02,108.93,13159.0
2020-01-29 12:00:00,108.81,109.15,108.67,109.14,21378.0,108.81,109.15,108.67,109.14,21378.0
2020-01-29 12:30:00,109.1,109.57,108.83,109.41,35037.0,109.1,109.57,108.83,109.41,35037.0
2020-01-29 13:00:00,109.25,109.86,109.25,109.43,37206.0,109.25,109.86,109.25,109.43,37206.0
2020-01-29 13:30:00,109.46,109.8,109.44,109.52,22011.0,109.46,109.8,109.44,109.52,22011.0
2020-01-29 14:00:00,109.62,109.91,109.47,109.91,20114.0,109.62,109.91,109.47,109.91,20114.0
2020-01-29 14:30:00,109.89,109.95,109.53,109.61,16579.0,109.89,109.95,109.53,109.61,16579.0
2020-01-29 15:00:00,109.57,109.66,109.27,109.41,18035.0,109.57,109.66,109.27,109.41,18035.0
2020-01-29 15:30:00,109.43,109.78,109.38,109.66,63979.0,109.43,109.78,109.38,109.66,63979.0
2020-01-30 09:30:00,108.7,110.0,108.46,109.78,26714.0,108.7,110.0,108.46,109.78,26714.0
2020-01-30 10:00:00,109.76,109.82,108.55,108.55,53174.0,109.76,109.82,108.55,108.55,53174.0
2020-01-30 10:30:00,108.56,108.78,107.64,107.68,42440.0,108.56,108.78,107.64,107.68,42440.0
2020-01-30 11:00:00,107.73,107.91,107.3,107.89,31260.0,107.73,107.91,107.3,107.89,31260.0
2020-01-30 11:30:00,107.82,108.79,107.82,108.62,23619.0,107.82,108.79,107.82,108.62,23619.0
2020-01-30 12:00:00,108.52,108.63,107.69,107.74,10551.0,108.52,108.63,107.69,107.74,10551.0
2020-01-30 12:30:00,107.73,107.9,107.52,107.72,37053.0,107.73,107.9,107.52,107.72,37053.0
2020-01-30 13:00:00,107.71,107.75,107.43,107.56,12528.0,107.71,107.75,107.43,107.56,12528.0
2020-01-30 13:30:00,107.58,107.66,107.26,107.3,16284.0,107.58,107.66,107.26,107.3,16284.0
2020-01-30 14:00:00,107.29,107.59,107.23,107.38,20986.0,107.29,107.59,107.23,107.38,20986.0
2020-01-30 14:30:00,107.36,107.38,106.8,107.12,24574.0,107.36,107.38,106.8,107.12,24574.0
2020-01-30 15:00:00,107.19,107.48,106.81,107.4,31461.0,107.19,107.48,106.81,107.4,31461.0
2020-01-30 15:30:00,107.4,107.54,107.19,107.48,95771.0,107.4,107.54,107.19,107.48,95771.0
2020-01-31 09:30:00,106.94,107.5,106.91,107.27,15058.0,106.94,107.5,106.91,107.27,15058.0
2020-01-31 10:00:00,107.19,107.31,106.27,106.43,17755.0,107.19,107.31,106.27,106.43,17755.0
2020-01-31 10:30:00,106.42,106.62,104.86,105.25,27583.0,106.42,106.62,104.86,105.25,27583.0
2020-01-31 11:00:00,105.32,105.53,104.88,104.98,11269.0,105.32,105.53,104.88,104.98,11269.0
2020-01-31 11:30:00,104.94,105.17,104.59,104.89,20292.0,104.94,105.17,104.59,104.89,20292.0
2020-01-31 12:00:00,104.9,104.99,104.13,104.4,23848.0,104.9,104.99,104.13,104.4,23848.0
2020-01-31 12:30:00,104.4,104.45,103.9,104.34,11311.0,104.4,104.45,103.9,104.34,11311.0
2020-01-31 13:00:00,104.29,104.44,103.9,104.06,15700.0,104.29,104.44,103.9,104.06,15700.0
2020-01-31 13:30:00,104.02,104.45,103.87,104.42,11071.0,104.02,104.45,103.87,104.42,11071.0
2020-01-31 14:00:00,104.45,104.45,104.02,104.03,13541.0,104.45,104.45,104.02,104.03,13541.0
2020-01-31 14:30:00,104.02,104.45,104.02,104.36,18121.0,104.02,104.45,104.02,104.36,18121.0
2020-01-31 15:00:00,104.38,104.38,103.48,103.58,21647.0,104.38,104.38,103.48,103.58,21647.0
2020-01-31 15:30:00,103.58,103.89,103.26,103.63,82368.0,103.58,103.89,103.26,103.63,82368.0
2020-02-03 09:30:00,104.25,104.86,103.65,103.85,34252.0,104.25,104.86,103.65,103.85,34252.0
2020-02-03 10:00:00,103.96,105.02,103.66,104.96,30481.0,103.96,105.02,103.66,104.96,30481.0
2020-02-03 10:30:00,104.91,104.96,104.57,104.7,36378.0,104.91,104.96,104.57,104.7,36378.0
2020-02-03 11:00:00,104.7,104.91,104.6,104.64,22693.0,104.7,104.91,104.6,104.64,22693.0
2020-02-03 11:30:00,104.62,104.62,104.09,104.23,15113.0,104.62,104.62,104.09,104.23,15113.0
2020-02-03 12:00:00,104.28,104.38,104.16,104.34,13843.0,104.28,104.38,104.16,104.34,13843.0
2020-02-03 12:30:00,104.31,104.31,104.02,104.2,8105.0,104.31,104.31,104.02,104.2,8105.0
2020-02-03 13:00:00,104.21,104.38,103.97,103.97,17335.0,104.21,104.38,103.97,103.97,17335.0
2020-02-03 13:30:00,103.98,104.18,103.93,104.13,12133.0,103.98,104.18,103.93,104.13,12133.0
2020-02-03 14:00:00,104.12,104.2,103.9,104.01,27348.0,104.12,104.2,103.9,104.01,27348.0
2020-02-03 14:30:00,104.06,104.09,103.81,104.04,14857.0,104.06,104.09,103.81,104.04,14857.0
2020-02-03 15:00:00,104.03,104.05,103.67,103.87,31554.0,104.03,104.05,103.67,103.87,31554.0
2020-02-03 15:30:00,104.05,104.05,103.54,103.78,42175.0,104.05,104.05,103.54,103.78,42175.0
2020-02-04 09:30:00,104.79,105.84,104.55,104.9,28741.0,104.79,105.84,104.55,104.9,28741.0
2020-02-04 10:00:00,104.77,105.11,104.62,104.8,11775.0,104.77,105.11,104.62,104.8,11775.0
2020-02-04 10:30:00,104.77,104.81,103.81,103.85,24500.0,104.77,104.81,103.81,103.85,24500.0
2020-02-04 11:00:00,103.85,103.93,102.71,103.23,88165.0,103.85,103.93,102.71,103.23,88165.0
2020-02-04 11:30:00,103.22,103.97,103.16,103.92,15806.0,103.22,103.97,103.16,103.92,15806.0
2020-02-04 12:00:00,103.93,104.4,103.87,104.4,20689.0,103.93,104.4,103.87,104.4,20689.0
2020-02-04 12:30:00,104.36,104.4,103.82,103.93,15879.0,104.36,104.4,103.82,103.93,15879.0
2020-02-04 13:00:00,103.93,104.33,103.87,103.89,19215.0,103.93,104.33,103.87,103.89,19215.0
2020-02-04 13:30:00,103.89,104.18,103.81,103.94,13582.0,103.89,104.18,103.81,103.94,13582.0
2020-02-04 14:00:00,103.91,104.67,103.79,104.57,33980.0,103.91,104.67,103.79,104.57,33980.0
2020-02-04 14:30:00,104.6,105.21,104.6,104.93,17031.0,104.6,105.21,104.6,104.93,17031.0
2020-02-04 15:00:00,104.85,104.85,104.6,104.66,11956.0,104.85,104.85,104.6,104.66,11956.0
2020-02-04 15:30:00,104.64,104.69,104.15,104.27,71691.0,104.64,104.69,104.15,104.27,71691.0
2020-02-05 09:30:00,105.7,105.7,103.69,103.75,21364.0,105.7,105.7,103.69,103.75,21364.0
2020-02-05 10:00:00,103.77,103.82,103.12,103.3,29822.0,103.77,103.82,103.12,103.3,29822.0
2020-02-05 10:30:00,103.46,103.47,102.8,103.16,36340.0,103.46,103.47,102.8,103.16,36340.0
2020-02-05 11:00:00,103.15,104.14,103.09,104.09,33185.0,103.15,104.14,103.09,104.09,33185.0
2020-02-05 11:30:00,104.06,104.34,103.75,103.82,13557.0,104.06,104.34,103.75,103.82,13557.0
2020-02-05 12:00:00,103.85,104.1,103.76,103.89,14254.0,103.85,104.1,103.76,103.89,14254.0
2020-02-05 12:30:00,103.88,103.95,103.86,103.9,9644.0,103.88,103.95,103.86,103.9,9644.0
2020-02-05 13:00:00,103.88,104.0,103.69,103.87,12316.0,103.88,104.0,103.69,103.87,12316.0
2020-02-05 13:30:00,103.88,103.92,103.72,103.77,12067.0,103.88,103.92,103.72,103.77,12067.0
2020-02-05 14:00:00,103.75,103.75,103.47,103.58,20539.0,103.75,103.75,103.47,103.58,20539.0
2020-02-05 14:30:00,103.56,104.41,103.55,104.33,27889.0,103.56,104.41,103.55,104.33,27889.0
2020-02-05 15:00:00,104.36,104.45,104.19,104.2,23319.0,104.36,104.45,104.19,104.2,23319.0
2020-02-05 15:30:00,104.23,104.39,103.93,104.06,57988.0,104.23,104.39,103.93,104.06,57988.0
2020-02-06 09:30:00,103.79,103.95,102.08,103.22,36938.0,103.79,103.95,102.08,103.22,36938.0
2020-02-06 10:00:00,103.06,104.64,103.03,104.42,25893.0,103.06,104.64,103.03,104.42,25893.0
2020-02-06 10:30:00,104.32,104.52,104.06,104.2,29409.0,104.32,104.52,104.06,104.2,29409.0
2020-02-06 11:00:00,104.2,104.37,104.04,104.11,35198.0,104.2,104.37,104.04,104.11,35198.0
2020-02-06 11:30:00,104.13,104.2,103.58,103.65,14158.0,104.13,104.2,103.58,103.65,14158.0
2020-02-06 12:00:00,103.69,104.01,103.62,103.62,19422.0,103.69,104.01,103.62,103.62,19422.0
2020-02-06 12:30:00,103.66,103.81,103.34,103.34,36342.0,103.66,103.81,103.34,103.34,36342.0
2020-02-06 13:00:00,103.34,103.69,103.29,103.3,16313.0,103.34,103.69,103.29,103.3,16313.0
2020-02-06 13:30:00,103.3,103.33,102.82,103.12,22444.0,103.3,103.33,102.82,103.12,22444.0
2020-02-06 14:00:00,103.11,103.18,102.72,102.87,42369.0,103.11,103.18,102.72,102.87,42369.0
2020-02-06 14:30:00,102.87,103.0,102.61,102.68,52975.0,102.87,103.0,102.61,102.68,52975.0
2020-02-06 15:00:00,102.68,103.09,102.68,102.94,100759.0,102.68,103.09,102.68,102.94,100759.0
2020-02-06 15:30:00,102.93,103.34,102.86,102.93,97791.0,102.93,103.34,102.86,102.93,97791.0
2020-02-07 09:30:00,102.73,102.74,100.88,101.38,31725.0,102.73,102.74,100.88,101.38,31725.0
2020-02-07 10:00:00,101.29,101.35,100.61,100.9,28604.0,101.29,101.35,100.61,100.9,28604.0
2020-02-07 10:30:00,100.88,101.2,100.74,101.06,37757.0,100.88,101.2,100.74,101.06,37757.0
2020-02-07 11:00:00,101.04,101.23,100.64,100.83,24868.0,101.04,101.23,100.64,100.83,24868.0
2020-02-07 11:30:00,100.8,101.62,100.8,101.52,30465.0,100.8,101.62,100.8,101.52,30465.0
2020-02-07 12:00:00,101.52,101.64,101.36,101.47,48993.0,101.52,101.64,101.36,101.47,48993.0
2020-02-07 12:30:00,101.44,101.45,100.92,101.08,31779.0,101.44,101.45,100.92,101.08,31779.0
2020-02-07 13:00:00,101.11,101.17,100.92,101.1,25700.0,101.11,101.17,100.92,101.1,25700.0
2020-02-07 13:30:00,101.15,101.45,101.11,101.11,29811.0,101.15,101.45,101.11,101.11,29811.0
2020-02-07 14:00:00,101.1,101.39,100.94,101.36,29840.0,101.1,101.39,100.94,101.36,29840.0
2020-02-07 14:30:00,101.35,101.51,101.16,101.51,17963.0,101.35,101.51,101.16,101.51,17963.0
2020-02-07 15:00:00,101.51,101.62,101.44,101.58,19346.0,101.51,101.62,101.44,101.58,19346.0
2020-02-07 15:30:00,101.58,101.58,101.31,101.32,84569.0,101.58,101.58,101.31,101.32,84569.0
2020-02-10 09:30:00,106.27,112.25,106.0,106.73,551663.0,106.27,112.25,106.0,106.73,551663.0
2020-02-10 10:00:00,106.78,106.92,106.31,106.54,344090.0,106.78,106.92,106.31,106.54,344090.0
2020-02-10 10:30:00,106.54,108.4,106.54,107.7,214094.0,106.54,108.4,106.54,107.7,214094.0
2020-02-10 11:00:00,107.7,109.14,107.7,108.72,152089.0,107.7,109.14,107.7,108.72,152089.0
2020-02-10 11:30:00,108.73,108.79,108.0,108.13,100250.0,108.73,108.79,108.0,108.13,100250.0
2020-02-10 12:00:00,108.08,108.19,107.5,108.0,127274.0,108.08,108.19,107.5,108.0,127274.0
2020-02-10 12:30:00,108.0,108.54,107.9,108.11,135946.0,108.0,108.54,107.9,108.11,135946.0
2020-02-10 13:00:00,108.09,108.15,107.68,107.8,113560.0,108.09,108.15,107.68,107.8,113560.0
2020-02-10 13:30:00,107.8,108.04,107.67,107.98,79532.0,107.8,108.04,107.67,107.98,79532.0
2020-02-10 14:00:00,107.98,108.75,107.92,108.7,99143.0,107.98,108.75,107.92,108.7,99143.0
2020-02-10 14:30:00,108.7,109.0,108.47,108.73,86481.0,108.7,109.0,108.47,108.73,86481.0
2020-02-10 15:00:00,108.75,109.06,108.69,109.01,115591.0,108.75,109.06,108.69,109.01,115591.0
2020-02-10 15:30:00,108.98,109.95,108.91,109.42,402698.0,108.98,109.95,108.91,109.42,402698.0
2020-02-11 09:30:00,110.3,111.06,109.91,110.4,212125.0,110.3,111.06,109.91,110.4,212125.0
2020-02-11 10:00:00,110.4,111.56,110.38,111.4,197272.0,110.4,111.56,110.38,111.4,197272.0
2020-02-11 10:30:00,111.36,111.87,110.95,111.5,151788.0,111.36,111.87,110.95,111.5,151788.0
2020-02-11 11:00:00,111.5,111.81,111.13,111.34,130898.0,111.5,111.81,111.13,111.34,130898.0
2020-02-11 11:30:00,111.35,111.73,110.79,110.84,81852.0,111.35,111.73,110.79,110.84,81852.0
2020-02-11 12:00:00,110.84,110.87,110.35,110.87,103609.0,110.84,110.87,110.35,110.87,103609.0
2020-02-11 12:30:00,110.84,111.22,110.47,111.01,95930.0,110.84,111.22,110.47,111.01,95930.0
2020-02-11 13:00:00,110.97,111.03,110.34,110.36,60722.0,110.97,111.03,110.34,110.36,60722.0
2020-02-11 13:30:00,110.37,110.76,110.24,110.59,77919.0,110.37,110.76,110.24,110.59,77919.0
2020-02-11 14:00:00,110.56,110.9,110.43,110.88,89877.0,110.56,110.9,110.43,110.88,89877.0
2020-02-11 14:30:00,110.88,111.08,110.65,110.89,111335.0,110.88,111.08,110.65,110.89,111335.0
2020-02-11 15:00:00,110.91,110.91,110.28,110.77,208046.0,110.91,110.91,110.28,110.77,208046.0
2020-02-11 15:30:00,110.78,111.41,110.23,110.25,452334.0,110.78,111.41,110.23,110.25,452334.0
2020-02-12 09:30:00,110.31,111.36,110.2,110.57,153896.0,110.31,111.36,110.2,110.57,153896.0
2020-02-12 10:00:00,110.6,111.91,110.56,111.79,120017.0,110.6,111.91,110.56,111.79,120017.0
2020-02-12 10:30:00,111.79,112.59,111.79,112.05,171308.0,111.79,112.59,111.79,112.05,171308.0
2020-02-12 11:00:00,112.05,112.75,112.04,112.19,171193.0,112.05,112.75,112.04,112.19,171193.0
2020-02-12 11:30:00,112.2,112.3,111.78,112.21,114696.0,112.2,112.3,111.78,112.21,114696.0
2020-02-12 12:00:00,112.22,113.01,112.2,112.88,153988.0,112.22,113.01,112.2,112.88,153988.0
2020-02-12 12:30:00,112.84,113.35,112.77,113.32,111990.0,112.84,113.35,112.77,113.32,111990.0
2020-02-12 13:00:00,113.34,113.36,112.27,113.14,124813.0,113.34,113.36,112.27,113.14,124813.0
2020-02-12 13:30:00,113.09,113.29,112.76,113.06,118091.0,113.09,113.29,112.76,113.06,118091.0
2020-02-12 14:00:00,113.06,113.22,112.92,113.0,156818.0,113.06,113.22,112.92,113.0,156818.0
2020-02-12 14:30:00,113.01,113.54,112.71,113.39,173228.0,113.01,113.54,112.71,113.39,173228.0
2020-02-12 15:00:00,113.39,114.12,113.13,113.92,258008.0,113.39,114.12,113.13,113.92,258008.0
2020-02-12 15:30:00,113.92,114.47,113.02,113.57,1036571.0,113.92,114.47,113.02,113.57,1036571.0
2020-02-13 09:30:00,112.58,117.44,112.52,112.58,291205.0,112.58,117.44,112.52,112.58,291205.0
2020-02-13 10:00:00,112.58,115.23,112.29,114.64,113280.0,112.58,115.23,112.29,114.64,113280.0
2020-02-13 10:30:00,114.64,114.64,113.45,113.77,85969.0,114.64,114.64,113.45,113.77,85969.0
2020-02-13 11:00:00,113.77,113.93,113.01,113.29,109942.0,113.77,113.93,113.01,113.29,109942.0
2020-02-13 11:30:00,113.25,113.68,112.92,113.09,103129.0,113.25,113.68,112.92,113.09,103129.0
2020-02-13 12:00:00,113.12,114.13,113.0,113.51,74662.0,113.12,114.13,113.0,113.51,74662.0
2020-02-13 12:30:00,113.51,113.97,113.25,113.79,67234.0,113.51,113.97,113.25,113.79,67234.0
2020-02-13 13:00:00,113.8,113.96,113.3,113.96,52077.0,113.8,113.96,113.3,113.96,52077.0
2020-02-13 13:30:00,113.96,114.85,113.91,114.77,74547.0,113.96,114.85,113.91,114.77,74547.0
2020-02-13 14:00:00,114.77,115.45,114.39,115.32,61167.0,114.77,115.45,114.39,115.32,61167.0
2020-02-13 14:30:00,115.25,115.5,114.28,115.11,70610.0,115.25,115.5,114.28,115.11,70610.0
2020-02-13 15:00:00,115.11,115.41,114.54,115.04,81890.0,115.11,115.41,114.54,115.04,81890.0
2020-02-13 15:30:00,115.04,116.49,115.01,115.75,409431.0,115.04,116.49,115.01,115.75,409431.0
2020-02-14 09:30:00,116.38,117.83,114.26,114.67,95951.0,116.38,117.83,114.26,114.67,95951.0
2020-02-14 10:00:00,114.58,115.06,113.78,114.17,57876.0,114.58,115.06,113.78,114.17,57876.0
2020-02-14 10:30:00,114.17,114.25,112.71,113.45,79759.0,114.17,114.25,112.71,113.45,79759.0
2020-02-14 11:00:00,113.36,113.36,112.04,112.04,164482.0,113.36,113.36,112.04,112.04,164482.0
2020-02-14 11:30:00,112.13,113.16,112.13,112.81,59706.0,112.13,113.16,112.13,112.81,59706.0
2020-02-14 12:00:00,112.81,113.25,112.26,112.64,62491.0,112.81,113.25,112.26,112.64,62491.0
2020-02-14 12:30:00,112.58,113.27,112.25,113.07,50803.0,112.58,113.27,112.25,113.07,50803.0
2020-02-14 13:00:00,113.01,113.02,112.25,112.4,57540.0,113.01,113.02,112.25,112.4,57540.0
2020-02-14 13:30:00,112.41,112.8,112.31,112.48,57970.0,112.41,112.8,112.31,112.48,57970.0
2020-02-14 14:00:00,112.47,112.5,111.88,112.34,41307.0,112.47,112.5,111.88,112.34,41307.0
2020-02-14 14:30:00,112.34,112.98,112.3,112.37,65757.0,112.34,112.98,112.3,112.37,65757.0
2020-02-14 15:00:00,112.35,112.6,112.16,112.45,173776.0,112.35,112.6,112.16,112.45,173776.0
2020-02-14 15:30:00,112.44,113.47,112.36,113.26,212455.0,112.44,113.47,112.36,113.26,212455.0
2020-02-18 09:30:00,112.45,112.45,110.12,110.13,96166.0,112.45,112.45,110.12,110.13,96166.0
2020-02-18 10:00:00,110.2,111.87,110.2,111.25,57496.0,110.2,111.87,110.2,111.25,57496.0
2020-02-18 10:30:00,111.2,111.35,110.79,110.97,50302.0,111.2,111.35,110.79,110.97,50302.0
2020-02-18 11:00:00,110.98,111.14,110.48,110.84,57032.0,110.98,111.14,110.48,110.84,57032.0
2020-02-18 11:30:00,110.87,111.38,110.87,111.22,35525.0,110.87,111.38,110.87,111.22,35525.0
2020-02-18 12:00:00,111.22,111.51,111.05,111.09,18927.0,111.22,111.51,111.05,111.09,18927.0
2020-02-18 12:30:00,111.15,111.2,110.95,111.0,26145.0,111.15,111.2,110.95,111.0,26145.0
2020-02-18 13:00:00,111.0,111.08,110.54,110.65,34009.0,111.0,111.08,110.54,110.65,34009.0
2020-02-18 13:30:00,110.64,110.66,110.39,110.6,39903.0,110.64,110.66,110.39,110.6,39903.0
2020-02-18 14:00:00,110.6,110.82,110.6,110.69,37121.0,110.6,110.82,110.6,110.69,37121.0
2020-02-18 14:30:00,110.69,110.74,110.54,110.59,29822.0,110.69,110.74,110.54,110.59,29822.0
2020-02-18 15:00:00,110.61,110.82,110.54,110.68,50433.0,110.61,110.82,110.54,110.68,50433.0
2020-02-18 15:30:00,110.65,111.13,110.54,111.08,111617.0,110.65,111.13,110.54,111.08,111617.0
2020-02-19 09:30:00,111.9,113.49,111.33,113.23,62640.0,111.9,113.49,111.33,113.23,62640.0
2020-02-19 10:00:00,113.34,114.38,113.04,113.95,38916.0,113.34,114.38,113.04,113.95,38916.0
2020-02-19 10:30:00,113.95,114.36,113.89,114.3,38623.0,113.95,114.36,113.89,114.3,38623.0
2020-02-19 11:00:00,114.28,114.89,114.22,114.63,28612.0,114.28,114.89,114.22,114.63,28612.0
2020-02-19 11:30:00,114.63,114.93,114.34,114.93,23623.0,114.63,114.93,114.34,114.93,23623.0
2020-02-19 12:00:00,114.94,115.07,114.62,114.77,74610.0,114.94,115.07,114.62,114.77,74610.0
2020-02-19 12:30:00,114.77,115.21,114.76,115.07,43042.0,114.77,115.21,114.76,115.07,43042.0
2020-02-19 13:00:00,115.12,115.44,115.08,115.3,45782.0,115.12,115.44,115.08,115.3,45782.0
2020-02-19 13:30:00,115.28,115.43,115.04,115.18,28886.0,115.28,115.43,115.04,115.18,28886.0
2020-02-19 14:00:00,115.22,115.66,115.21,115.61,50196.0,115.22,115.66,115.21,115.61,50196.0
2020-02-19 14:30:00,115.59,115.89,115.57,115.71,48825.0,115.59,115.89,115.57,115.71,48825.0
2020-02-19 15:00:00,115.71,115.96,115.52,115.9,54023.0,115.71,115.96,115.52,115.9,54023.0
2020-02-19 15:30:00,115.94,116.38,115.77,116.25,204415.0,115.94,116.38,115.77,116.25,204415.0
2020-02-20 09:30:00,115.89,116.76,115.34,116.39,27115.0,115.89,116.76,115.34,116.39,27115.0
2020-02-20 10:00:00,116.35,117.8,116.34,117.46,29230.0,116.35,117.8,116.34,117.46,29230.0
2020-02-20 10:30:00,117.53,117.92,117.16,117.6,30034.0,117.53,117.92,117.16,117.6,30034.0
2020-02-20 11:00:00,117.56,117.56,115.77,115.77,32347.0,117.56,117.56,115.77,115.77,32347.0
2020-02-20 11:30:00,115.59,116.3,115.13,116.14,45655.0,115.59,116.3,115.13,116.14,45655.0
2020-02-20 12:00:00,116.1,116.13,115.58,115.8,22917.0,116.1,116.13,115.58,115.8,22917.0
2020-02-20 12:30:00,115.84,116.26,115.69,116.15,14185.0,115.84,116.26,115.69,116.15,14185.0
2020-02-20 13:00:00,116.18,116.73,116.17,116.62,15166.0,116.18,116.73,116.17,116.62,15166.0
2020-02-20 13:30:00,116.58,116.86,116.49,116.73,16920.0,116.58,116.86,116.49,116.73,16920.0
2020-02-20 14:00:00,116.73,117.06,116.73,116.91,20539.0,116.73,117.06,116.73,116.91,20539.0
2020-02-20 14:30:00,116.92,117.02,116.69,116.9,31011.0,116.92,117.02,116.69,116.9,31011.0
2020-02-20 15:00:00,116.91,116.93,116.51,116.68,23244.0,116.91,116.93,116.51,116.68,23244.0
2020-02-20 15:30:00,116.68,117.02,116.64,116.97,82789.0,116.68,117.02,116.64,116.97,82789.0
2020-02-21 09:30:00,115.98,115.98,114.61,115.23,49148.0,115.98,115.98,114.61,115.23,49148.0
2020-02-21 10:00:00,115.22,115.32,114.43,114.71,24762.0,115.22,115.32,114.43,114.71,24762.0
2020-02-21 10:30:00,114.71,115.06,114.6,114.76,16942.0,114.71,115.06,114.6,114.76,16942.0
2020-02-21 11:00:00,114.75,115.56,114.65,115.49,21393.0,114.75,115.56,114.65,115.49,21393.0
2020-02-21 11:30:00,115.58,116.11,115.49,115.99,16332.0,115.58,116.11,115.49,115.99,16332.0
2020-02-21 12:00:00,116.09,116.52,116.03,116.51,12050.0,116.09,116.52,116.03,116.51,12050.0
2020-02-21 12:30:00,116.53,116.53,116.09,116.27,27729.0,116.53,116.53,116.09,116.27,27729.0
2020-02-21 13:00:00,116.28,116.68,116.22,116.61,14532.0,116.28,116.68,116.22,116.61,14532.0
2020-02-21 13:30:00,116.61,116.65,116.11,116.6,32422.0,116.61,116.65,116.11,116.6,32422.0
2020-02-21 14:00:00,116.49,116.68,115.96,116.05,22428.0,116.49,116.68,115.96,116.05,22428.0
2020-02-21 14:30:00,116.04,116.39,115.87,116.32,10195.0,116.04,116.39,115.87,116.32,10195.0
2020-02-21 15:00:00,116.4,116.4,115.94,116.18,17444.0,116.4,116.4,115.94,116.18,17444.0
2020-02-21 15:30:00,116.16,116.31,115.87,116.22,104982.0,116.16,116.31,115.87,116.22,104982.0
2020-02-24 09:30:00,112.27,112.27,110.44,111.12,102274.0,112.27,112.27,110.44,111.12,102274.0
2020-02-24 10:00:00,111.11,111.54,110.73,110.74,43521.0,111.11,111.54,110.73,110.74,43521.0
2020-02-24 10:30:00,110.73,111.17,110.5,111.07,36470.0,110.73,111.17,110.5,111.07,36470.0
2020-02-24 11:00:00,111.08,111.33,110.76,111.28,31114.0,111.08,111.33,110.76,111.28,31114.0
2020-02-24 11:30:00,111.33,111.35,110.94,111.28,22157.0,111.33,111.35,110.94,111.28,22157.0
2020-02-24 12:00:00,111.28,111.5,110.96,111.48,23498.0,111.28,111.5,110.96,111.48,23498.0
2020-02-24 12:30:00,111.46,111.99,111.4,111.79,18407.0,111.46,111.99,111.4,111.79,18407.0
2020-02-24 13:00:00,111.78,112.53,111.5,112.53,19237.0,111.78,112.53,111.5,112.53,19237.0
2020-02-24 13:30:00,112.49,113.13,112.37,113.03,22997.0,112.49,113.13,112.37,113.03,22997.0
2020-02-24 14:00:00,113.1,113.27,112.63,113.18,14845.0,113.1,113.27,112.63,113.18,14845.0
2020-02-24 14:30:00,113.18,113.54,113.07,113.4,20203.0,113.18,113.54,113.07,113.4,20203.0
2020-02-24 15:00:00,113.39,113.59,113.06,113.2,23859.0,113.39,113.59,113.06,113.2,23859.0
2020-02-24 15:30:00,113.17,113.33,112.77,112.78,65130.0,113.17,113.33,112.77,112.78,65130.0
2020-02-25 09:30:00,113.56,113.99,112.53,113.24,60090.0,113.56,113.99,112.53,113.24,60090.0
2020-02-25 10:00:00,113.07,113.24,111.41,111.48,23654.0,113.07,113.24,111.41,111.48,23654.0
2020-02-25 10:30:00,111.53,111.64,110.34,111.2,57511.0,111.53,111.64,110.34,111.2,57511.0
2020-02-25 11:00:00,111.23,111.49,110.15,110.93,52165.0,111.23,111.49,110.15,110.93,52165.0
2020-02-25 11:30:00,110.94,111.24,110.53,110.86,24611.0,110.94,111.24,110.53,110.86,24611.0
2020-02-25 12:00:00,110.89,110.96,110.23,110.4,18799.0,110.89,110.96,110.23,110.4,18799.0
2020-02-25 12:30:00,110.4,110.57,109.5,109.54,25768.0,110.4,110.57,109.5,109.54,25768.0
2020-02-25 13:00:00,109.59,110.12,109.11,109.47,38190.0,109.59,110.12,109.11,109.47,38190.0
2020-02-25 13:30:00,109.45,109.45,108.58,108.59,38417.0,109.45,109.45,108.58,108.59,38417.0
2020-02-25 14:00:00,108.59,108.69,107.86,108.02,41569.0,108.59,108.69,107.86,108.02,41569.0
2020-02-25 14:30:00,107.98,108.48,107.64,108.32,54506.0,107.98,108.48,107.64,108.32,54506.0
2020-02-25 15:00:00,108.39,108.76,107.5,107.76,38098.0,108.39,108.76,107.5,107.76,38098.0
2020-02-25 15:30:00,107.73,108.01,107.05,107.29,148807.0,107.73,108.01,107.05,107.29,148807.0
2020-02-26 09:30:00,107.99,109.55,107.8,108.47,41448.0,107.99,109.55,107.8,108.47,41448.0
2020-02-26 10:00:00,108.37,109.07,107.66,109.0,29254.0,108.37,109.07,107.66,109.0,29254.0
2020-02-26 10:30:00,108.94,109.84,108.94,109.84,60271.0,108.94,109.84,108.94,109.84,60271.0
2020-02-26 11:00:00,109.85,110.43,109.58,110.34,44339.0,109.85,110.43,109.58,110.34,44339.0
2020-02-26 11:30:00,110.34,110.62,110.01,110.24,36299.0,110.34,110.62,110.01,110.24,36299.0
2020-02-26 12:00:00,110.33,110.45,109.53,110.3,42174.0,110.33,110.45,109.53,110.3,42174.0
2020-02-26 12:30:00,110.3,110.72,110.24,110.69,41129.0,110.3,110.72,110.24,110.69,41129.0
2020-02-26 13:00:00,110.69,110.85,110.14,110.57,25182.0,110.69,110.85,110.14,110.57,25182.0
2020-02-26 13:30:00,110.52,110.53,109.43,109.64,44917.0,110.52,110.53,109.43,109.64,44917.0
2020-02-26 14:00:00,109.62,110.49,109.41,110.32,28409.0,109.62,110.49,109.41,110.32,28409.0
2020-02-26 14:30:00,110.31,111.13,110.11,110.98,55921.0,110.31,111.13,110.11,110.98,55921.0
2020-02-26 15:00:00,110.95,111.79,110.95,111.25,75409.0,110.95,111.79,110.95,111.25,75409.0
2020-02-26 15:30:00,111.25,111.44,110.83,110.87,136113.0,111.25,111.44,110.83,110.87,136113.0
2020-02-27 09:30:00,108.12,108.6,107.11,107.86,66223.0,108.12,108.6,107.11,107.86,66223.0
2020-02-27 10:00:00,107.9,108.12,105.75,105.81,47846.0,107.9,108.12,105.75,105.81,47846.0
2020-02-27 10:30:00,105.78,107.02,105.07,107.0,38348.0,105.78,107.02,105.07,107.0,38348.0
2020-02-27 11:00:00,106.95,108.07,106.94,107.07,49616.0,106.95,108.07,106.94,107.07,49616.0
2020-02-27 11:30:00,107.1,108.0,106.46,108.0,40605.0,107.1,108.0,106.46,108.0,40605.0
2020-02-27 12:00:00,108.03,109.38,108.0,108.97,32149.0,108.03,109.38,108.0,108.97,32149.0
2020-02-27 12:30:00,109.17,110.18,108.75,108.8,26750.0,109.17,110.18,108.75,108.8,26750.0
2020-02-27 13:00:00,108.8,109.77,108.56,108.62,32390.0,108.8,109.77,108.56,108.62,32390.0
2020-02-27 13:30:00,108.54,108.83,107.34,107.63,41516.0,108.54,108.83,107.34,107.63,41516.0
2020-02-27 14:00:00,107.54,108.68,107.28,108.68,44899.0,107.54,108.68,107.28,108.68,44899.0
2020-02-27 14:30:00,108.59,108.8,107.9,107.95,19360.0,108.59,108.8,107.9,107.95,19360.0
2020-02-27 15:00:00,107.89,108.44,107.51,108.06,39399.0,107.89,108.44,107.51,108.06,39399.0
2020-02-27 15:30:00,108.04,108.06,105.61,105.63,154842.0,108.04,108.06,105.61,105.63,154842.0
2020-02-28 09:30:00,101.48,103.81,100.4,100.58,105536.0,101.48,103.81,100.4,100.58,105536.0
2020-02-28 10:00:00,101.14,101.92,100.03,100.76,99148.0,101.14,101.92,100.03,100.76,99148.0
2020-02-28 10:30:00,100.66,102.38,100.63,101.98,48318.0,100.66,102.38,100.63,101.98,48318.0
2020-02-28 11:00:00,101.92,102.79,100.67,102.76,51892.0,101.92,102.79,100.67,102.76,51892.0
2020-02-28 11:30:00,102.79,104.09,102.56,102.8,30512.0,102.79,104.09,102.56,102.8,30512.0
2020-02-28 12:00:00,102.63,103.71,102.06,103.71,32187.0,102.63,103.71,102.06,103.71,32187.0
2020-02-28 12:30:00,103.81,104.66,103.18,104.65,32355.0,103.81,104.66,103.18,104.65,32355.0
2020-02-28 13:00:00,104.6,104.81,102.82,103.0,49422.0,104.6,104.81,102.82,103.0,49422.0
2020-02-28 13:30:00,102.88,103.05,101.75,102.06,38973.0,102.88,103.05,101.75,102.06,38973.0
2020-02-28 14:00:00,101.99,102.84,101.5,102.43,35627.0,101.99,102.84,101.5,102.43,35627.0
2020-02-28 14:30:00,102.42,103.92,102.42,102.95,34361.0,102.42,103.92,102.42,102.95,34361.0
2020-02-28 15:00:00,103.08,103.54,101.89,101.89,37922.0,103.08,103.54,101.89,101.89,37922.0
2020-02-28 15:30:00,101.86,103.32,101.14,103.17,172520.0,101.86,103.32,101.14,103.17,172520.0
2020-03-02 09:30:00,103.97,105.07,103.36,104.18,64703.0,103.97,105.07,103.36,104.18,64703.0
2020-03-02 10:00:00,104.48,105.15,103.96,104.75,48118.0,104.48,105.15,103.96,104.75,48118.0
2020-03-02 10:30:00,104.76,106.41,104.34,105.82,30834.0,104.76,106.41,104.34,105.82,30834.0
2020-03-02 11:00:00,105.83,106.69,105.48,106.44,24203.0,105.83,106.69,105.48,106.44,24203.0
2020-03-02 11:30:00,106.53,107.64,106.35,107.31,28858.0,106.53,107.64,106.35,107.31,28858.0
2020-03-02 12:00:00,107.39,107.56,106.58,107.01,23066.0,107.39,107.56,106.58,107.01,23066.0
2020-03-02 12:30:00,107.1,108.0,107.06,107.77,24126.0,107.1,108.0,107.06,107.77,24126.0
2020-03-02 13:00:00,107.71,107.95,106.72,106.95,40990.0,107.71,107.95,106.72,106.95,40990.0
2020-03-02 13:30:00,107.02,107.39,106.72,107.3,38430.0,107.02,107.39,106.72,107.3,38430.0
2020-03-02 14:00:00,107.38,107.81,106.97,106.99,40290.0,107.38,107.81,106.97,106.99,40290.0
2020-03-02 14:30:00,107.09,107.33,106.44,106.62,45275.0,107.09,107.33,106.44,106.62,45275.0
2020-03-02 15:00:00,106.54,107.67,106.54,107.67,36017.0,106.54,107.67,106.54,107.67,36017.0
2020-03-02 15:30:00,107.67,109.0,107.54,109.0,119779.0,107.67,109.0,107.54,109.0,119779.0
2020-03-03 09:30:00,109.2,110.26,108.42,109.4,67616.0,109.2,110.26,108.42,109.4,67616.0
2020-03-03 10:00:00,109.5,112.23,109.5,111.33,65235.0,109.5,112.23,109.5,111.33,65235.0
2020-03-03 10:30:00,111.29,112.67,111.28,112.3,37621.0,111.29,112.67,111.28,112.3,37621.0
2020-03-03 11:00:00,112.23,112.56,110.77,111.06,60579.0,112.23,112.56,110.77,111.06,60579.0
2020-03-03 11:30:00,111.06,112.98,110.92,112.73,52490.0,111.06,112.98,110.92,112.73,52490.0
2020-03-03 12:00:00,112.62,112.88,111.8,112.29,51692.0,112.62,112.88,111.8,112.29,51692.0
2020-03-03 12:30:00,112.27,112.27,111.37,111.6,49982.0,112.27,112.27,111.37,111.6,49982.0
2020-03-03 13:00:00,111.52,111.52,110.25,110.58,38016.0,111.52,111.52,110.25,110.58,38016.0
2020-03-03 13:30:00,110.81,111.15,109.87,110.09,32836.0,110.81,111.15,109.87,110.09,32836.0
2020-03-03 14:00:00,110.08,110.51,108.76,110.38,97526.0,110.08,110.51,108.76,110.38,97526.0
2020-03-03 14:30:00,110.31,111.03,109.61,111.01,33383.0,110.31,111.03,109.61,111.01,33383.0
2020-03-03 15:00:00,110.93,111.51,110.55,111.46,31897.0,110.93,111.51,110.55,111.46,31897.0
2020-03-03 15:30:00,111.45,111.96,110.07,111.23,164059.0,111.45,111.96,110.07,111.23,164059.0
2020-03-04 09:30:00,112.63,114.45,112.63,113.97,75632.0,112.63,114.45,112.63,113.97,75632.0
2020-03-04 10:00:00,114.24,115.34,113.97,115.0,59680.0,114.24,115.34,113.97,115.0,59680.0
2020-03-04 10:30:00,114.94,114.95,113.25,113.27,55999.0,114.94,114.95,113.25,113.27,55999.0
2020-03-04 11:00:00,113.2,114.09,113.15,114.09,40512.0,113.2,114.09,113.15,114.09,40512.0
2020-03-04 11:30:00,114.22,114.56,113.7,114.43,38684.0,114.22,114.56,113.7,114.43,38684.0
2020-03-04 12:00:00,114.52,115.09,114.11,115.0,26123.0,114.52,115.09,114.11,115.0,26123.0
2020-03-04 12:30:00,115.02,115.89,114.91,115.73,45040.0,115.02,115.89,114.91,115.73,45040.0
2020-03-04 13:00:00,115.73,116.22,115.19,116.07,34717.0,115.73,116.22,115.19,116.07,34717.0
2020-03-04 13:30:00,115.97,116.2,115.66,115.84,22158.0,115.97,116.2,115.66,115.84,22158.0
2020-03-04 14:00:00,115.92,116.87,115.47,116.61,43049.0,115.92,116.87,115.47,116.61,43049.0
2020-03-04 14:30:00,116.63,117.44,116.58,117.4,101126.0,116.63,117.44,116.58,117.4,101126.0
2020-03-04 15:00:00,117.4,118.46,117.34,118.43,61256.0,117.4,118.46,117.34,118.43,61256.0
2020-03-04 15:30:00,118.48,118.86,116.93,118.07,157808.0,118.48,118.86,116.93,118.07,157808.0
2020-03-05 09:30:00,114.99,117.94,114.78,117.7,69526.0,114.99,117.94,114.78,117.7,69526.0
2020-03-05 10:00:00,117.75,118.42,116.9,117.41,51253.0,117.75,118.42,116.9,117.41,51253.0
2020-03-05 10:30:00,117.35,117.93,117.09,117.24,35244.0,117.35,117.93,117.09,117.24,35244.0
2020-03-05 11:00:00,117.31,118.46,117.14,117.9,35087.0,117.31,118.46,117.14,117.9,35087.0
2020-03-05 11:30:00,117.76,118.02,117.24,117.51,35008.0,117.76,118.02,117.24,117.51,35008.0
2020-03-05 12:00:00,117.56,117.78,116.5,117.64,42459.0,117.56,117.78,116.5,117.64,42459.0
2020-03-05 12:30:00,117.61,118.01,116.7,117.19,45736.0,117.61,118.01,116.7,117.19,45736.0
2020-03-05 13:00:00,117.23,118.12,117.22,118.12,37568.0,117.23,118.12,117.22,118.12,37568.0
2020-03-05 13:30:00,118.03,118.52,117.22,117.48,28431.0,118.03,118.52,117.22,117.48,28431.0
2020-03-05 14:00:00,117.55,117.55,115.35,115.81,56281.0,117.55,117.55,115.35,115.81,56281.0
2020-03-05 14:30:00,115.66,116.08,115.42,115.91,60523.0,115.66,116.08,115.42,115.91,60523.0
2020-03-05 15:00:00,115.92,115.92,114.86,115.25,52375.0,115.92,115.92,114.86,115.25,52375.0
2020-03-05 15:30:00,115.23,116.6,115.22,116.6,147412.0,115.23,116.6,115.22,116.6,147412.0
2020-03-06 09:30:00,112.8,113.46,110.72,111.11,96070.0,112.8,113.46,110.72,111.11,96070.0
2020-03-06 10:00:00,111.33,111.82,110.22,110.87,51963.0,111.33,111.82,110.22,110.87,51963.0
2020-03-06 10:30:00,110.9,111.72,110.38,111.23,90508.0,110.9,111.72,110.38,111.23,90508.0
2020-03-06 11:00:00,111.26,111.41,110.21,110.4,60212.0,111.26,111.41,110.21,110.4,60212.0
2020-03-06 11:30:00,110.48,111.19,110.25,110.46,35441.0,110.48,111.19,110.25,110.46,35441.0
2020-03-06 12:00:00,110.47,110.53,109.2,109.54,64137.0,110.47,110.53,109.2,109.54,64137.0
2020-03-06 12:30:00,109.58,110.56,109.51,109.95,21739.0,109.58,110.56,109.51,109.95,21739.0
2020-03-06 13:00:00,109.86,110.85,109.84,110.85,37371.0,109.86,110.85,109.84,110.85,37371.0
2020-03-06 13:30:00,110.9,111.13,109.36,109.36,34045.0,110.9,111.13,109.36,109.36,34045.0
2020-03-06 14:00:00,109.43,110.01,109.0,109.54,34382.0,109.43,110.01,109.0,109.54,34382.0
2020-03-06 14:30:00,109.55,109.97,108.97,109.47,42895.0,109.55,109.97,108.97,109.47,42895.0
2020-03-06 15:00:00,109.29,110.6,109.24,110.15,31125.0,109.29,110.6,109.24,110.15,31125.0
2020-03-06 15:30:00,110.03,112.11,109.92,111.98,124557.0,110.03,112.11,109.92,111.98,124557.0
2020-03-09 09:30:00,103.48,104.06,101.0,103.18,45038.0,103.48,104.06,101.0,103.18,45038.0
2020-03-09 10:00:00,103.36,103.84,101.34,101.82,69481.0,103.36,103.84,101.34,101.82,69481.0
2020-03-09 10:30:00,101.95,102.2,100.5,100.68,63741.0,101.95,102.2,100.5,100.68,63741.0
2020-03-09 11:00:00,100.73,102.34,100.43,102.25,54906.0,100.73,102.34,100.43,102.25,54906.0
2020-03-09 11:30:00,102.28,104.68,101.96,104.1,59798.0,102.28,104.68,101.96,104.1,59798.0
2020-03-09 12:00:00,104.07,104.78,103.58,104.38,63451.0,104.07,104.78,103.58,104.38,63451.0
2020-03-09 12:30:00,104.36,104.51,103.3,103.5,28154.0,104.36,104.51,103.3,103.5,28154.0
2020-03-09 13:00:00,103.5,103.99,103.18,103.19,33930.0,103.5,103.99,103.18,103.19,33930.0
2020-03-09 13:30:00,103.19,103.3,102.68,102.96,31215.0,103.19,103.3,102.68,102.96,31215.0
2020-03-09 14:00:00,102.96,103.08,101.72,101.72,39284.0,102.96,103.08,101.72,101.72,39284.0
2020-03-09 14:30:00,101.78,102.29,101.44,102.18,35387.0,101.78,102.29,101.44,102.18,35387.0
2020-03-09 15:00:00,102.15,102.45,101.48,102.18,75712.0,102.15,102.45,101.48,102.18,75712.0
2020-03-09 15:30:00,102.2,102.88,101.01,101.02,196630.0,102.2,102.88,101.01,101.02,196630.0
2020-03-10 09:30:00,104.17,104.73,102.65,102.83,83289.0,104.17,104.73,102.65,102.83,83289.0
2020-03-10 10:00:00,102.68,103.92,102.49,102.84,53329.0,102.68,103.92,102.49,102.84,53329.0
2020-03-10 10:30:00,102.8,102.86,101.03,101.11,44092.0,102.8,102.86,101.03,101.11,44092.0
2020-03-10 11:00:00,101.17,101.7,99.72,99.72,56271.0,101.17,101.7,99.72,99.72,56271.0
2020-03-10 11:30:00,99.68,99.96,98.41,99.79,40478.0,99.68,99.96,98.41,99.79,40478.0
2020-03-10 12:00:00,99.97,102.21,99.97,101.66,28999.0,99.97,102.21,99.97,101.66,28999.0
2020-03-10 12:30:00,101.62,103.13,101.19,102.73,25674.0,101.62,103.13,101.19,102.73,25674.0
2020-03-10 13:00:00,102.73,103.8,102.43,103.53,27469.0,102.73,103.8,102.43,103.53,27469.0
2020-03-10 13:30:00,103.46,103.89,102.01,102.06,35221.0,103.46,103.89,102.01,102.06,35221.0
2020-03-10 14:00:00,102.01,103.24,101.52,103.24,34411.0,102.01,103.24,101.52,103.24,34411.0
2020-03-10 14:30:00,103.23,104.85,103.13,104.7,46713.0,103.23,104.85,103.13,104.7,46713.0
2020-03-10 15:00:00,104.85,106.93,104.78,106.28,46727.0,104.85,106.93,104.78,106.28,46727.0
2020-03-10 15:30:00,106.28,108.12,105.62,108.03,160373.0,106.28,108.12,105.62,108.03,160373.0
2020-03-11 09:30:00,104.31,106.96,103.88,106.5,43776.0,104.31,106.96,103.88,106.5,43776.0
2020-03-11 10:00:00,106.27,107.0,105.55,105.62,25950.0,106.27,107.0,105.55,105.62,25950.0
2020-03-11 10:30:00,105.64,105.64,104.32,104.44,28914.0,105.64,105.64,104.32,104.44,28914.0
2020-03-11 11:00:00,104.74,104.84,102.7,102.99,26834.0,104.74,104.84,102.7,102.99,26834.0
2020-03-11 11:30:00,102.93,103.95,101.95,102.18,56963.0,102.93,103.95,101.95,102.18,56963.0
2020-03-11 12:00:00,102.18,103.46,101.54,102.16,44551.0,102.18,103.46,101.54,102.16,44551.0
2020-03-11 12:30:00,102.17,102.18,101.04,101.25,24303.0,102.17,102.18,101.04,101.25,24303.0
2020-03-11 13:00:00,101.36,102.0,101.02,101.79,24885.0,101.36,102.0,101.02,101.79,24885.0
2020-03-11 13:30:00,101.9,102.17,101.61,101.85,24379.0,101.9,102.17,101.61,101.85,24379.0
2020-03-11 14:00:00,101.78,101.89,100.84,100.84,25409.0,101.78,101.89,100.84,100.84,25409.0
2020-03-11 14:30:00,100.73,101.69,100.72,100.92,30045.0,100.73,101.69,100.72,100.92,30045.0
2020-03-11 15:00:00,101.06,101.24,99.65,101.1,47714.0,101.06,101.24,99.65,101.1,47714.0
2020-03-11 15:30:00,101.03,103.31,100.87,102.12,119602.0,101.03,103.31,100.87,102.12,119602.0
2020-03-12 09:30:00,94.36,94.44,89.83,90.62,128316.0,94.36,94.44,89.83,90.62,128316.0
2020-03-12 10:00:00,90.7,90.92,87.96,90.31,128758.0,90.7,90.92,87.96,90.31,128758.0
2020-03-12 10:30:00,90.18,90.69,88.36,89.19,91601.0,90.18,90.69,88.36,89.19,91601.0
2020-03-12 11:00:00,89.12,90.01,88.45,89.85,55021.0,89.12,90.01,88.45,89.85,55021.0
2020-03-12 11:30:00,89.87,89.98,88.03,88.56,61622.0,89.87,89.98,88.03,88.56,61622.0
2020-03-12 12:00:00,88.49,89.39,87.54,89.2,56180.0,88.49,89.39,87.54,89.2,56180.0
2020-03-12 12:30:00,89.1,91.87,87.96,91.34,48795.0,89.1,91.87,87.96,91.34,48795.0
2020-03-12 13:00:00,91.18,92.32,88.87,89.41,90647.0,91.18,92.32,88.87,89.41,90647.0
2020-03-12 13:30:00,89.33,90.33,88.7,90.2,82235.0,89.33,90.33,88.7,90.2,82235.0
2020-03-12 14:00:00,90.23,90.91,89.63,90.72,70774.0,90.23,90.91,89.63,90.72,70774.0
2020-03-12 14:30:00,90.67,92.22,90.51,91.51,57967.0,90.67,92.22,90.51,91.51,57967.0
2020-03-12 15:00:00,91.47,93.39,91.47,92.18,96403.0,91.47,93.39,91.47,92.18,96403.0
2020-03-12 15:30:00,92.18,94.44,92.18,94.41,201455.0,92.18,94.44,92.18,94.41,201455.0
2020-03-13 09:30:00,99.02,99.15,95.17,95.85,67351.0,99.02,99.15,95.17,95.85,67351.0
2020-03-13 10:00:00,95.9,98.0,95.41,96.79,45636.0,95.9,98.0,95.41,96.79,45636.0
2020-03-13 10:30:00,96.79,97.91,96.38,96.38,44609.0,96.79,97.91,96.38,96.38,44609.0
2020-03-13 11:00:00,96.33,96.59,96.01,96.1,57359.0,96.33,96.59,96.01,96.1,57359.0
2020-03-13 11:30:00,96.11,97.24,96.02,96.61,105457.0,96.11,97.24,96.02,96.61,105457.0
2020-03-13 12:00:00,96.64,96.69,95.91,96.31,57033.0,96.64,96.69,95.91,96.31,57033.0
2020-03-13 12:30:00,96.43,98.51,96.38,98.36,31296.0,96.43,98.51,96.38,98.36,31296.0
2020-03-13 13:00:00,98.3,98.84,98.14,98.6,26897.0,98.3,98.84,98.14,98.6,26897.0
2020-03-13 13:30:00,98.6,98.8,98.02,98.02,13070.0,98.6,98.8,98.02,98.02,13070.0
2020-03-13 14:00:00,97.79,97.81,96.03,96.08,38997.0,97.79,97.81,96.03,96.08,38997.0
2020-03-13 14:30:00,96.12,96.88,94.17,95.0,63930.0,96.12,96.88,94.17,95.0,63930.0
2020-03-13 15:00:00,95.41,95.99,94.35,95.08,36009.0,95.41,95.99,94.35,95.08,36009.0
2020-03-13 15:30:00,95.13,99.9,94.34,99.64,139939.0,95.13,99.9,94.34,99.64,139939.0
2020-03-16 09:30:00,87.75,90.03,87.3,89.75,33670.0,87.75,90.03,87.3,89.75,33670.0
2020-03-16 10:00:00,89.84,91.42,87.24,87.47,66475.0,89.84,91.42,87.24,87.47,66475.0
2020-03-16 10:30:00,87.48,89.13,85.05,85.54,77235.0,87.48,89.13,85.05,85.54,77235.0
2020-03-16 11:00:00,85.65,89.21,85.2,88.94,40238.0,85.65,89.21,85.2,88.94,40238.0
2020-03-16 11:30:00,88.93,89.45,87.63,89.23,37907.0,88.93,89.45,87.63,89.23,37907.0
2020-03-16 12:00:00,89.45,90.87,88.57,89.35,29530.0,89.45,90.87,88.57,89.35,29530.0
2020-03-16 12:30:00,89.53,90.24,88.2,88.2,24887.0,89.53,90.24,88.2,88.2,24887.0
2020-03-16 13:00:00,88.37,88.62,87.31,87.46,32340.0,88.37,88.62,87.31,87.46,32340.0
2020-03-16 13:30:00,87.39,88.48,85.68,88.47,43403.0,87.39,88.48,85.68,88.47,43403.0
2020-03-16 14:00:00,88.25,88.42,86.13,86.13,47238.0,88.25,88.42,86.13,86.13,47238.0
2020-03-16 14:30:00,86.15,88.56,85.73,88.56,68826.0,86.15,88.56,85.73,88.56,68826.0
2020-03-16 15:00:00,88.3,88.59,86.84,87.87,67843.0,88.3,88.59,86.84,87.87,67843.0
2020-03-16 15:30:00,87.87,89.08,86.97,87.37,192649.0,87.87,89.08,86.97,87.37,192649.0
2020-03-17 09:30:00,88.58,89.04,84.25,84.5,48182.0,88.58,89.04,84.25,84.5,48182.0
2020-03-17 10:00:00,84.41,88.45,84.03,88.45,48472.0,84.41,88.45,84.03,88.45,48472.0
2020-03-17 10:30:00,88.61,89.21,87.58,88.39,40656.0,88.61,89.21,87.58,88.39,40656.0
2020-03-17 11:00:00,88.58,91.24,88.29,90.51,63250.0,88.58,91.24,88.29,90.51,63250.0
2020-03-17 11:30:00,90.37,91.09,88.97,91.09,62144.0,90.37,91.09,88.97,91.09,62144.0
2020-03-17 12:00:00,91.05,93.52,91.05,91.15,72535.0,91.05,93.52,91.05,91.15,72535.0
2020-03-17 12:30:00,91.16,91.58,89.81,90.13,40719.0,91.16,91.58,89.81,90.13,40719.0
2020-03-17 13:00:00,90.17,90.44,89.22,89.85,35183.0,90.17,90.44,89.22,89.85,35183.0
2020-03-17 13:30:00,90.02,92.17,89.86,92.1,57388.0,90.02,92.17,89.86,92.1,57388.0
2020-03-17 14:00:00,92.11,95.15,92.11,95.13,50947.0,92.11,95.15,92.11,95.13,50947.0
2020-03-17 14:30:00,95.29,95.74,94.22,94.36,71595.0,95.29,95.74,94.22,94.36,71595.0
2020-03-17 15:00:00,94.36,94.4,92.84,93.14,98544.0,94.36,94.4,92.84,93.14,98544.0
2020-03-17 15:30:00,93.1,94.87,92.8,94.5,297933.0,93.1,94.87,92.8,94.5,297933.0
2020-03-18 09:30:00,88.25,91.52,85.67,90.27,56043.0,88.25,91.52,85.67,90.27,56043.0
2020-03-18 10:00:00,90.6,90.77,87.82,88.26,66177.0,90.6,90.77,87.82,88.26,66177.0
2020-03-18 10:30:00,88.37,88.64,86.85,86.96,46279.0,88.37,88.64,86.85,86.96,46279.0
2020-03-18 11:00:00,87.07,88.3,86.45,88.02,55633.0,87.07,88.3,86.45,88.02,55633.0
2020-03-18 11:30:00,88.13,90.55,87.1,89.29,77722.0,88.13,90.55,87.1,89.29,77722.0
2020-03-18 12:00:00,89.52,91.38,88.8,90.0,34531.0,89.52,91.38,88.8,90.0,34531.0
2020-03-18 12:30:00,90.15,90.23,88.07,88.51,86503.0,90.15,90.23,88.07,88.51,86503.0
2020-03-18 13:00:00,87.62,88.44,86.69,86.69,46142.0,87.62,88.44,86.69,86.69,46142.0
2020-03-18 13:30:00,86.68,86.71,84.91,85.97,103449.0,86.68,86.71,84.91,85.97,103449.0
2020-03-18 14:00:00,85.95,86.76,85.07,85.33,85147.0,85.95,86.76,85.07,85.33,85147.0
2020-03-18 14:30:00,85.33,88.3,85.11,88.12,88576.0,85.33,88.3,85.11,88.12,88576.0
2020-03-18 15:00:00,88.13,88.28,86.62,87.38,90187.0,88.13,88.28,86.62,87.38,90187.0
2020-03-18 15:30:00,87.37,88.54,86.73,88.52,242575.0,87.37,88.54,86.73,88.52,242575.0
2020-03-19 09:30:00,86.94,87.15,83.58,86.83,49784.0,86.94,87.15,83.58,86.83,49784.0
2020-03-19 10:00:00,86.77,87.36,85.51,86.89,57418.0,86.77,87.36,85.51,86.89,57418.0
2020-03-19 10:30:00,87.13,87.33,84.16,84.74,31824.0,87.13,87.33,84.16,84.74,31824.0
2020-03-19 11:00:00,84.0,86.67,83.6,85.17,36012.0,84.0,86.67,83.6,85.17,36012.0
2020-03-19 11:30:00,85.77,85.77,82.58,82.58,35118.0,85.77,85.77,82.58,82.58,35118.0
2020-03-19 12:00:00,82.87,83.23,80.08,81.01,53592.0,82.87,83.23,80.08,81.01,53592.0
2020-03-19 12:30:00,81.32,83.77,80.26,82.27,36362.0,81.32,83.77,80.26,82.27,36362.0
2020-03-19 13:00:00,82.31,82.96,81.88,82.5,61623.0,82.31,82.96,81.88,82.5,61623.0
2020-03-19 13:30:00,82.5,87.29,82.27,85.09,70285.0,82.5,87.29,82.27,85.09,70285.0
2020-03-19 14:00:00,84.82,87.0,84.7,86.72,39147.0,84.82,87.0,84.7,86.72,39147.0
2020-03-19 14:30:00,86.64,88.3,86.36,86.51,69309.0,86.64,88.3,86.36,86.51,69309.0
2020-03-19 15:00:00,86.38,87.37,85.76,87.28,62121.0,86.38,87.37,85.76,87.28,62121.0
2020-03-19 15:30:00,87.29,88.99,85.95,88.6,161446.0,87.29,88.99,85.95,88.6,161446.0
2020-03-20 09:30:00,89.65,90.0,85.45,88.8,189940.0,89.65,90.0,85.45,88.8,189940.0
2020-03-20 10:00:00,88.79,94.57,88.79,91.7,70928.0,88.79,94.57,88.79,91.7,70928.0
2020-03-20 10:30:00,91.67,93.24,90.48,90.8,43101.0,91.67,93.24,90.48,90.8,43101.0
2020-03-20 11:00:00,90.74,93.37,89.27,90.02,40323.0,90.74,93.37,89.27,90.02,40323.0
2020-03-20 11:30:00,90.0,92.2,89.36,90.23,41594.0,90.0,92.2,89.36,90.23,41594.0
2020-03-20 12:00:00,90.52,90.96,87.5,90.09,78793.0,90.52,90.96,87.5,90.09,78793.0
2020-03-20 12:30:00,90.2,91.37,88.57,88.72,32983.0,90.2,91.37,88.57,88.72,32983.0
2020-03-20 13:00:00,88.92,90.5,88.65,89.81,31341.0,88.92,90.5,88.65,89.81,31341.0
2020-03-20 13:30:00,90.07,90.62,89.06,89.61,46757.0,90.07,90.62,89.06,89.61,46757.0
2020-03-20 14:00:00,89.74,90.38,85.62,86.67,69399.0,89.74,90.38,85.62,86.67,69399.0
2020-03-20 14:30:00,86.47,88.74,85.11,85.56,57464.0,86.47,88.74,85.11,85.56,57464.0
2020-03-20 15:00:00,85.74,87.33,83.67,86.85,72873.0,85.74,87.33,83.67,86.85,72873.0
2020-03-20 15:30:00,87.17,88.45,82.93,84.82,215185.0,87.17,88.45,82.93,84.82,215185.0
2020-03-23 09:30:00,83.63,85.65,78.94,79.79,97363.0,83.63,85.65,78.94,79.79,97363.0
2020-03-23 10:00:00,79.77,80.87,77.9,80.07,93611.0,79.77,80.87,77.9,80.07,93611.0
2020-03-23 10:30:00,80.06,81.98,77.98,78.25,74958.0,80.06,81.98,77.98,78.25,74958.0
2020-03-23 11:00:00,78.15,78.19,75.74,76.27,53053.0,78.15,78.19,75.74,76.27,53053.0
2020-03-23 11:30:00,76.27,77.28,75.5,76.33,34526.0,76.27,77.28,75.5,76.33,34526.0
2020-03-23 12:00:00,76.4,78.87,75.98,77.21,46439.0,76.4,78.87,75.98,77.21,46439.0
2020-03-23 12:30:00,77.38,80.64,76.53,80.3,40979.0,77.38,80.64,76.53,80.3,40979.0
2020-03-23 13:00:00,79.97,81.06,78.77,78.97,31598.0,79.97,81.06,78.77,78.97,31598.0
2020-03-23 13:30:00,78.82,80.05,77.21,77.75,69190.0,78.82,80.05,77.21,77.75,69190.0
2020-03-23 14:00:00,77.7,79.86,76.85,79.83,30269.0,77.7,79.86,76.85,79.83,30269.0
2020-03-23 14:30:00,79.84,80.87,78.75,79.42,30321.0,79.84,80.87,78.75,79.42,30321.0
2020-03-23 15:00:00,79.59,80.01,77.82,77.85,31275.0,79.59,80.01,77.82,77.85,31275.0
2020-03-23 15:30:00,77.95,79.34,77.14,79.01,127700.0,77.95,79.34,77.14,79.01,127700.0
2020-03-24 09:30:00,84.49,84.96,80.3,83.54,51468.0,84.49,84.96,80.3,83.54,51468.0
2020-03-24 10:00:00,83.53,84.1,81.85,83.72,41558.0,83.53,84.1,81.85,83.72,41558.0
2020-03-24 10:30:00,83.5,83.61,80.05,81.55,41468.0,83.5,83.61,80.05,81.55,41468.0
2020-03-24 11:00:00,81.39,83.9,81.39,83.29,29807.0,81.39,83.9,81.39,83.29,29807.0
2020-03-24 11:30:00,83.28,84.41,82.56,84.34,52136.0,83.28,84.41,82.56,84.34,52136.0
2020-03-24 12:00:00,84.45,84.8,84.16,84.19,37818.0,84.45,84.8,84.16,84.19,37818.0
2020-03-24 12:30:00,84.28,84.28,83.43,83.65,33015.0,84.28,84.28,83.43,83.65,33015.0
2020-03-24 13:00:00,83.56,84.04,82.18,83.16,40805.0,83.56,84.04,82.18,83.16,40805.0
2020-03-24 13:30:00,83.17,83.61,81.93,82.12,32543.0,83.17,83.61,81.93,82.12,32543.0
2020-03-24 14:00:00,82.14,82.91,81.91,82.85,32849.0,82.14,82.91,81.91,82.85,32849.0
2020-03-24 14:30:00,82.9,83.67,82.55,83.58,35465.0,82.9,83.67,82.55,83.58,35465.0
2020-03-24 15:00:00,83.65,84.48,83.52,84.31,40332.0,83.65,84.48,83.52,84.31,40332.0
2020-03-24 15:30:00,84.23,86.01,83.66,85.75,114454.0,84.23,86.01,83.66,85.75,114454.0
2020-03-25 09:30:00,85.22,86.84,83.85,84.64,34639.0,85.22,86.84,83.85,84.64,34639.0
2020-03-25 10:00:00,84.63,86.17,83.16,83.93,48897.0,84.63,86.17,83.16,83.93,48897.0
2020-03-25 10:30:00,84.17,85.5,83.62,84.49,30876.0,84.17,85.5,83.62,84.49,30876.0
2020-03-25 11:00:00,84.52,85.3,83.9,84.76,45959.0,84.52,85.3,83.9,84.76,45959.0
2020-03-25 11:30:00,84.53,85.26,84.26,85.08,19157.0,84.53,85.26,84.26,85.08,19157.0
2020-03-25 12:00:00,85.08,87.07,85.07,86.59,22059.0,85.08,87.07,85.07,86.59,22059.0
2020-03-25 12:30:00,86.63,86.82,85.31,85.58,35727.0,86.63,86.82,85.31,85.58,35727.0
2020-03-25 13:00:00,85.59,87.68,85.56,86.99,28071.0,85.59,87.68,85.56,86.99,28071.0
2020-03-25 13:30:00,87.11,88.57,86.42,86.48,34828.0,87.11,88.57,86.42,86.48,34828.0
2020-03-25 14:00:00,86.82,87.73,85.33,87.62,42386.0,86.82,87.73,85.33,87.62,42386.0
2020-03-25 14:30:00,87.64,90.67,86.51,89.6,51019.0,87.64,90.67,86.51,89.6,51019.0
2020-03-25 15:00:00,89.58,90.29,88.91,89.22,44474.0,89.58,90.29,88.91,89.22,44474.0
2020-03-25 15:30:00,89.34,90.01,87.21,87.94,127239.0,89.34,90.01,87.21,87.94,127239.0
2020-03-26 09:30:00,89.26,93.37,87.69,92.9,24572.0,89.26,93.37,87.69,92.9,24572.0
2020-03-26 10:00:00,92.83,93.45,90.19,91.2,32152.0,92.83,93.45,90.19,91.2,32152.0
2020-03-26 10:30:00,91.58,92.36,90.24,92.3,33036.0,91.58,92.36,90.24,92.3,33036.0
2020-03-26 11:00:00,92.47,93.64,91.34,92.91,39438.0,92.47,93.64,91.34,92.91,39438.0
2020-03-26 11:30:00,92.76,93.53,91.64,92.63,46936.0,92.76,93.53,91.64,92.63,46936.0
2020-03-26 12:00:00,92.63,92.84,91.75,92.5,26561.0,92.63,92.84,91.75,92.5,26561.0
2020-03-26 12:30:00,92.72,94.3,92.57,93.91,29537.0,92.72,94.3,92.57,93.91,29537.0
2020-03-26 13:00:00,94.09,94.42,92.0,93.07,37992.0,94.09,94.42,92.0,93.07,37992.0
2020-03-26 13:30:00,93.17,94.17,92.65,93.92,28811.0,93.17,94.17,92.65,93.92,28811.0
2020-03-26 14:00:00,94.13,94.14,93.11,93.85,26227.0,94.13,94.14,93.11,93.85,26227.0
2020-03-26 14:30:00,94.01,94.97,94.01,94.36,34156.0,94.01,94.97,94.01,94.36,34156.0
2020-03-26 15:00:00,94.22,94.76,94.07,94.7,48657.0,94.22,94.76,94.07,94.7,48657.0
2020-03-26 15:30:00,94.73,96.76,94.04,96.25,121276.0,94.73,96.76,94.04,96.25,121276.0
2020-03-27 09:30:00,94.51,94.51,92.17,93.63,47309.0,94.51,94.51,92.17,93.63,47309.0
2020-03-27 10:00:00,93.59,94.5,93.14,94.41,29684.0,93.59,94.5,93.14,94.41,29684.0
2020-03-27 10:30:00,94.5,94.59,93.28,93.5,43126.0,94.5,94.59,93.28,93.5,43126.0
2020-03-27 11:00:00,93.7,93.74,92.4,92.9,67566.0,93.7,93.74,92.4,92.9,67566.0
2020-03-27 11:30:00,92.9,93.77,92.16,92.17,30892.0,92.9,93.77,92.16,92.17,30892.0
2020-03-27 12:00:00,92.33,92.77,91.68,92.44,17781.0,92.33,92.77,91.68,92.44,17781.0
2020-03-27 12:30:00,92.31,94.12,92.17,93.7,20534.0,92.31,94.12,92.17,93.7,20534.0
2020-03-27 13:00:00,93.59,93.8,92.36,92.92,16301.0,93.59,93.8,92.36,92.92,16301.0
2020-03-27 13:30:00,93.12,94.85,92.97,93.52,15534.0,93.12,94.85,92.97,93.52,15534.0
2020-03-27 14:00:00,93.44,93.77,92.91,93.75,16273.0,93.44,93.77,92.91,93.75,16273.0
2020-03-27 14:30:00,93.71,94.16,92.22,93.06,29121.0,93.71,94.16,92.22,93.06,29121.0
2020-03-27 15:00:00,92.94,93.14,91.69,92.44,60579.0,92.94,93.14,91.69,92.44,60579.0
2020-03-27 15:30:00,92.18,92.6,88.12,89.04,171529.0,92.18,92.6,88.12,89.04,171529.0
2020-03-30 09:30:00,89.31,91.64,88.45,89.11,52084.0,89.31,91.64,88.45,89.11,52084.0
2020-03-30 10:00:00,89.13,90.91,88.68,90.37,41244.0,89.13,90.91,88.68,90.37,41244.0
2020-03-30 10:30:00,90.46,92.32,89.96,90.61,27500.0,90.46,92.32,89.96,90.61,27500.0
2020-03-30 11:00:00,90.61,93.49,90.31,91.55,44512.0,90.61,93.49,90.31,91.55,44512.0
2020-03-30 11:30:00,91.73,92.01,90.59,90.68,37222.0,91.73,92.01,90.59,90.68,37222.0
2020-03-30 12:00:00,90.77,92.47,90.77,91.94,34073.0,90.77,92.47,90.77,91.94,34073.0
2020-03-30 12:30:00,91.87,92.3,91.31,91.67,27203.0,91.87,92.3,91.31,91.67,27203.0
2020-03-30 13:00:00,91.65,92.38,90.56,92.38,23308.0,91.65,92.38,90.56,92.38,23308.0
2020-03-30 13:30:00,92.49,92.51,90.92,91.38,30427.0,92.49,92.51,90.92,91.38,30427.0
2020-03-30 14:00:00,91.08,92.04,91.06,91.74,26615.0,91.08,92.04,91.06,91.74,26615.0
2020-03-30 14:30:00,91.67,91.96,90.93,91.34,28480.0,91.67,91.96,90.93,91.34,28480.0
2020-03-30 15:00:00,91.45,92.36,90.72,91.47,34423.0,91.45,92.36,90.72,91.47,34423.0
2020-03-30 15:30:00,91.5,93.65,91.34,93.53,120482.0,91.5,93.65,91.34,93.53,120482.0
2020-03-31 09:30:00,92.49,92.6,90.79,91.94,15313.0,92.49,92.6,90.79,91.94,15313.0
2020-03-31 10:00:00,91.84,92.1,90.42,91.96,16771.0,91.84,92.1,90.42,91.96,16771.0
2020-03-31 10:30:00,92.03,92.87,91.77,92.15,17528.0,92.03,92.87,91.77,92.15,17528.0
2020-03-31 11:00:00,92.16,93.27,91.99,93.11,27355.0,92.16,93.27,91.99,93.11,27355.0
2020-03-31 11:30:00,93.27,93.82,93.02,93.4,16831.0,93.27,93.82,93.02,93.4,16831.0
2020-03-31 12:00:00,93.07,93.77,92.42,92.54,10044.0,93.07,93.77,92.42,92.54,10044.0
2020-03-31 12:30:00,92.76,92.9,91.7,92.25,14131.0,92.76,92.9,91.7,92.25,14131.0
2020-03-31 13:00:00,92.46,92.62,91.29,91.66,21723.0,92.46,92.62,91.29,91.66,21723.0
2020-03-31 13:30:00,91.72,92.37,91.44,92.37,13342.0,91.72,92.37,91.44,92.37,13342.0
2020-03-31 14:00:00,92.18,92.43,91.6,92.2,14142.0,92.18,92.43,91.6,92.2,14142.0
2020-03-31 14:30:00,92.21,92.97,92.04,92.3,14855.0,92.21,92.97,92.04,92.3,14855.0
2020-03-31 15:00:00,92.45,92.56,90.96,91.39,24828.0,92.45,92.56,90.96,91.39,24828.0
2020-03-31 15:30:00,91.44,93.29,91.17,93.17,127109.0,91.44,93.29,91.17,93.17,127109.0
2020-04-01 09:30:00,88.04,89.75,86.51,88.01,72279.0,88.04,89.75,86.51,88.01,72279.0
2020-04-01 10:00:00,87.54,89.27,87.54,89.25,30743.0,87.54,89.27,87.54,89.25,30743.0
2020-04-01 10:30:00,89.26,90.28,88.77,89.26,25639.0,89.26,90.28,88.77,89.26,25639.0
2020-04-01 11:00:00,89.33,89.61,87.67,87.86,29390.0,89.33,89.61,87.67,87.86,29390.0
2020-04-01 11:30:00,87.75,88.73,87.74,87.97,31312.0,87.75,88.73,87.74,87.97,31312.0
2020-04-01 12:00:00,88.15,88.16,85.94,85.94,29695.0,88.15,88.16,85.94,85.94,29695.0
2020-04-01 12:30:00,85.99,86.97,84.82,85.09,29025.0,85.99,86.97,84.82,85.09,29025.0
2020-04-01 13:00:00,85.08,85.31,83.52,84.02,70238.0,85.08,85.31,83.52,84.02,70238.0
2020-04-01 13:30:00,83.9,84.92,83.61,84.55,25206.0,83.9,84.92,83.61,84.55,25206.0
2020-04-01 14:00:00,84.54,85.51,83.99,84.22,17260.0,84.54,85.51,83.99,84.22,17260.0
2020-04-01 14:30:00,84.22,84.29,83.65,83.66,26240.0,84.22,84.29,83.65,83.66,26240.0
2020-04-01 15:00:00,83.73,84.2,82.6,82.73,32711.0,83.73,84.2,82.6,82.73,32711.0
2020-04-01 15:30:00,82.79,83.62,82.16,82.88,133950.0,82.79,83.62,82.16,82.88,133950.0
2020-04-02 09:30:00,82.31,84.71,81.22,84.71,48734.0,82.31,84.71,81.22,84.71,48734.0
2020-04-02 10:00:00,84.71,86.84,83.97,86.38,47322.0,84.71,86.84,83.97,86.38,47322.0
2020-04-02 10:30:00,86.72,88.08,86.34,87.5,26131.0,86.72,88.08,86.34,87.5,26131.0
2020-04-02 11:00:00,87.51,87.96,86.22,87.21,43418.0,87.51,87.96,86.22,87.21,43418.0
2020-04-02 11:30:00,87.29,87.82,86.78,87.07,35957.0,87.29,87.82,86.78,87.07,35957.0
2020-04-02 12:00:00,87.07,87.9,86.66,86.84,15302.0,87.07,87.9,86.66,86.84,15302.0
2020-04-02 12:30:00,86.88,87.77,86.88,87.5,13670.0,86.88,87.77,86.88,87.5,13670.0
2020-04-02 13:00:00,87.49,88.16,87.18,88.0,45802.0,87.49,88.16,87.18,88.0,45802.0
2020-04-02 13:30:00,87.9,88.43,87.77,87.77,27964.0,87.9,88.43,87.77,87.77,27964.0
2020-04-02 14:00:00,87.69,87.69,86.22,87.21,42110.0,87.69,87.69,86.22,87.21,42110.0
2020-04-02 14:30:00,87.15,87.79,86.25,87.15,66373.0,87.15,87.79,86.25,87.15,66373.0
2020-04-02 15:00:00,87.19,87.69,86.99,87.21,66914.0,87.19,87.69,86.99,87.21,66914.0
2020-04-02 15:30:00,87.29,87.35,85.62,86.29,190772.0,87.29,87.35,85.62,86.29,190772.0
2020-04-03 09:30:00,85.73,87.52,85.63,87.38,12694.0,85.73,87.52,85.63,87.38,12694.0
2020-04-03 10:00:00,87.83,88.38,87.11,87.75,15998.0,87.83,88.38,87.11,87.75,15998.0
2020-04-03 10:30:00,87.91,88.63,87.1,87.54,19355.0,87.91,88.63,87.1,87.54,19355.0
2020-04-03 11:00:00,87.13,87.97,86.87,86.9,18000.0,87.13,87.97,86.87,86.9,18000.0
2020-04-03 11:30:00,86.89,87.07,85.68,86.44,23659.0,86.89,87.07,85.68,86.44,23659.0
2020-04-03 12:00:00,86.54,86.59,85.71,85.93,22718.0,86.54,86.59,85.71,85.93,22718.0
2020-04-03 12:30:00,86.13,86.42,85.71,85.98,14110.0,86.13,86.42,85.71,85.98,14110.0
2020-04-03 13:00:00,85.76,86.54,84.86,84.87,28930.0,85.76,86.54,84.86,84.87,28930.0
2020-04-03 13:30:00,84.76,84.76,83.92,84.22,16621.0,84.76,84.76,83.92,84.22,16621.0
2020-04-03 14:00:00,84.21,84.45,83.75,83.75,25582.0,84.21,84.45,83.75,83.75,25582.0
2020-04-03 14:30:00,83.87,84.4,83.3,84.36,19645.0,83.87,84.4,83.3,84.36,19645.0
2020-04-03 15:00:00,84.45,84.45,83.51,84.34,18567.0,84.45,84.45,83.51,84.34,18567.0
2020-04-03 15:30:00,84.3,85.19,83.69,84.53,75952.0,84.3,85.19,83.69,84.53,75952.0
2020-04-06 09:30:00,89.38,94.78,88.85,93.14,76986.0,89.38,94.78,88.85,93.14,76986.0
2020-04-06 10:00:00,93.42,93.85,91.22,91.48,49593.0,93.42,93.85,91.22,91.48,49593.0
2020-04-06 10:30:00,91.54,91.76,90.01,90.48,46449.0,91.54,91.76,90.01,90.48,46449.0
2020-04-06 11:00:00,90.57,91.17,90.31,90.98,41299.0,90.57,91.17,90.31,90.98,41299.0
2020-04-06 11:30:00,91.0,91.66,90.65,91.33,22807.0,91.0,91.66,90.65,91.33,22807.0
2020-04-06 12:00:00,91.37,92.24,91.0,92.0,12659.0,91.37,92.24,91.0,92.0,12659.0
2020-04-06 12:30:00,91.91,92.06,91.25,91.99,19341.0,91.91,92.06,91.25,91.99,19341.0
2020-04-06 13:00:00,92.04,92.19,91.57,91.65,8891.0,92.04,92.19,91.57,91.65,8891.0
2020-04-06 13:30:00,91.64,91.64,90.2,90.2,61843.0,91.64,91.64,90.2,90.2,61843.0
2020-04-06 14:00:00,90.18,90.57,89.86,90.35,69400.0,90.18,90.57,89.86,90.35,69400.0
2020-04-06 14:30:00,90.36,90.51,89.79,89.88,29639.0,90.36,90.51,89.79,89.88,29639.0
2020-04-06 15:00:00,89.94,90.52,89.78,90.42,49238.0,89.94,90.52,89.78,90.42,49238.0
2020-04-06 15:30:00,90.51,92.54,90.22,91.85,173652.0,90.51,92.54,90.22,91.85,173652.0
2020-04-07 09:30:00,95.37,96.46,93.37,95.62,41801.0,95.37,96.46,93.37,95.62,41801.0
2020-04-07 10:00:00,95.71,95.71,93.09,93.33,29069.0,95.71,95.71,93.09,93.33,29069.0
2020-04-07 10:30:00,93.43,94.88,92.09,92.97,26431.0,93.43,94.88,92.09,92.97,26431.0
2020-04-07 11:00:00,92.92,93.47,92.03,93.0,25882.0,92.92,93.47,92.03,93.0,25882.0
2020-04-07 11:30:00,93.18,94.11,92.83,93.1,21482.0,93.18,94.11,92.83,93.1,21482.0
2020-04-07 12:00:00,93.31,93.78,93.19,93.48,16020.0,93.31,93.78,93.19,93.48,16020.0
2020-04-07 12:30:00,93.71,93.97,93.01,93.16,12368.0,93.71,93.97,93.01,93.16,12368.0
2020-04-07 13:00:00,92.8,93.41,92.07,92.62,20242.0,92.8,93.41,92.07,92.62,20242.0
2020-04-07 13:30:00,92.64,92.72,91.59,91.71,19507.0,92.64,92.72,91.59,91.71,19507.0
2020-04-07 14:00:00,91.66,92.0,90.72,91.26,28091.0,91.66,92.0,90.72,91.26,28091.0
2020-04-07 14:30:00,90.89,91.13,89.89,89.89,18108.0,90.89,91.13,89.89,89.89,18108.0
2020-04-07 15:00:00,90.15,90.9,89.7,89.87,24136.0,90.15,90.9,89.7,89.87,24136.0
2020-04-07 15:30:00,90.0,91.92,89.23,89.61,75582.0,90.0,91.92,89.23,89.61,75582.0
2020-04-08 09:30:00,90.9,92.1,89.74,91.15,26784.0,90.9,92.1,89.74,91.15,26784.0
2020-04-08 10:00:00,91.56,91.87,90.46,91.49,46772.0,91.56,91.87,90.46,91.49,46772.0
2020-04-08 10:30:00,91.34,91.9,90.96,90.98,31969.0,91.34,91.9,90.96,90.98,31969.0
2020-04-08 11:00:00,91.04,92.59,90.7,92.39,27020.0,91.04,92.59,90.7,92.39,27020.0
2020-04-08 11:30:00,92.59,92.89,92.22,92.35,9477.0,92.59,92.89,92.22,92.35,9477.0
2020-04-08 12:00:00,92.38,93.3,92.37,93.15,23279.0,92.38,93.3,92.37,93.15,23279.0
2020-04-08 12:30:00,93.05,94.07,92.89,93.45,12691.0,93.05,94.07,92.89,93.45,12691.0
2020-04-08 13:00:00,93.42,95.82,93.42,95.81,21184.0,93.42,95.82,93.42,95.81,21184.0
2020-04-08 13:30:00,95.85,96.12,94.52,94.53,21726.0,95.85,96.12,94.52,94.53,21726.0
2020-04-08 14:00:00,94.63,95.52,94.55,95.3,18769.0,94.63,95.52,94.55,95.3,18769.0
2020-04-08 14:30:00,95.42,95.5,94.93,95.31,16787.0,95.42,95.5,94.93,95.31,16787.0
2020-04-08 15:00:00,95.4,96.16,95.13,95.71,30384.0,95.4,96.16,95.13,95.71,30384.0
2020-04-08 15:30:00,95.69,96.83,95.09,96.25,100694.0,95.69,96.83,95.09,96.25,100694.0
2020-04-09 09:30:00,98.12,100.86,96.6,100.67,35715.0,98.12,100.86,96.6,100.67,35715.0
2020-04-09 10:00:00,100.47,100.54,98.75,99.87,39729.0,100.47,100.54,98.75,99.87,39729.0
2020-04-09 10:30:00,100.0,100.74,99.47,99.87,29265.0,100.0,100.74,99.47,99.87,29265.0
2020-04-09 11:00:00,99.6,99.6,98.51,99.25,26381.0,99.6,99.6,98.51,99.25,26381.0
2020-04-09 11:30:00,99.19,99.98,98.65,99.94,22948.0,99.19,99.98,98.65,99.94,22948.0
2020-04-09 12:00:00,99.81,100.31,99.32,100.13,28339.0,99.81,100.31,99.32,100.13,28339.0
2020-04-09 12:30:00,100.26,101.39,100.11,101.11,28419.0,100.26,101.39,100.11,101.11,28419.0
2020-04-09 13:00:00,101.15,101.84,101.15,101.75,28786.0,101.15,101.84,101.15,101.75,28786.0
2020-04-09 13:30:00,101.71,102.03,101.12,101.71,34360.0,101.71,102.03,101.12,101.71,34360.0
2020-04-09 14:00:00,101.7,101.95,100.17,100.47,28280.0,101.7,101.95,100.17,100.47,28280.0
2020-04-09 14:30:00,100.49,100.94,99.13,99.52,55784.0,100.49,100.94,99.13,99.52,55784.0
2020-04-09 15:00:00,99.52,100.23,99.11,100.12,43468.0,99.52,100.23,99.11,100.12,43468.0
2020-04-09 15:30:00,100.38,101.88,99.89,101.18,129112.0,100.38,101.88,99.89,101.18,129112.0
2020-04-13 09:30:00,100.44,100.5,98.09,99.64,28484.0,100.44,100.5,98.09,99.64,28484.0
2020-04-13 10:00:00,99.41,101.61,99.12,99.93,37311.0,99.41,101.61,99.12,99.93,37311.0
2020-04-13 10:30:00,100.0,100.55,99.52,100.11,38367.0,100.0,100.55,99.52,100.11,38367.0
2020-04-13 11:00:00,100.15,100.5,99.31,100.2,31686.0,100.15,100.5,99.31,100.2,31686.0
2020-04-13 11:30:00,100.23,100.44,99.22,99.92,12944.0,100.23,100.44,99.22,99.92,12944.0
2020-04-13 12:00:00,99.91,101.56,99.8,100.57,21191.0,99.91,101.56,99.8,100.57,21191.0
2020-04-13 12:30:00,100.29,100.8,99.97,100.21,31707.0,100.29,100.8,99.97,100.21,31707.0
2020-04-13 13:00:00,100.05,100.29,99.78,99.82,23708.0,100.05,100.29,99.78,99.82,23708.0
2020-04-13 13:30:00,99.83,100.2,99.65,99.66,23237.0,99.83,100.2,99.65,99.66,23237.0
2020-04-13 14:00:00,99.7,99.7,99.05,99.48,20402.0,99.7,99.7,99.05,99.48,20402.0
2020-04-13 14:30:00,99.38,99.54,98.72,99.51,16611.0,99.38,99.54,98.72,99.51,16611.0
2020-04-13 15:00:00,99.43,100.14,99.08,100.09,23327.0,99.43,100.14,99.08,100.09,23327.0
2020-04-13 15:30:00,99.96,100.27,99.02,99.26,111061.0,99.96,100.27,99.02,99.26,111061.0
2020-04-14 09:30:00,102.43,102.43,99.48,100.82,39347.0,102.43,102.43,99.48,100.82,39347.0
2020-04-14 10:00:00,101.14,102.53,100.78,102.18,16495.0,101.14,102.53,100.78,102.18,16495.0
2020-04-14 10:30:00,101.91,103.17,101.74,101.98,18400.0,101.91,103.17,101.74,101.98,18400.0
2020-04-14 11:00:00,102.08,102.33,101.34,101.61,17918.0,102.08,102.33,101.34,101.61,17918.0
2020-04-14 11:30:00,101.75,102.32,101.75,102.03,14908.0,101.75,102.32,101.75,102.03,14908.0
2020-04-14 12:00:00,102.06,103.1,102.06,102.83,19412.0,102.06,103.1,102.06,102.83,19412.0
2020-04-14 12:30:00,102.87,102.95,100.26,100.6,79059.0,102.87,102.95,100.26,100.6,79059.0
2020-04-14 13:00:00,100.7,101.73,100.7,101.58,17790.0,100.7,101.73,100.7,101.58,17790.0
2020-04-14 13:30:00,101.62,102.86,101.62,102.84,20243.0,101.62,102.86,101.62,102.84,20243.0
2020-04-14 14:00:00,102.78,102.97,102.26,102.32,22189.0,102.78,102.97,102.26,102.32,22189.0
2020-04-14 14:30:00,102.38,102.43,101.44,101.77,33865.0,102.38,102.43,101.44,101.77,33865.0
2020-04-14 15:00:00,101.65,101.8,101.26,101.73,25969.0,101.65,101.8,101.26,101.73,25969.0
2020-04-14 15:30:00,101.77,102.48,101.65,102.06,88925.0,101.77,102.48,101.65,102.06,88925.0
2020-04-15 09:30:00,99.0,100.03,97.09,99.74,32683.0,99.0,100.03,97.09,99.74,32683.0
2020-04-15 10:00:00,99.52,99.61,97.39,97.39,33171.0,99.52,99.61,97.39,97.39,33171.0
2020-04-15 10:30:00,97.32,97.74,96.78,96.91,30271.0,97.32,97.74,96.78,96.91,30271.0
2020-04-15 11:00:00,96.88,97.46,96.22,97.46,18814.0,96.88,97.46,96.22,97.46,18814.0
2020-04-15 11:30:00,97.61,97.9,97.24,97.26,18589.0,97.61,97.9,97.24,97.26,18589.0
2020-04-15 12:00:00,97.25,98.15,97.06,97.21,23831.0,97.25,98.15,97.06,97.21,23831.0
2020-04-15 12:30:00,97.21,98.08,96.95,97.97,16944.0,97.21,98.08,96.95,97.97,16944.0
2020-04-15 13:00:00,97.94,99.03,97.71,98.95,25639.0,97.94,99.03,97.71,98.95,25639.0
2020-04-15 13:30:00,98.94,99.34,98.18,98.68,37746.0,98.94,99.34,98.18,98.68,37746.0
2020-04-15 14:00:00,98.99,99.8,98.92,99.2,26904.0,98.99,99.8,98.92,99.2,26904.0
2020-04-15 14:30:00,99.21,99.21,98.36,98.74,15396.0,99.21,99.21,98.36,98.74,15396.0
2020-04-15 15:00:00,98.7,98.83,97.63,97.68,37709.0,98.7,98.83,97.63,97.68,37709.0
2020-04-15 15:30:00,97.63,97.84,96.62,96.92,130186.0,97.63,97.84,96.62,96.92,130186.0
2020-04-16 09:30:00,96.77,98.31,96.76,96.98,28298.0,96.77,98.31,96.76,96.98,28298.0
2020-04-16 10:00:00,97.33,98.04,96.64,96.87,28649.0,97.33,98.04,96.64,96.87,28649.0
2020-04-16 10:30:00,97.09,97.77,96.79,97.69,21820.0,97.09,97.77,96.79,97.69,21820.0
2020-04-16 11:00:00,97.66,97.69,96.52,96.81,34250.0,97.66,97.69,96.52,96.81,34250.0
2020-04-16 11:30:00,96.81,97.16,96.31,96.31,23648.0,96.81,97.16,96.31,96.31,23648.0
2020-04-16 12:00:00,96.33,96.48,95.21,95.21,40278.0,96.33,96.48,95.21,95.21,40278.0
2020-04-16 12:30:00,95.23,95.38,94.72,95.22,18530.0,95.23,95.38,94.72,95.22,18530.0
2020-04-16 13:00:00,95.3,95.61,94.94,95.36,29239.0,95.3,95.61,94.94,95.36,29239.0
2020-04-16 13:30:00,95.36,95.38,95.0,95.15,27675.0,95.36,95.38,95.0,95.15,27675.0
2020-04-16 14:00:00,95.03,95.55,94.89,95.26,26341.0,95.03,95.55,94.89,95.26,26341.0
2020-04-16 14:30:00,95.29,95.48,94.95,95.25,30807.0,95.29,95.48,94.95,95.25,30807.0
2020-04-16 15:00:00,95.24,96.18,95.04,96.13,35501.0,95.24,96.18,95.04,96.13,35501.0
2020-04-16 15:30:00,96.16,96.94,96.16,96.42,137514.0,96.16,96.94,96.16,96.42,137514.0
2020-04-17 09:30:00,99.72,100.5,98.94,100.37,42711.0,99.72,100.5,98.94,100.37,42711.0
2020-04-17 10:00:00,100.05,100.43,98.92,99.55,13564.0,100.05,100.43,98.92,99.55,13564.0
2020-04-17 10:30:00,99.4,99.68,98.99,99.5,11811.0,99.4,99.68,98.99,99.5,11811.0
2020-04-17 11:00:00,99.45,99.81,98.43,98.59,9889.0,99.45,99.81,98.43,98.59,9889.0
2020-04-17 11:30:00,98.61,99.74,98.36,99.15,12733.0,98.61,99.74,98.36,99.15,12733.0
2020-04-17 12:00:00,99.23,99.33,98.88,98.9,15039.0,99.23,99.33,98.88,98.9,15039.0
2020-04-17 12:30:00,98.88,99.74,98.87,99.5,12095.0,98.88,99.74,98.87,99.5,12095.0
2020-04-17 13:00:00,99.41,99.48,98.75,98.75,12566.0,99.41,99.48,98.75,98.75,12566.0
2020-04-17 13:30:00,98.82,99.45,98.74,99.34,12391.0,98.82,99.45,98.74,99.34,12391.0
2020-04-17 14:00:00,99.3,99.3,98.89,98.98,9511.0,99.3,99.3,98.89,98.98,9511.0
2020-04-17 14:30:00,98.94,99.11,98.75,99.06,7477.0,98.94,99.11,98.75,99.06,7477.0
2020-04-17 15:00:00,99.04,99.67,98.91,99.67,19717.0,99.04,99.67,98.91,99.67,19717.0
2020-04-17 15:30:00,99.63,99.97,99.12,99.3,100094.0,99.63,99.97,99.12,99.3,100094.0
2020-04-20 09:30:00,97.57,98.94,97.02,97.7,26778.0,97.57,98.94,97.02,97.7,26778.0
2020-04-20 10:00:00,97.86,98.39,97.67,97.86,11960.0,97.86,98.39,97.67,97.86,11960.0
2020-04-20 10:30:00,97.81,98.76,97.62,98.3,15774.0,97.81,98.76,97.62,98.3,15774.0
2020-04-20 11:00:00,98.31,98.84,98.09,98.33,23199.0,98.31,98.84,98.09,98.33,23199.0
2020-04-20 11:30:00,98.43,99.12,98.25,98.98,17507.0,98.43,99.12,98.25,98.98,17507.0
2020-04-20 12:00:00,99.03,99.89,98.92,99.7,23631.0,99.03,99.89,98.92,99.7,23631.0
2020-04-20 12:30:00,99.8,100.09,99.6,99.65,15036.0,99.8,100.09,99.6,99.65,15036.0
2020-04-20 13:00:00,99.66,99.71,99.3,99.68,17572.0,99.66,99.71,99.3,99.68,17572.0
2020-04-20 13:30:00,99.58,100.05,99.49,100.05,18514.0,99.58,100.05,99.49,100.05,18514.0
2020-04-20 14:00:00,100.07,100.32,99.24,99.24,27782.0,100.07,100.32,99.24,99.24,27782.0
2020-04-20 14:30:00,99.27,99.93,99.04,99.04,19892.0,99.27,99.93,99.04,99.04,19892.0
2020-04-20 15:00:00,99.25,99.95,99.05,99.84,25259.0,99.25,99.95,99.05,99.84,25259.0
2020-04-20 15:30:00,99.91,100.06,99.24,99.35,48079.0,99.91,100.06,99.24,99.35,48079.0
2020-04-21 09:30:00,96.47,98.29,96.47,97.55,19037.0,96.47,98.29,96.47,97.55,19037.0
2020-04-21 10:00:00,97.68,97.68,96.35,96.84,13878.0,97.68,97.68,96.35,96.84,13878.0
2020-04-21 10:30:00,96.93,96.93,95.58,95.63,12180.0,96.93,96.93,95.58,95.63,12180.0
2020-04-21 11:00:00,95.51,95.69,94.59,94.63,21687.0,95.51,95.69,94.59,94.63,21687.0
2020-04-21 11:30:00,94.83,95.11,94.58,94.84,17485.0,94.83,95.11,94.58,94.84,17485.0
2020-04-21 12:00:00,94.81,94.81,94.14,94.26,13074.0,94.81,94.81,94.14,94.26,13074.0
2020-04-21 12:30:00,94.23,94.74,93.75,94.61,12315.0,94.23,94.74,93.75,94.61,12315.0
2020-04-21 13:00:00,94.63,95.05,94.58,94.83,23260.0,94.63,95.05,94.58,94.83,23260.0
2020-04-21 13:30:00,94.8,94.99,94.36,94.66,16471.0,94.8,94.99,94.36,94.66,16471.0
2020-04-21 14:00:00,94.82,95.92,94.55,95.75,30496.0,94.82,95.92,94.55,95.75,30496.0
2020-04-21 14:30:00,95.91,95.97,94.77,94.77,12970.0,95.91,95.97,94.77,94.77,12970.0
2020-04-21 15:00:00,94.87,95.41,94.72,95.14,27890.0,94.87,95.41,94.72,95.14,27890.0
2020-04-21 15:30:00,95.12,95.42,94.06,94.15,106013.0,95.12,95.42,94.06,94.15,106013.0
2020-04-22 09:30:00,96.78,97.38,95.51,96.2,18759.0,96.78,97.38,95.51,96.2,18759.0
2020-04-22 10:00:00,96.08,97.19,95.66,97.19,17074.0,96.08,97.19,95.66,97.19,17074.0
2020-04-22 10:30:00,97.01,97.46,96.39,96.73,9502.0,97.01,97.46,96.39,96.73,9502.0
2020-04-22 11:00:00,96.71,96.9,96.06,96.33,16676.0,96.71,96.9,96.06,96.33,16676.0
2020-04-22 11:30:00,96.59,97.23,96.56,97.2,4006.0,96.59,97.23,96.56,97.2,4006.0
2020-04-22 12:00:00,97.06,97.44,97.01,97.1,9794.0,97.06,97.44,97.01,97.1,9794.0
2020-04-22 12:30:00,97.18,97.29,96.64,96.7,10246.0,97.18,97.29,96.64,96.7,10246.0
2020-04-22 13:00:00,96.68,96.74,96.3,96.42,16247.0,96.68,96.74,96.3,96.42,16247.0
2020-04-22 13:30:00,96.49,96.56,96.27,96.4,20549.0,96.49,96.56,96.27,96.4,20549.0
2020-04-22 14:00:00,96.4,97.02,96.35,96.99,9522.0,96.4,97.02,96.35,96.99,9522.0
2020-04-22 14:30:00,97.06,97.46,96.75,96.84,11942.0,97.06,97.46,96.75,96.84,11942.0
2020-04-22 15:00:00,96.86,97.07,96.7,96.83,10984.0,96.86,97.07,96.7,96.83,10984.0
2020-04-22 15:30:00,96.9,97.51,96.39,96.52,53993.0,96.9,97.51,96.39,96.52,53993.0
2020-04-23 09:30:00,96.17,97.71,95.64,97.67,22216.0,96.17,97.71,95.64,97.67,22216.0
2020-04-23 10:00:00,97.94,98.49,97.29,98.06,31674.0,97.94,98.49,97.29,98.06,31674.0
2020-04-23 10:30:00,98.19,98.66,97.95,98.12,28961.0,98.19,98.66,97.95,98.12,28961.0
2020-04-23 11:00:00,98.0,98.84,97.97,98.76,12060.0,98.0,98.84,97.97,98.76,12060.0
2020-04-23 11:30:00,98.77,99.24,98.35,99.13,18435.0,98.77,99.24,98.35,99.13,18435.0
2020-04-23 12:00:00,99.12,99.81,99.07,99.54,18107.0,99.12,99.81,99.07,99.54,18107.0
2020-04-23 12:30:00,99.47,99.59,97.44,98.47,28670.0,99.47,99.59,97.44,98.47,28670.0
2020-04-23 13:00:00,98.47,98.94,97.67,97.96,12316.0,98.47,98.94,97.67,97.96,12316.0
2020-04-23 13:30:00,98.15,98.61,97.42,97.77,15575.0,98.15,98.61,97.42,97.77,15575.0
2020-04-23 14:00:00,97.69,98.17,97.3,98.12,11841.0,97.69,98.17,97.3,98.12,11841.0
2020-04-23 14:30:00,98.19,98.72,98.12,98.5,14283.0,98.19,98.72,98.12,98.5,14283.0
2020-04-23 15:00:00,98.46,98.56,97.41,97.63,16330.0,98.46,98.56,97.41,97.63,16330.0
2020-04-23 15:30:00,97.59,97.67,96.85,96.89,74866.0,97.59,97.67,96.85,96.89,74866.0
2020-04-24 09:30:00,98.0,99.67,97.66,98.68,22828.0,98.0,99.67,97.66,98.68,22828.0
2020-04-24 10:00:00,98.88,99.56,98.36,98.61,48011.0,98.88,99.56,98.36,98.61,48011.0
2020-04-24 10:30:00,98.64,99.21,98.58,98.8,18124.0,98.64,99.21,98.58,98.8,18124.0
2020-04-24 11:00:00,98.8,99.08,98.6,98.6,28803.0,98.8,99.08,98.6,98.6,28803.0
2020-04-24 11:30:00,98.57,98.92,98.16,98.71,14381.0,98.57,98.92,98.16,98.71,14381.0
2020-04-24 12:00:00,98.82,98.93,98.54,98.86,11520.0,98.82,98.93,98.54,98.86,11520.0
2020-04-24 12:30:00,98.86,98.86,98.35,98.36,11053.0,98.86,98.86,98.35,98.36,11053.0
2020-04-24 13:00:00,98.35,98.46,98.12,98.23,8891.0,98.35,98.46,98.12,98.23,8891.0
2020-04-24 13:30:00,98.24,98.8,98.24,98.4,20800.0,98.24,98.8,98.24,98.4,20800.0
2020-04-24 14:00:00,98.35,98.35,97.59,97.63,22372.0,98.35,98.35,97.59,97.63,22372.0
2020-04-24 14:30:00,97.61,97.81,97.16,97.32,32050.0,97.61,97.81,97.16,97.32,32050.0
2020-04-24 15:00:00,97.27,97.84,97.11,97.84,28197.0,97.27,97.84,97.11,97.84,28197.0
2020-04-24 15:30:00,97.82,97.82,97.35,97.47,94744.0,97.82,97.82,97.35,97.47,94744.0
2020-04-27 09:30:00,98.5,99.32,97.82,99.24,20380.0,98.5,99.32,97.82,99.24,20380.0
2020-04-27 10:00:00,99.26,99.97,99.12,99.64,13194.0,99.26,99.97,99.12,99.64,13194.0
2020-04-27 10:30:00,99.73,99.73,98.89,98.9,12039.0,99.73,99.73,98.89,98.9,12039.0
2020-04-27 11:00:00,98.82,98.88,98.56,98.74,25398.0,98.82,98.88,98.56,98.74,25398.0
2020-04-27 11:30:00,98.76,99.86,98.45,99.75,43122.0,98.76,99.86,98.45,99.75,43122.0
2020-04-27 12:00:00,99.73,100.09,99.62,99.75,17156.0,99.73,100.09,99.62,99.75,17156.0
2020-04-27 12:30:00,99.75,99.81,99.37,99.76,12483.0,99.75,99.81,99.37,99.76,12483.0
2020-04-27 13:00:00,99.81,100.2,99.49,100.2,26444.0,99.81,100.2,99.49,100.2,26444.0
2020-04-27 13:30:00,100.16,100.92,99.72,100.78,20665.0,100.16,100.92,99.72,100.78,20665.0
2020-04-27 14:00:00,100.84,101.56,100.67,101.37,25171.0,100.84,101.56,100.67,101.37,25171.0
2020-04-27 14:30:00,101.35,101.57,101.14,101.38,21570.0,101.35,101.57,101.14,101.38,21570.0
2020-04-27 15:00:00,101.34,101.35,100.14,100.16,36271.0,101.34,101.35,100.14,100.16,36271.0
2020-04-27 15:30:00,100.26,100.5,98.75,98.81,218062.0,100.26,100.5,98.75,98.81,218062.0
2020-04-28 09:30:00,101.58,102.3,100.57,101.65,22276.0,101.58,102.3,100.57,101.65,22276.0
2020-04-28 10:00:00,101.44,101.47,100.59,100.93,25651.0,101.44,101.47,100.59,100.93,25651.0
2020-04-28 10:30:00,100.96,101.2,99.09,99.09,29113.0,100.96,101.2,99.09,99.09,29113.0
2020-04-28 11:00:00,99.28,99.8,98.62,99.31,20904.0,99.28,99.8,98.62,99.31,20904.0
2020-04-28 11:30:00,99.09,99.66,99.07,99.35,27271.0,99.09,99.66,99.07,99.35,27271.0
2020-04-28 12:00:00,99.41,99.6,98.36,98.44,35609.0,99.41,99.6,98.36,98.44,35609.0
2020-04-28 12:30:00,98.44,99.64,98.38,99.4,35695.0,98.44,99.64,98.38,99.4,35695.0
2020-04-28 13:00:00,99.34,99.87,99.28,99.7,18007.0,99.34,99.87,99.28,99.7,18007.0
2020-04-28 13:30:00,99.64,100.56,99.54,100.17,33533.0,99.64,100.56,99.54,100.17,33533.0
2020-04-28 14:00:00,100.17,100.65,100.13,100.65,31993.0,100.17,100.65,100.13,100.65,31993.0
2020-04-28 14:30:00,100.75,100.89,100.28,100.42,23947.0,100.75,100.89,100.28,100.42,23947.0
2020-04-28 15:00:00,100.35,100.64,100.17,100.46,22240.0,100.35,100.64,100.17,100.46,22240.0
2020-04-28 15:30:00,100.5,100.56,99.16,99.26,129786.0,100.5,100.56,99.16,99.26,129786.0
2020-04-29 09:30:00,101.5,102.18,100.05,102.18,29526.0,101.5,102.18,100.05,102.18,29526.0
2020-04-29 10:00:00,102.16,102.23,101.51,101.9,28586.0,102.16,102.23,101.51,101.9,28586.0
2020-04-29 10:30:00,101.95,102.18,101.06,101.45,20580.0,101.95,102.18,101.06,101.45,20580.0
2020-04-29 11:00:00,101.46,103.44,101.33,103.06,18928.0,101.46,103.44,101.33,103.06,18928.0
2020-04-29 11:30:00,103.19,104.22,103.0,104.11,26148.0,103.19,104.22,103.0,104.11,26148.0
2020-04-29 12:00:00,104.15,105.25,104.13,104.29,42938.0,104.15,105.25,104.13,104.29,42938.0
2020-04-29 12:30:00,104.46,104.71,103.64,104.56,17596.0,104.46,104.71,103.64,104.56,17596.0
2020-04-29 13:00:00,104.56,105.36,104.51,105.02,24417.0,104.56,105.36,104.51,105.02,24417.0
2020-04-29 13:30:00,104.95,104.95,103.48,104.06,27068.0,104.95,104.95,103.48,104.06,27068.0
2020-04-29 14:00:00,104.22,104.36,103.57,104.34,38950.0,104.22,104.36,103.57,104.34,38950.0
2020-04-29 14:30:00,104.35,104.93,103.95,104.74,26625.0,104.35,104.93,103.95,104.74,26625.0
2020-04-29 15:00:00,104.67,104.67,103.65,103.9,33637.0,104.67,104.67,103.65,103.9,33637.0
2020-04-29 15:30:00,103.92,104.25,103.56,103.68,99998.0,103.92,104.25,103.56,103.68,99998.0
2020-04-30 09:30:00,96.51,100.99,96.5,99.85,83465.0,96.51,100.99,96.5,99.85,83465.0
2020-04-30 10:00:00,99.6,101.72,99.55,101.25,99032.0,99.6,101.72,99.55,101.25,99032.0
2020-04-30 10:30:00,101.46,101.81,100.24,101.31,59506.0,101.46,101.81,100.24,101.31,59506.0
2020-04-30 11:00:00,101.41,102.36,100.63,101.56,42642.0,101.41,102.36,100.63,101.56,42642.0
2020-04-30 11:30:00,101.56,101.9,99.9,100.45,37547.0,101.56,101.9,99.9,100.45,37547.0
2020-04-30 12:00:00,100.34,100.99,100.05,100.57,31220.0,100.34,100.99,100.05,100.57,31220.0
2020-04-30 12:30:00,100.54,100.71,99.43,100.6,33238.0,100.54,100.71,99.43,100.6,33238.0
2020-04-30 13:00:00,100.54,100.74,100.03,100.36,19200.0,100.54,100.74,100.03,100.36,19200.0
2020-04-30 13:30:00,100.28,100.69,100.11,100.58,25320.0,100.28,100.69,100.11,100.58,25320.0
2020-04-30 14:00:00,100.58,100.58,99.26,99.5,90715.0,100.58,100.58,99.26,99.5,90715.0
2020-04-30 14:30:00,99.49,99.89,98.44,98.75,28132.0,99.49,99.89,98.44,98.75,28132.0
2020-04-30 15:00:00,98.92,99.06,98.46,98.87,38617.0,98.92,99.06,98.46,98.87,38617.0
2020-04-30 15:30:00,98.86,98.94,97.36,97.45,186284.0,98.86,98.94,97.36,97.45,186284.0
2020-05-01 09:30:00,95.29,96.57,94.29,94.51,60141.0,95.29,96.57,94.29,94.51,60141.0
2020-05-01 10:00:00,94.7,94.89,93.98,94.26,40481.0,94.7,94.89,93.98,94.26,40481.0
2020-05-01 10:30:00,94.31,94.64,93.87,94.4,34569.0,94.31,94.64,93.87,94.4,34569.0
2020-05-01 11:00:00,94.4,94.61,93.96,93.96,52253.0,94.4,94.61,93.96,93.96,52253.0
2020-05-01 11:30:00,93.95,93.99,92.4,92.55,36145.0,93.95,93.99,92.4,92.55,36145.0
2020-05-01 12:00:00,92.62,93.29,92.22,93.12,25812.0,92.62,93.29,92.22,93.12,25812.0
2020-05-01 12:30:00,93.1,93.6,92.98,93.46,38074.0,93.1,93.6,92.98,93.46,38074.0
2020-05-01 13:00:00,93.43,93.43,92.84,93.07,26892.0,93.43,93.43,92.84,93.07,26892.0
2020-05-01 13:30:00,93.24,93.41,92.76,93.03,24892.0,93.24,93.41,92.76,93.03,24892.0
2020-05-01 14:00:00,92.94,93.55,92.51,93.18,45132.0,92.94,93.55,92.51,93.18,45132.0
2020-05-01 14:30:00,93.16,93.37,92.74,93.13,32718.0,93.16,93.37,92.74,93.13,32718.0
2020-05-01 15:00:00,93.13,93.66,93.03,93.26,27200.0,93.13,93.66,93.03,93.26,27200.0
2020-05-01 15:30:00,93.26,93.34,92.68,93.09,126851.0,93.26,93.34,92.68,93.09,126851.0
2020-05-04 09:30:00,92.32,92.65,90.72,90.72,52185.0,92.32,92.65,90.72,90.72,52185.0
2020-05-04 10:00:00,90.78,92.24,90.78,91.14,41640.0,90.78,92.24,90.78,91.14,41640.0
2020-05-04 10:30:00,91.15,91.22,90.41,90.45,22556.0,91.15,91.22,90.41,90.45,22556.0
2020-05-04 11:00:00,90.33,91.2,90.3,90.94,26955.0,90.33,91.2,90.3,90.94,26955.0
2020-05-04 11:30:00,90.77,91.59,90.77,91.36,18651.0,90.77,91.59,90.77,91.36,18651.0
2020-05-04 12:00:00,91.43,92.9,91.39,92.85,47381.0,91.43,92.9,91.39,92.85,47381.0
2020-05-04 12:30:00,92.94,93.12,91.93,92.46,46337.0,92.94,93.12,91.93,92.46,46337.0
2020-05-04 13:00:00,92.44,92.68,92.22,92.5,16659.0,92.44,92.68,92.22,92.5,16659.0
2020-05-04 13:30:00,92.52,92.71,92.36,92.68,10383.0,92.52,92.71,92.36,92.68,10383.0
2020-05-04 14:00:00,92.69,93.07,92.6,92.97,13507.0,92.69,93.07,92.6,92.97,13507.0
2020-05-04 14:30:00,92.96,93.33,92.8,93.33,13454.0,92.96,93.33,92.8,93.33,13454.0
2020-05-04 15:00:00,93.36,93.75,93.2,93.69,15034.0,93.36,93.75,93.2,93.69,15034.0
2020-05-04 15:30:00,93.61,94.55,93.61,94.4,104323.0,93.61,94.55,93.61,94.4,104323.0
2020-05-05 09:30:00,96.36,98.42,95.35,98.37,38200.0,96.36,98.42,95.35,98.37,38200.0
2020-05-05 10:00:00,98.48,98.93,98.09,98.41,44274.0,98.48,98.93,98.09,98.41,44274.0
2020-05-05 10:30:00,98.44,98.98,98.27,98.98,40254.0,98.44,98.98,98.27,98.98,40254.0
2020-05-05 11:00:00,99.02,99.9,98.96,99.61,35476.0,99.02,99.9,98.96,99.61,35476.0
2020-05-05 11:30:00,99.76,99.89,99.0,99.67,24992.0,99.76,99.89,99.0,99.67,24992.0
2020-05-05 12:00:00,99.76,100.58,99.68,99.72,42840.0,99.76,100.58,99.68,99.72,42840.0
2020-05-05 12:30:00,99.76,99.93,99.31,99.86,43205.0,99.76,99.93,99.31,99.86,43205.0
2020-05-05 13:00:00,99.86,100.1,99.02,99.15,52076.0,99.86,100.1,99.02,99.15,52076.0
2020-05-05 13:30:00,99.18,99.51,99.14,99.47,23928.0,99.18,99.51,99.14,99.47,23928.0
2020-05-05 14:00:00,99.48,100.0,99.48,99.88,17571.0,99.48,100.0,99.48,99.88,17571.0
2020-05-05 14:30:00,99.87,100.05,99.65,100.03,20769.0,99.87,100.05,99.65,100.03,20769.0
2020-05-05 15:00:00,99.98,100.27,99.53,99.7,50120.0,99.98,100.27,99.53,99.7,50120.0
2020-05-05 15:30:00,99.63,99.98,99.35,99.42,116053.0,99.63,99.98,99.35,99.42,116053.0
2020-05-06 09:30:00,99.75,100.42,98.43,98.98,24502.0,99.75,100.42,98.43,98.98,24502.0
2020-05-06 10:00:00,98.97,99.4,98.56,98.8,31148.0,98.97,99.4,98.56,98.8,31148.0
2020-05-06 10:30:00,98.84,100.14,98.7,100.14,59024.0,98.84,100.14,98.7,100.14,59024.0
2020-05-06 11:00:00,100.25,100.46,99.58,99.81,23894.0,100.25,100.46,99.58,99.81,23894.0
2020-05-06 11:30:00,99.73,100.09,99.43,99.6,29609.0,99.73,100.09,99.43,99.6,29609.0
2020-05-06 12:00:00,99.59,99.9,99.21,99.9,16024.0,99.59,99.9,99.21,99.9,16024.0
2020-05-06 12:30:00,99.95,100.6,99.92,100.39,9918.0,99.95,100.6,99.92,100.39,9918.0
2020-05-06 13:00:00,100.37,100.56,100.03,100.36,24052.0,100.37,100.56,100.03,100.36,24052.0
2020-05-06 13:30:00,100.42,100.82,100.42,100.59,16503.0,100.42,100.82,100.42,100.59,16503.0
2020-05-06 14:00:00,100.54,100.57,100.09,100.52,27690.0,100.54,100.57,100.09,100.52,27690.0
2020-05-06 14:30:00,100.5,100.56,99.91,99.92,20478.0,100.5,100.56,99.91,99.92,20478.0
2020-05-06 15:00:00,100.03,100.18,99.8,100.03,32945.0,100.03,100.18,99.8,100.03,32945.0
2020-05-06 15:30:00,100.01,100.01,99.26,99.53,112710.0,100.01,100.01,99.26,99.53,112710.0
2020-05-07 09:30:00,101.57,102.24,100.79,101.72,24003.0,101.57,102.24,100.79,101.72,24003.0
2020-05-07 10:00:00,101.56,101.59,100.65,101.23,21943.0,101.56,101.59,100.65,101.23,21943.0
2020-05-07 10:30:00,101.07,101.54,101.06,101.22,11728.0,101.07,101.54,101.06,101.22,11728.0
2020-05-07 11:00:00,101.33,101.51,101.13,101.5,10845.0,101.33,101.51,101.13,101.5,10845.0
2020-05-07 11:30:00,101.57,101.71,101.09,101.5,10829.0,101.57,101.71,101.09,101.5,10829.0
2020-05-07 12:00:00,101.43,101.88,101.09,101.77,11395.0,101.43,101.88,101.09,101.77,11395.0
2020-05-07 12:30:00,101.75,101.75,101.07,101.34,16295.0,101.75,101.75,101.07,101.34,16295.0
2020-05-07 13:00:00,101.37,101.79,101.29,101.52,19938.0,101.37,101.79,101.29,101.52,19938.0
2020-05-07 13:30:00,101.48,101.69,101.18,101.2,13851.0,101.48,101.69,101.18,101.2,13851.0
2020-05-07 14:00:00,101.15,101.19,100.8,100.9,10679.0,101.15,101.19,100.8,100.9,10679.0
2020-05-07 14:30:00,100.95,100.95,100.07,100.31,15285.0,100.95,100.95,100.07,100.31,15285.0
2020-05-07 15:00:00,100.3,100.39,99.66,99.73,26586.0,100.3,100.39,99.66,99.73,26586.0
2020-05-07 15:30:00,99.72,99.84,98.92,99.17,63408.0,99.72,99.84,98.92,99.17,63408.0
2020-05-08 09:30:00,101.37,102.97,100.87,102.9,14596.0,101.37,102.97,100.87,102.9,14596.0
2020-05-08 10:00:00,102.92,103.57,102.38,102.95,42763.0,102.92,103.57,102.38,102.95,42763.0
2020-05-08 10:30:00,102.78,103.33,102.73,102.88,16731.0,102.78,103.33,102.73,102.88,16731.0
2020-05-08 11:00:00,102.89,103.11,102.71,103.11,24108.0,102.89,103.11,102.71,103.11,24108.0
2020-05-08 11:30:00,103.06,103.21,102.93,103.14,14059.0,103.06,103.21,102.93,103.14,14059.0
2020-05-08 12:00:00,103.14,103.26,103.02,103.18,15204.0,103.14,103.26,103.02,103.18,15204.0
2020-05-08 12:30:00,103.18,103.65,103.18,103.57,14747.0,103.18,103.65,103.18,103.57,14747.0
2020-05-08 13:00:00,103.62,103.63,103.15,103.21,15442.0,103.62,103.63,103.15,103.21,15442.0
2020-05-08 13:30:00,103.26,103.29,102.65,102.75,11797.0,103.26,103.29,102.65,102.75,11797.0
2020-05-08 14:00:00,102.75,103.09,102.61,103.09,12641.0,102.75,103.09,102.61,103.09,12641.0
2020-05-08 14:30:00,103.06,103.43,102.92,103.35,14206.0,103.06,103.43,102.92,103.35,14206.0
2020-05-08 15:00:00,103.36,103.54,103.29,103.51,15771.0,103.36,103.54,103.29,103.51,15771.0
2020-05-08 15:30:00,103.55,103.92,103.46,103.87,55821.0,103.55,103.92,103.46,103.87,55821.0
2020-05-11 09:30:00,102.1,104.0,101.65,103.64,32859.0,102.1,104.0,101.65,103.64,32859.0
2020-05-11 10:00:00,103.61,104.4,103.46,104.23,29701.0,103.61,104.4,103.46,104.23,29701.0
2020-05-11 10:30:00,104.13,104.29,102.86,102.87,37604.0,104.13,104.29,102.86,102.87,37604.0
2020-05-11 11:00:00,102.81,103.32,102.8,103.21,19655.0,102.81,103.32,102.8,103.21,19655.0
2020-05-11 11:30:00,103.22,103.51,103.02,103.35,16738.0,103.22,103.51,103.02,103.35,16738.0
2020-05-11 12:00:00,103.42,103.84,103.29,103.76,12504.0,103.42,103.84,103.29,103.76,12504.0
2020-05-11 12:30:00,103.77,104.07,103.67,103.73,34585.0,103.77,104.07,103.67,103.73,34585.0
2020-05-11 13:00:00,103.72,104.37,103.66,104.32,26002.0,103.72,104.37,103.66,104.32,26002.0
2020-05-11 13:30:00,104.39,104.63,104.05,104.23,23629.0,104.39,104.63,104.05,104.23,23629.0
2020-05-11 14:00:00,104.22,104.22,103.49,103.58,16693.0,104.22,104.22,103.49,103.58,16693.0
2020-05-11 14:30:00,103.58,104.34,103.58,104.26,19316.0,103.58,104.34,103.58,104.26,19316.0
2020-05-11 15:00:00,104.29,104.84,104.28,104.5,27833.0,104.29,104.84,104.28,104.5,27833.0
2020-05-11 15:30:00,104.47,104.5,103.58,103.97,97527.0,104.47,104.5,103.58,103.97,97527.0
2020-05-12 09:30:00,103.91,104.65,102.09,103.02,19083.0,103.91,104.65,102.09,103.02,19083.0
2020-05-12 10:00:00,103.2,103.41,102.16,102.25,18482.0,103.2,103.41,102.16,102.25,18482.0
2020-05-12 10:30:00,102.19,102.82,102.17,102.76,9813.0,102.19,102.82,102.17,102.76,9813.0
2020-05-12 11:00:00,102.72,103.09,102.58,102.71,14671.0,102.72,103.09,102.58,102.71,14671.0
2020-05-12 11:30:00,102.81,102.93,102.49,102.82,10148.0,102.81,102.93,102.49,102.82,10148.0
2020-05-12 12:00:00,102.81,103.05,102.55,103.0,11138.0,102.81,103.05,102.55,103.0,11138.0
2020-05-12 12:30:00,103.04,103.26,102.92,103.26,11515.0,103.04,103.26,102.92,103.26,11515.0
2020-05-12 13:00:00,103.32,103.37,102.67,102.71,23985.0,103.32,103.37,102.67,102.71,23985.0
2020-05-12 13:30:00,102.67,102.92,102.63,102.76,11703.0,102.67,102.92,102.63,102.76,11703.0
2020-05-12 14:00:00,102.74,102.76,102.16,102.2,12039.0,102.74,102.76,102.16,102.2,12039.0
2020-05-12 14:30:00,102.14,102.15,101.28,101.38,24190.0,102.14,102.15,101.28,101.38,24190.0
2020-05-12 15:00:00,101.32,101.33,100.63,100.72,19028.0,101.32,101.33,100.63,100.72,19028.0
2020-05-12 15:30:00,100.75,100.81,99.65,99.76,103902.0,100.75,100.81,99.65,99.76,103902.0
2020-05-13 09:30:00,99.55,100.25,98.71,99.98,34043.0,99.55,100.25,98.71,99.98,34043.0
2020-05-13 10:00:00,99.98,101.3,99.98,101.3,27193.0,99.98,101.3,99.98,101.3,27193.0
2020-05-13 10:30:00,101.34,101.7,100.32,100.32,17786.0,101.34,101.7,100.32,100.32,17786.0
2020-05-13 11:00:00,100.2,100.4,98.95,99.46,18924.0,100.2,100.4,98.95,99.46,18924.0
2020-05-13 11:30:00,99.47,99.62,97.96,98.3,26278.0,99.47,99.62,97.96,98.3,26278.0
2020-05-13 12:00:00,98.25,98.52,97.29,97.85,24818.0,98.25,98.52,97.29,97.85,24818.0
2020-05-13 12:30:00,98.01,98.48,97.73,98.3,18134.0,98.01,98.48,97.73,98.3,18134.0
2020-05-13 13:00:00,98.31,98.32,97.69,97.97,17629.0,98.31,98.32,97.69,97.97,17629.0
2020-05-13 13:30:00,97.97,98.08,97.41,97.49,20029.0,97.97,98.08,97.41,97.49,20029.0
2020-05-13 14:00:00,97.56,98.1,97.39,97.76,20850.0,97.56,98.1,97.39,97.76,20850.0
2020-05-13 14:30:00,97.84,98.01,97.7,97.7,8828.0,97.84,98.01,97.7,97.7,8828.0
2020-05-13 15:00:00,97.74,98.14,97.02,97.58,38710.0,97.74,98.14,97.02,97.58,38710.0
2020-05-13 15:30:00,97.48,98.14,97.39,98.03,85492.0,97.48,98.14,97.39,98.03,85492.0
2020-05-14 09:30:00,96.3,96.7,95.38,95.76,43120.0,96.3,96.7,95.38,95.76,43120.0
2020-05-14 10:00:00,95.71,96.32,95.27,95.76,22741.0,95.71,96.32,95.27,95.76,22741.0
2020-05-14 10:30:00,95.74,97.64,95.57,97.44,34058.0,95.74,97.64,95.57,97.44,34058.0
2020-05-14 11:00:00,97.56,98.38,97.39,97.69,23560.0,97.56,98.38,97.39,97.69,23560.0
2020-05-14 11:30:00,97.76,98.27,97.03,97.39,21553.0,97.76,98.27,97.03,97.39,21553.0
2020-05-14 12:00:00,97.47,98.24,97.21,98.19,16047.0,97.47,98.24,97.21,98.19,16047.0
2020-05-14 12:30:00,98.09,98.83,97.93,98.77,16089.0,98.09,98.83,97.93,98.77,16089.0
2020-05-14 13:00:00,98.72,99.44,98.54,99.4,20449.0,98.72,99.44,98.54,99.4,20449.0
2020-05-14 13:30:00,99.38,99.42,98.68,98.7,15796.0,99.38,99.42,98.68,98.7,15796.0
2020-05-14 14:00:00,98.73,99.13,98.5,99.04,20806.0,98.73,99.13,98.5,99.04,20806.0
2020-05-14 14:30:00,99.04,99.12,98.09,98.95,22366.0,99.04,99.12,98.09,98.95,22366.0
2020-05-14 15:00:00,98.98,99.83,98.86,99.72,21971.0,98.98,99.83,98.86,99.72,21971.0
2020-05-14 15:30:00,99.72,100.68,99.19,100.67,69167.0,99.72,100.68,99.19,100.67,69167.0
2020-05-15 09:30:00,100.0,101.83,99.54,101.69,54409.0,100.0,101.83,99.54,101.69,54409.0
2020-05-15 10:00:00,101.8,102.8,101.35,101.95,28138.0,101.8,102.8,101.35,101.95,28138.0
2020-05-15 10:30:00,101.9,102.26,101.44,101.87,26347.0,101.9,102.26,101.44,101.87,26347.0
2020-05-15 11:00:00,101.76,102.73,101.22,102.66,33155.0,101.76,102.73,101.22,102.66,33155.0
2020-05-15 11:30:00,102.59,102.95,102.07,102.9,9559.0,102.59,102.95,102.07,102.9,9559.0
2020-05-15 12:00:00,102.86,103.61,102.82,103.4,20787.0,102.86,103.61,102.82,103.4,20787.0
2020-05-15 12:30:00,103.37,103.42,102.79,103.04,15082.0,103.37,103.42,102.79,103.04,15082.0
2020-05-15 13:00:00,103.09,103.69,103.09,103.56,12308.0,103.09,103.69,103.09,103.56,12308.0
2020-05-15 13:30:00,103.5,104.9,103.5,104.76,53975.0,103.5,104.9,103.5,104.76,53975.0
2020-05-15 14:00:00,104.8,104.9,104.29,104.36,36390.0,104.8,104.9,104.29,104.36,36390.0
2020-05-15 14:30:00,104.39,104.57,104.13,104.23,37593.0,104.39,104.57,104.13,104.23,37593.0
2020-05-15 15:00:00,104.33,104.71,104.18,104.6,31682.0,104.33,104.71,104.18,104.6,31682.0
2020-05-15 15:30:00,104.63,104.87,104.32,104.68,99914.0,104.63,104.87,104.32,104.68,99914.0
2020-05-18 09:30:00,108.65,110.69,107.29,109.31,91216.0,108.65,110.69,107.29,109.31,91216.0
2020-05-18 10:00:00,109.34,110.33,109.14,110.06,39086.0,109.34,110.33,109.14,110.06,39086.0
2020-05-18 10:30:00,110.09,110.63,109.68,110.54,27955.0,110.09,110.63,109.68,110.54,27955.0
2020-05-18 11:00:00,110.58,111.66,110.55,111.46,50176.0,110.58,111.66,110.55,111.46,50176.0
2020-05-18 11:30:00,111.44,112.19,111.36,111.76,142689.0,111.44,112.19,111.36,111.76,142689.0
2020-05-18 12:00:00,111.49,111.89,110.31,110.45,78656.0,111.49,111.89,110.31,110.45,78656.0
2020-05-18 12:30:00,110.45,110.47,110.03,110.25,18406.0,110.45,110.47,110.03,110.25,18406.0
2020-05-18 13:00:00,110.27,110.81,110.26,110.77,11989.0,110.27,110.81,110.26,110.77,11989.0
2020-05-18 13:30:00,110.74,110.75,110.2,110.43,21080.0,110.74,110.75,110.2,110.43,21080.0
2020-05-18 14:00:00,110.52,110.83,110.3,110.83,14211.0,110.52,110.83,110.3,110.83,14211.0
2020-05-18 14:30:00,110.86,111.68,110.83,110.97,29845.0,110.86,111.68,110.83,110.97,29845.0
2020-05-18 15:00:00,111.0,111.14,110.73,111.13,23644.0,111.0,111.14,110.73,111.13,23644.0
2020-05-18 15:30:00,111.14,111.61,111.1,111.3,96276.0,111.14,111.61,111.1,111.3,96276.0
2020-05-19 09:30:00,110.11,112.26,110.01,112.11,39291.0,110.11,112.26,110.01,112.11,39291.0
2020-05-19 10:00:00,111.99,112.88,111.81,112.07,19496.0,111.99,112.88,111.81,112.07,19496.0
2020-05-19 10:30:00,112.14,112.84,111.9,112.55,25293.0,112.14,112.84,111.9,112.55,25293.0
2020-05-19 11:00:00,112.63,112.68,111.96,112.26,39275.0,112.63,112.68,111.96,112.26,39275.0
2020-05-19 11:30:00,112.28,112.57,112.15,112.25,21310.0,112.28,112.57,112.15,112.25,21310.0
2020-05-19 12:00:00,112.25,112.45,112.14,112.43,20203.0,112.25,112.45,112.14,112.43,20203.0
2020-05-19 12:30:00,112.38,112.48,112.2,112.3,10526.0,112.38,112.48,112.2,112.3,10526.0
2020-05-19 13:00:00,112.32,112.47,112.12,112.45,13797.0,112.32,112.47,112.12,112.45,13797.0
2020-05-19 13:30:00,112.5,112.52,112.23,112.38,17526.0,112.5,112.52,112.23,112.38,17526.0
2020-05-19 14:00:00,112.39,112.64,112.31,112.52,20594.0,112.39,112.64,112.31,112.52,20594.0
2020-05-19 14:30:00,112.52,112.86,111.59,111.93,42942.0,112.52,112.86,111.59,111.93,42942.0
2020-05-19 15:00:00,112.03,112.91,111.78,112.56,34938.0,112.03,112.91,111.78,112.56,34938.0
2020-05-19 15:30:00,112.56,112.59,110.12,110.23,165677.0,112.56,112.59,110.12,110.23,165677.0
2020-05-20 09:30:00,112.78,114.17,111.74,113.31,29017.0,112.78,114.17,111.74,113.31,29017.0
2020-05-20 10:00:00,113.32,114.37,113.13,114.31,46069.0,113.32,114.37,113.13,114.31,46069.0
2020-05-20 10:30:00,114.32,114.79,114.16,114.65,34972.0,114.32,114.79,114.16,114.65,34972.0
2020-05-20 11:00:00,114.7,114.83,113.38,114.37,59686.0,114.7,114.83,113.38,114.37,59686.0
2020-05-20 11:30:00,114.31,114.58,114.01,114.52,23444.0,114.31,114.58,114.01,114.52,23444.0
2020-05-20 12:00:00,114.52,114.52,113.8,114.42,20567.0,114.52,114.52,113.8,114.42,20567.0
2020-05-20 12:30:00,114.42,114.45,113.87,114.27,23260.0,114.42,114.45,113.87,114.27,23260.0
2020-05-20 13:00:00,114.3,114.3,113.38,113.38,24372.0,114.3,114.3,113.38,113.38,24372.0
2020-05-20 13:30:00,113.44,113.46,112.49,113.16,21917.0,113.44,113.46,112.49,113.16,21917.0
2020-05-20 14:00:00,113.09,113.09,112.67,112.74,15653.0,113.09,113.09,112.67,112.74,15653.0
2020-05-20 14:30:00,112.73,113.45,112.7,113.36,24484.0,112.73,113.45,112.7,113.36,24484.0
2020-05-20 15:00:00,113.32,113.39,112.79,113.07,21227.0,113.32,113.39,112.79,113.07,21227.0
2020-05-20 15:30:00,113.05,113.24,112.67,113.06,84589.0,113.05,113.24,112.67,113.06,84589.0
2020-05-21 09:30:00,112.49,114.83,112.37,114.51,33546.0,112.49,114.83,112.37,114.51,33546.0
2020-05-21 10:00:00,114.54,115.29,114.54,114.75,27961.0,114.54,115.29,114.54,114.75,27961.0
2020-05-21 10:30:00,114.69,114.69,113.9,114.14,102757.0,114.69,114.69,113.9,114.14,102757.0
2020-05-21 11:00:00,114.13,114.2,112.18,113.26,39019.0,114.13,114.2,112.18,113.26,39019.0
2020-05-21 11:30:00,113.14,113.6,113.1,113.2,18285.0,113.14,113.6,113.1,113.2,18285.0
2020-05-21 12:00:00,113.07,113.46,112.69,112.83,22692.0,113.07,113.46,112.69,112.83,22692.0
2020-05-21 12:30:00,112.71,113.12,112.71,113.01,32356.0,112.71,113.12,112.71,113.01,32356.0
2020-05-21 13:00:00,112.9,113.29,112.8,113.29,17985.0,112.9,113.29,112.8,113.29,17985.0
2020-05-21 13:30:00,113.31,113.94,113.18,113.64,19073.0,113.31,113.94,113.18,113.64,19073.0
2020-05-21 14:00:00,113.57,113.93,113.45,113.93,8403.0,113.57,113.93,113.45,113.93,8403.0
2020-05-21 14:30:00,113.99,113.99,113.33,113.35,9234.0,113.99,113.99,113.33,113.35,9234.0
2020-05-21 15:00:00,113.43,114.1,113.43,113.85,22030.0,113.43,114.1,113.43,113.85,22030.0
2020-05-21 15:30:00,113.91,114.81,113.55,114.44,116022.0,113.91,114.81,113.55,114.44,116022.0
2020-05-22 09:30:00,114.42,114.74,113.67,114.14,18234.0,114.42,114.74,113.67,114.14,18234.0
2020-05-22 10:00:00,114.04,114.5,113.58,114.5,13005.0,114.04,114.5,113.58,114.5,13005.0
2020-05-22 10:30:00,114.48,114.56,114.13,114.31,22117.0,114.48,114.56,114.13,114.31,22117.0
2020-05-22 11:00:00,114.28,114.31,113.58,113.58,9193.0,114.28,114.31,113.58,113.58,9193.0
2020-05-22 11:30:00,113.71,114.05,113.38,113.96,10294.0,113.71,114.05,113.38,113.96,10294.0
2020-05-22 12:00:00,113.99,114.1,113.65,113.98,14608.0,113.99,114.1,113.65,113.98,14608.0
2020-05-22 12:30:00,114.01,114.22,113.75,113.89,21096.0,114.01,114.22,113.75,113.89,21096.0
2020-05-22 13:00:00,113.75,113.94,113.47,113.6,18361.0,113.75,113.94,113.47,113.6,18361.0
2020-05-22 13:30:00,113.61,113.85,113.59,113.79,15527.0,113.61,113.85,113.59,113.79,15527.0
2020-05-22 14:00:00,113.79,114.14,113.77,114.11,10418.0,113.79,114.14,113.77,114.11,10418.0
2020-05-22 14:30:00,114.02,114.33,113.95,113.96,24779.0,114.02,114.33,113.95,113.96,24779.0
2020-05-22 15:00:00,113.96,114.12,113.76,114.09,13924.0,113.96,114.12,113.76,114.09,13924.0
2020-05-22 15:30:00,114.17,114.51,113.8,114.39,60636.0,114.17,114.51,113.8,114.39,60636.0
2020-05-26 09:30:00,118.93,119.85,117.19,117.31,48804.0,118.93,119.85,117.19,117.31,48804.0
2020-05-26 10:00:00,117.39,118.49,116.64,117.82,23565.0,117.39,118.49,116.64,117.82,23565.0
2020-05-26 10:30:00,117.96,118.54,117.79,118.14,27183.0,117.96,118.54,117.79,118.14,27183.0
2020-05-26 11:00:00,118.15,118.4,117.29,117.46,33002.0,118.15,118.4,117.29,117.46,33002.0
2020-05-26 11:30:00,117.4,117.83,116.91,117.77,30288.0,117.4,117.83,116.91,117.77,30288.0
2020-05-26 12:00:00,117.83,118.48,117.66,118.02,48361.0,117.83,118.48,117.66,118.02,48361.0
2020-05-26 12:30:00,117.86,118.77,117.74,118.77,14941.0,117.86,118.77,117.74,118.77,14941.0
2020-05-26 13:00:00,118.78,118.8,118.23,118.36,11722.0,118.78,118.8,118.23,118.36,11722.0
2020-05-26 13:30:00,118.31,118.37,117.87,117.87,10659.0,118.31,118.37,117.87,117.87,10659.0
2020-05-26 14:00:00,117.84,118.08,117.72,118.0,21595.0,117.84,118.08,117.72,118.0,21595.0
2020-05-26 14:30:00,118.04,118.64,117.95,118.51,40262.0,118.04,118.64,117.95,118.51,40262.0
2020-05-26 15:00:00,118.43,118.77,117.92,118.3,54910.0,118.43,118.77,117.92,118.3,54910.0
2020-05-26 15:30:00,118.16,118.48,117.47,118.0,110722.0,118.16,118.48,117.47,118.0,110722.0
2020-05-27 09:30:00,119.77,120.77,119.41,119.42,44936.0,119.77,120.77,119.41,119.42,44936.0
2020-05-27 10:00:00,119.32,120.36,119.05,119.66,43132.0,119.32,120.36,119.05,119.66,43132.0
2020-05-27 10:30:00,119.55,119.55,118.6,118.77,44032.0,119.55,119.55,118.6,118.77,44032.0
2020-05-27 11:00:00,118.88,120.12,118.73,119.75,30868.0,118.88,120.12,118.73,119.75,30868.0
2020-05-27 11:30:00,119.8,119.95,118.82,119.76,60554.0,119.8,119.95,118.82,119.76,60554.0
2020-05-27 12:00:00,119.74,120.23,119.63,120.01,16826.0,119.74,120.23,119.63,120.01,16826.0
2020-05-27 12:30:00,119.98,121.17,119.88,120.92,25768.0,119.98,121.17,119.88,120.92,25768.0
2020-05-27 13:00:00,120.88,121.33,120.68,121.08,23381.0,120.88,121.33,120.68,121.08,23381.0
2020-05-27 13:30:00,121.08,121.51,120.83,121.44,56950.0,121.08,121.51,120.83,121.44,56950.0
2020-05-27 14:00:00,121.46,121.93,121.46,121.74,46630.0,121.46,121.93,121.46,121.74,46630.0
2020-05-27 14:30:00,121.75,121.97,121.6,121.68,79486.0,121.75,121.97,121.6,121.68,79486.0
2020-05-27 15:00:00,121.69,121.83,121.61,121.63,77530.0,121.69,121.83,121.61,121.63,77530.0
2020-05-27 15:30:00,121.63,122.18,121.04,122.04,167314.0,121.63,122.18,121.04,122.04,167314.0
2020-05-28 09:30:00,122.95,123.13,121.7,122.61,74084.0,122.95,123.13,121.7,122.61,74084.0
2020-05-28 10:00:00,122.62,123.19,122.19,122.75,16815.0,122.62,123.19,122.19,122.75,16815.0
2020-05-28 10:30:00,122.82,123.13,122.43,122.82,30748.0,122.82,123.13,122.43,122.82,30748.0
2020-05-28 11:00:00,122.83,123.05,122.03,122.21,28025.0,122.83,123.05,122.03,122.21,28025.0
2020-05-28 11:30:00,122.25,122.28,120.81,120.81,63632.0,122.25,122.28,120.81,120.81,63632.0
2020-05-28 12:00:00,120.95,121.61,120.88,120.9,20989.0,120.95,121.61,120.88,120.9,20989.0
2020-05-28 12:30:00,120.91,121.44,120.8,121.12,24125.0,120.91,121.44,120.8,121.12,24125.0
2020-05-28 13:00:00,121.2,121.27,120.77,121.12,21665.0,121.2,121.27,120.77,121.12,21665.0
2020-05-28 13:30:00,121.11,121.51,121.02,121.35,15944.0,121.11,121.51,121.02,121.35,15944.0
2020-05-28 14:00:00,121.45,121.45,120.3,120.37,26723.0,121.45,121.45,120.3,120.37,26723.0
2020-05-28 14:30:00,120.38,120.42,119.78,120.4,26616.0,120.38,120.42,119.78,120.4,26616.0
2020-05-28 15:00:00,120.44,120.68,119.35,119.35,44588.0,120.44,120.68,119.35,119.35,44588.0
2020-05-28 15:30:00,119.42,119.48,117.87,117.99,179030.0,119.42,119.48,117.87,117.99,179030.0
2020-05-29 09:30:00,115.9,116.98,114.7,116.88,74169.0,115.9,116.98,114.7,116.88,74169.0
2020-05-29 10:00:00,116.64,116.64,114.22,114.35,32632.0,116.64,116.64,114.22,114.35,32632.0
2020-05-29 10:30:00,114.35,114.6,113.48,113.58,78667.0,114.35,114.6,113.48,113.58,78667.0
2020-05-29 11:00:00,113.59,113.62,112.35,112.35,65310.0,113.59,113.62,112.35,112.35,65310.0
2020-05-29 11:30:00,112.41,112.57,111.73,111.82,48916.0,112.41,112.57,111.73,111.82,48916.0
2020-05-29 12:00:00,111.82,112.04,111.29,111.91,39962.0,111.82,112.04,111.29,111.91,39962.0
2020-05-29 12:30:00,111.79,112.93,111.58,112.77,44377.0,111.79,112.93,111.58,112.77,44377.0
2020-05-29 13:00:00,112.77,112.8,112.36,112.52,35800.0,112.77,112.8,112.36,112.52,35800.0
2020-05-29 13:30:00,112.59,112.64,111.81,111.93,28773.0,112.59,112.64,111.81,111.93,28773.0
2020-05-29 14:00:00,111.93,112.65,111.81,112.35,39945.0,111.93,112.65,111.81,112.35,39945.0
2020-05-29 14:30:00,112.42,112.42,110.64,112.19,56686.0,112.42,112.42,110.64,112.19,56686.0
2020-05-29 15:00:00,112.31,112.71,111.79,111.9,42735.0,112.31,112.71,111.79,111.9,42735.0
2020-05-29 15:30:00,111.87,112.02,111.27,111.27,194494.0,111.87,112.02,111.27,111.27,194494.0
2020-06-01 09:30:00,111.81,111.98,109.89,110.89,59724.0,111.81,111.98,109.89,110.89,59724.0
2020-06-01 10:00:00,110.79,112.76,110.77,112.22,36740.0,110.79,112.76,110.77,112.22,36740.0
2020-06-01 10:30:00,112.22,112.41,111.74,112.24,43722.0,112.22,112.41,111.74,112.24,43722.0
2020-06-01 11:00:00,112.3,112.33,111.64,112.07,30095.0,112.3,112.33,111.64,112.07,30095.0
2020-06-01 11:30:00,112.07,112.17,111.42,111.55,25071.0,112.07,112.17,111.42,111.55,25071.0
2020-06-01 12:00:00,111.45,111.89,111.36,111.69,13523.0,111.45,111.89,111.36,111.69,13523.0
2020-06-01 12:30:00,111.69,111.74,111.07,111.15,14660.0,111.69,111.74,111.07,111.15,14660.0
2020-06-01 13:00:00,111.06,111.12,110.57,110.86,32177.0,111.06,111.12,110.57,110.86,32177.0
2020-06-01 13:30:00,110.69,111.32,110.69,111.29,19867.0,110.69,111.32,110.69,111.29,19867.0
2020-06-01 14:00:00,111.27,111.61,110.91,110.98,28429.0,111.27,111.61,110.91,110.98,28429.0
2020-06-01 14:30:00,111.01,111.08,110.69,110.8,14555.0,111.01,111.08,110.69,110.8,14555.0
2020-06-01 15:00:00,110.82,110.82,110.33,110.72,23929.0,110.82,110.82,110.33,110.72,23929.0
2020-06-01 15:30:00,110.71,111.14,110.56,110.62,109147.0,110.71,111.14,110.56,110.62,109147.0
2020-06-02 09:30:00,111.6,111.6,109.5,110.93,36083.0,111.6,111.6,109.5,110.93,36083.0
2020-06-02 10:00:00,110.86,111.46,110.61,111.23,34639.0,110.86,111.46,110.61,111.23,34639.0
2020-06-02 10:30:00,111.28,111.51,110.28,111.0,42763.0,111.28,111.51,110.28,111.0,42763.0
2020-06-02 11:00:00,110.94,111.04,110.5,110.61,29086.0,110.94,111.04,110.5,110.61,29086.0
2020-06-02 11:30:00,110.6,111.06,110.56,110.73,47208.0,110.6,111.06,110.56,110.73,47208.0
2020-06-02 12:00:00,110.82,111.02,110.68,110.84,31189.0,110.82,111.02,110.68,110.84,31189.0
2020-06-02 12:30:00,110.84,110.91,110.65,110.88,24858.0,110.84,110.91,110.65,110.88,24858.0
2020-06-02 13:00:00,110.92,111.05,110.77,110.8,33902.0,110.92,111.05,110.77,110.8,33902.0
2020-06-02 13:30:00,110.8,110.81,110.12,110.12,23902.0,110.8,110.81,110.12,110.12,23902.0
2020-06-02 14:00:00,110.1,110.1,109.7,110.05,33782.0,110.1,110.1,109.7,110.05,33782.0
2020-06-02 14:30:00,110.05,110.66,110.03,110.33,16896.0,110.05,110.66,110.03,110.33,16896.0
2020-06-02 15:00:00,110.39,110.56,110.13,110.42,31446.0,110.39,110.56,110.13,110.42,31446.0
2020-06-02 15:30:00,110.43,110.5,110.11,110.49,121276.0,110.43,110.5,110.11,110.49,121276.0
2020-06-03 09:30:00,112.16,113.55,111.87,112.32,36677.0,112.16,113.55,111.87,112.32,36677.0
2020-06-03 10:00:00,112.32,113.23,111.52,113.13,69510.0,112.32,113.23,111.52,113.13,69510.0
2020-06-03 10:30:00,113.17,113.49,113.02,113.11,34109.0,113.17,113.49,113.02,113.11,34109.0
2020-06-03 11:00:00,113.16,113.31,112.34,112.48,48420.0,113.16,113.31,112.34,112.48,48420.0
2020-06-03 11:30:00,112.48,113.05,112.38,112.82,33612.0,112.48,113.05,112.38,112.82,33612.0
2020-06-03 12:00:00,112.82,112.84,112.36,112.58,45724.0,112.82,112.84,112.36,112.58,45724.0
2020-06-03 12:30:00,112.58,113.02,112.48,112.52,21278.0,112.58,113.02,112.48,112.52,21278.0
2020-06-03 13:00:00,112.56,112.91,112.49,112.8,26302.0,112.56,112.91,112.49,112.8,26302.0
2020-06-03 13:30:00,112.8,112.91,112.25,112.26,41389.0,112.8,112.91,112.25,112.26,41389.0
2020-06-03 14:00:00,112.29,112.92,112.27,112.92,24644.0,112.29,112.92,112.27,112.92,24644.0
2020-06-03 14:30:00,112.89,113.09,112.44,112.61,31174.0,112.89,113.09,112.44,112.61,31174.0
2020-06-03 15:00:00,112.62,112.8,112.41,112.72,30641.0,112.62,112.8,112.41,112.72,30641.0
2020-06-03 15:30:00,112.67,112.88,112.11,112.21,114115.0,112.67,112.88,112.11,112.21,114115.0
2020-06-04 09:30:00,112.26,113.19,112.01,112.65,39852.0,112.26,113.19,112.01,112.65,39852.0
2020-06-04 10:00:00,112.66,113.08,112.09,112.65,33758.0,112.66,113.08,112.09,112.65,33758.0
2020-06-04 10:30:00,112.71,112.98,112.32,112.47,23415.0,112.71,112.98,112.32,112.47,23415.0
2020-06-04 11:00:00,112.44,112.56,111.42,111.48,25727.0,112.44,112.56,111.42,111.48,25727.0
2020-06-04 11:30:00,111.48,111.77,110.75,111.18,28362.0,111.48,111.77,110.75,111.18,28362.0
2020-06-04 12:00:00,111.25,111.45,110.59,111.14,20846.0,111.25,111.45,110.59,111.14,20846.0
2020-06-04 12:30:00,111.05,111.08,110.71,110.98,17121.0,111.05,111.08,110.71,110.98,17121.0
2020-06-04 13:00:00,110.96,111.42,110.88,111.42,21256.0,110.96,111.42,110.88,111.42,21256.0
2020-06-04 13:30:00,111.65,111.91,111.16,111.45,23247.0,111.65,111.91,111.16,111.45,23247.0
2020-06-04 14:00:00,111.39,111.55,111.2,111.42,28676.0,111.39,111.55,111.2,111.42,28676.0
2020-06-04 14:30:00,111.43,111.55,110.99,110.99,22835.0,111.43,111.55,110.99,110.99,22835.0
2020-06-04 15:00:00,110.96,111.22,110.3,110.93,23169.0,110.96,111.22,110.3,110.93,23169.0
2020-06-04 15:30:00,110.9,111.0,109.86,110.52,137187.0,110.9,111.0,109.86,110.52,137187.0
2020-06-05 09:30:00,113.87,114.51,111.0,111.37,59411.0,113.87,114.51,111.0,111.37,59411.0
2020-06-05 10:00:00,111.48,113.77,111.27,113.68,33388.0,111.48,113.77,111.27,113.68,33388.0
2020-06-05 10:30:00,113.67,114.71,113.54,114.51,32251.0,113.67,114.71,113.54,114.51,32251.0
2020-06-05 11:00:00,114.64,114.64,113.64,114.16,25697.0,114.64,114.64,113.64,114.16,25697.0
2020-06-05 11:30:00,114.24,114.69,114.09,114.45,24171.0,114.24,114.69,114.09,114.45,24171.0
2020-06-05 12:00:00,114.51,114.71,114.05,114.35,31938.0,114.51,114.71,114.05,114.35,31938.0
2020-06-05 12:30:00,114.44,115.07,114.44,114.63,25568.0,114.44,115.07,114.44,114.63,25568.0
2020-06-05 13:00:00,114.69,115.2,114.47,115.2,19532.0,114.69,115.2,114.47,115.2,19532.0
2020-06-05 13:30:00,115.21,115.3,114.65,114.79,23242.0,115.21,115.3,114.65,114.79,23242.0
2020-06-05 14:00:00,114.81,115.53,114.78,115.49,18566.0,114.81,115.53,114.78,115.49,18566.0
2020-06-05 14:30:00,115.56,116.15,115.38,115.8,27308.0,115.56,116.15,115.38,115.8,27308.0
2020-06-05 15:00:00,115.79,115.9,114.86,115.56,28932.0,115.79,115.9,114.86,115.56,28932.0
2020-06-05 15:30:00,115.56,115.73,114.56,114.83,119126.0,115.56,115.73,114.56,114.83,119126.0
2020-06-08 09:30:00,114.72,115.83,114.22,115.27,34348.0,114.72,115.83,114.22,115.27,34348.0
2020-06-08 10:00:00,115.28,116.14,115.04,115.67,29442.0,115.28,116.14,115.04,115.67,29442.0
2020-06-08 10:30:00,115.76,115.83,115.26,115.27,25924.0,115.76,115.83,115.26,115.27,25924.0
2020-06-08 11:00:00,115.16,115.24,114.82,115.03,31200.0,115.16,115.24,114.82,115.03,31200.0
2020-06-08 11:30:00,114.98,115.33,114.93,114.93,61259.0,114.98,115.33,114.93,114.93,61259.0
2020-06-08 12:00:00,115.0,115.17,114.87,114.95,68882.0,115.0,115.17,114.87,114.95,68882.0
2020-06-08 12:30:00,114.98,115.16,114.88,114.88,32183.0,114.98,115.16,114.88,114.88,32183.0
2020-06-08 13:00:00,114.9,115.09,114.59,114.68,69561.0,114.9,115.09,114.59,114.68,69561.0
2020-06-08 13:30:00,114.62,114.72,114.34,114.47,30542.0,114.62,114.72,114.34,114.47,30542.0
2020-06-08 14:00:00,114.47,114.79,114.42,114.5,41669.0,114.47,114.79,114.42,114.5,41669.0
2020-06-08 14:30:00,114.53,114.61,114.17,114.23,57779.0,114.53,114.61,114.17,114.23,57779.0
2020-06-08 15:00:00,114.15,114.22,113.23,113.58,68813.0,114.15,114.22,113.23,113.58,68813.0
2020-06-08 15:30:00,113.61,114.11,113.37,113.88,98754.0,113.61,114.11,113.37,113.88,98754.0
2020-06-09 09:30:00,111.86,112.54,110.53,112.14,52068.0,111.86,112.54,110.53,112.14,52068.0
2020-06-09 10:00:00,112.09,112.37,111.91,112.14,33212.0,112.09,112.37,111.91,112.14,33212.0
2020-06-09 10:30:00,112.13,112.39,112.03,112.03,24820.0,112.13,112.39,112.03,112.03,24820.0
2020-06-09 11:00:00,112.07,112.2,111.77,112.13,25892.0,112.07,112.2,111.77,112.13,25892.0
2020-06-09 11:30:00,112.12,112.35,111.97,112.02,20871.0,112.12,112.35,111.97,112.02,20871.0
2020-06-09 12:00:00,111.94,112.8,111.94,112.8,16306.0,111.94,112.8,111.94,112.8,16306.0
2020-06-09 12:30:00,112.82,112.92,112.51,112.64,20566.0,112.82,112.92,112.51,112.64,20566.0
2020-06-09 13:00:00,112.63,113.36,112.62,113.33,18243.0,112.63,113.36,112.62,113.33,18243.0
2020-06-09 13:30:00,113.36,114.26,113.34,113.96,24152.0,113.36,114.26,113.34,113.96,24152.0
2020-06-09 14:00:00,113.9,113.94,113.36,113.48,16028.0,113.9,113.94,113.36,113.48,16028.0
2020-06-09 14:30:00,113.49,113.77,112.87,113.23,23382.0,113.49,113.77,112.87,113.23,23382.0
2020-06-09 15:00:00,113.2,113.94,113.12,113.93,22052.0,113.2,113.94,113.12,113.93,22052.0
2020-06-09 15:30:00,113.96,114.09,112.86,112.97,94593.0,113.96,114.09,112.86,112.97,94593.0
2020-06-10 09:30:00,113.19,114.89,113.01,113.73,32389.0,113.19,114.89,113.01,113.73,32389.0
2020-06-10 10:00:00,113.77,113.77,112.47,113.05,40121.0,113.77,113.77,112.47,113.05,40121.0
2020-06-10 10:30:00,113.02,113.02,112.02,112.31,28555.0,113.02,113.02,112.02,112.31,28555.0
2020-06-10 11:00:00,112.4,113.01,112.4,112.81,10176.0,112.4,113.01,112.4,112.81,10176.0
2020-06-10 11:30:00,112.78,113.74,112.78,113.37,13961.0,112.78,113.74,112.78,113.37,13961.0
2020-06-10 12:00:00,113.31,114.4,113.27,113.84,20389.0,113.31,114.4,113.27,113.84,20389.0
2020-06-10 12:30:00,113.81,114.59,113.77,114.37,19120.0,113.81,114.59,113.77,114.37,19120.0
2020-06-10 13:00:00,114.34,114.34,113.31,113.48,33337.0,114.34,114.34,113.31,113.48,33337.0
2020-06-10 13:30:00,113.49,113.49,113.04,113.37,17559.0,113.49,113.49,113.04,113.37,17559.0
2020-06-10 14:00:00,113.44,114.83,113.44,114.63,18968.0,113.44,114.83,113.44,114.63,18968.0
2020-06-10 14:30:00,114.69,114.75,113.73,114.05,24716.0,114.69,114.75,113.73,114.05,24716.0
2020-06-10 15:00:00,114.04,114.56,113.59,114.52,32431.0,114.04,114.56,113.59,114.52,32431.0
2020-06-10 15:30:00,114.54,114.54,113.12,113.23,132165.0,114.54,114.54,113.12,113.23,132165.0
2020-06-11 09:30:00,109.48,110.16,108.54,109.86,43214.0,109.48,110.16,108.54,109.86,43214.0
2020-06-11 10:00:00,109.86,110.13,109.0,109.0,31095.0,109.86,110.13,109.0,109.0,31095.0
2020-06-11 10:30:00,108.87,109.66,108.71,108.82,16697.0,108.87,109.66,108.71,108.82,16697.0
2020-06-11 11:00:00,108.84,108.84,108.36,108.43,16575.0,108.84,108.84,108.36,108.43,16575.0
2020-06-11 11:30:00,108.35,109.25,107.65,109.25,21042.0,108.35,109.25,107.65,109.25,21042.0
2020-06-11 12:00:00,109.06,109.46,108.65,108.96,25197.0,109.06,109.46,108.65,108.96,25197.0
2020-06-11 12:30:00,109.11,109.47,108.97,109.21,19352.0,109.11,109.47,108.97,109.21,19352.0
2020-06-11 13:00:00,109.19,109.57,109.16,109.26,48211.0,109.19,109.57,109.16,109.26,48211.0
2020-06-11 13:30:00,109.25,109.53,109.05,109.5,18525.0,109.25,109.53,109.05,109.5,18525.0
2020-06-11 14:00:00,109.36,109.36,108.25,108.75,28335.0,109.36,109.36,108.25,108.75,28335.0
2020-06-11 14:30:00,108.67,108.83,107.57,107.96,24889.0,108.67,108.83,107.57,107.96,24889.0
2020-06-11 15:00:00,107.79,108.25,106.76,106.96,80480.0,107.79,108.25,106.76,106.96,80480.0
2020-06-11 15:30:00,106.95,107.59,106.57,106.62,138746.0,106.95,107.59,106.57,106.62,138746.0
2020-06-12 09:30:00,109.99,109.99,106.26,106.61,205289.0,109.99,109.99,106.26,106.61,205289.0
2020-06-12 10:00:00,106.73,107.57,106.19,106.25,30782.0,106.73,107.57,106.19,106.25,30782.0
2020-06-12 10:30:00,106.23,106.64,105.42,105.81,38077.0,106.23,106.64,105.42,105.81,38077.0
2020-06-12 11:00:00,105.86,106.6,105.17,106.47,87887.0,105.86,106.6,105.17,106.47,87887.0
2020-06-12 11:30:00,106.3,106.75,105.73,106.33,23570.0,106.3,106.75,105.73,106.33,23570.0
2020-06-12 12:00:00,106.24,106.83,105.65,105.65,39270.0,106.24,106.83,105.65,105.65,39270.0
2020-06-12 12:30:00,105.6,105.72,105.2,105.7,28757.0,105.6,105.72,105.2,105.7,28757.0
2020-06-12 13:00:00,105.7,105.7,104.05,104.25,41104.0,105.7,105.7,104.05,104.25,41104.0
2020-06-12 13:30:00,104.18,104.26,102.5,102.51,35935.0,104.18,104.26,102.5,102.51,35935.0
2020-06-12 14:00:00,102.51,104.25,102.38,103.86,34491.0,102.51,104.25,102.38,103.86,34491.0
2020-06-12 14:30:00,104.02,104.7,103.62,104.41,18366.0,104.02,104.7,103.62,104.41,18366.0
2020-06-12 15:00:00,104.58,105.33,104.13,104.27,35537.0,104.58,105.33,104.13,104.27,35537.0
2020-06-12 15:30:00,104.33,105.68,104.12,105.45,136002.0,104.33,105.68,104.12,105.45,136002.0
2020-06-15 09:30:00,102.52,104.22,101.71,104.21,38640.0,102.52,104.22,101.71,104.21,38640.0
2020-06-15 10:00:00,104.19,105.63,104.19,105.28,58705.0,104.19,105.63,104.19,105.28,58705.0
2020-06-15 10:30:00,105.38,106.92,104.84,106.71,47071.0,105.38,106.92,104.84,106.71,47071.0
2020-06-15 11:00:00,106.77,108.35,106.77,108.12,39581.0,106.77,108.35,106.77,108.12,39581.0
2020-06-15 11:30:00,108.09,108.47,107.49,108.11,37788.0,108.09,108.47,107.49,108.11,37788.0
2020-06-15 12:00:00,108.15,108.84,107.96,108.65,50378.0,108.15,108.84,107.96,108.65,50378.0
2020-06-15 12:30:00,108.59,109.44,108.27,109.29,26148.0,108.59,109.44,108.27,109.29,26148.0
2020-06-15 13:00:00,109.38,110.18,109.18,109.58,25808.0,109.38,110.18,109.18,109.58,25808.0
2020-06-15 13:30:00,109.61,109.61,108.57,108.62,31495.0,109.61,109.61,108.57,108.62,31495.0
2020-06-15 14:00:00,108.59,110.9,108.58,110.66,31308.0,108.59,110.9,108.58,110.66,31308.0
2020-06-15 14:30:00,110.76,110.95,109.98,109.98,31865.0,110.76,110.95,109.98,109.98,31865.0
2020-06-15 15:00:00,110.04,110.87,110.0,110.28,56053.0,110.04,110.87,110.0,110.28,56053.0
2020-06-15 15:30:00,110.25,110.6,109.09,110.51,120442.0,110.25,110.6,109.09,110.51,120442.0
2020-06-16 09:30:00,114.21,114.21,111.62,112.19,35507.0,114.21,114.21,111.62,112.19,35507.0
2020-06-16 10:00:00,112.33,113.01,111.91,112.74,58026.0,112.33,113.01,111.91,112.74,58026.0
2020-06-16 10:30:00,112.67,112.86,111.65,111.65,42408.0,112.67,112.86,111.65,111.65,42408.0
2020-06-16 11:00:00,111.43,113.16,111.12,113.04,30335.0,111.43,113.16,111.12,113.04,30335.0
2020-06-16 11:30:00,113.03,113.25,112.55,112.69,20572.0,113.03,113.25,112.55,112.69,20572.0
2020-06-16 12:00:00,112.75,113.55,112.34,113.55,20162.0,112.75,113.55,112.34,113.55,20162.0
2020-06-16 12:30:00,113.57,114.03,113.38,113.6,13911.0,113.57,114.03,113.38,113.6,13911.0
2020-06-16 13:00:00,113.6,114.15,113.53,114.14,18838.0,113.6,114.15,113.53,114.14,18838.0
2020-06-16 13:30:00,114.06,114.54,114.0,114.15,44881.0,114.06,114.54,114.0,114.15,44881.0
2020-06-16 14:00:00,114.18,114.78,113.98,114.39,35596.0,114.18,114.78,113.98,114.39,35596.0
2020-06-16 14:30:00,114.4,114.76,113.98,114.41,29742.0,114.4,114.76,113.98,114.41,29742.0
2020-06-16 15:00:00,114.44,114.75,113.8,114.75,58372.0,114.44,114.75,113.8,114.75,58372.0
2020-06-16 15:30:00,114.64,114.87,114.01,114.69,171413.0,114.64,114.87,114.01,114.69,171413.0
2020-06-17 09:30:00,114.98,115.0,113.44,113.87,29596.0,114.98,115.0,113.44,113.87,29596.0
2020-06-17 10:00:00,113.6,114.09,113.23,113.58,29360.0,113.6,114.09,113.23,113.58,29360.0
2020-06-17 10:30:00,113.46,114.15,113.29,113.32,14312.0,113.46,114.15,113.29,113.32,14312.0
2020-06-17 11:00:00,113.25,113.36,112.33,112.37,17801.0,113.25,113.36,112.33,112.37,17801.0
2020-06-17 11:30:00,112.34,113.28,112.34,113.18,29599.0,112.34,113.28,112.34,113.18,29599.0
2020-06-17 12:00:00,113.12,113.2,112.95,113.15,20872.0,113.12,113.2,112.95,113.15,20872.0
2020-06-17 12:30:00,113.15,113.61,112.96,113.05,12908.0,113.15,113.61,112.96,113.05,12908.0
2020-06-17 13:00:00,113.09,113.33,112.98,113.08,23399.0,113.09,113.33,112.98,113.08,23399.0
2020-06-17 13:30:00,113.12,113.41,112.96,113.1,14569.0,113.12,113.41,112.96,113.1,14569.0
2020-06-17 14:00:00,113.0,113.43,112.99,113.15,14349.0,113.0,113.43,112.99,113.15,14349.0
2020-06-17 14:30:00,113.15,113.71,112.98,113.14,21923.0,113.15,113.71,112.98,113.14,21923.0
2020-06-17 15:00:00,113.09,113.12,112.11,112.22,31534.0,113.09,113.12,112.11,112.22,31534.0
2020-06-17 15:30:00,112.13,112.65,111.96,112.5,94841.0,112.13,112.65,111.96,112.5,94841.0
2020-06-18 09:30:00,111.01,112.49,110.33,112.39,28346.0,111.01,112.49,110.33,112.39,28346.0
2020-06-18 10:00:00,112.31,113.63,112.31,113.37,27316.0,112.31,113.63,112.31,113.37,27316.0
2020-06-18 10:30:00,113.38,114.11,113.31,114.11,21184.0,113.38,114.11,113.31,114.11,21184.0
2020-06-18 11:00:00,114.17,114.43,113.76,114.0,29613.0,114.17,114.43,113.76,114.0,29613.0
2020-06-18 11:30:00,113.94,114.21,113.05,113.22,26308.0,113.94,114.21,113.05,113.22,26308.0
2020-06-18 12:00:00,113.34,113.43,112.7,112.89,13977.0,113.34,113.43,112.7,112.89,13977.0
2020-06-18 12:30:00,112.91,113.18,112.61,113.14,10639.0,112.91,113.18,112.61,113.14,10639.0
2020-06-18 13:00:00,113.08,113.08,112.68,112.82,40352.0,113.08,113.08,112.68,112.82,40352.0
2020-06-18 13:30:00,112.86,112.97,112.52,112.77,24238.0,112.86,112.97,112.52,112.77,24238.0
2020-06-18 14:00:00,112.77,112.84,111.76,112.17,20025.0,112.77,112.84,111.76,112.17,20025.0
2020-06-18 14:30:00,112.21,112.26,111.22,111.26,32646.0,112.21,112.26,111.22,111.26,32646.0
2020-06-18 15:00:00,111.27,111.45,110.75,111.38,29520.0,111.27,111.45,110.75,111.38,29520.0
2020-06-18 15:30:00,111.29,111.54,110.6,110.73,133528.0,111.29,111.54,110.6,110.73,133528.0
2020-06-19 09:30:00,112.83,113.62,112.55,112.96,218114.0,112.83,113.62,112.55,112.96,218114.0
2020-06-19 10:00:00,112.86,113.14,112.79,112.99,15169.0,112.86,113.14,112.79,112.99,15169.0
2020-06-19 10:30:00,112.93,113.04,112.4,112.78,23034.0,112.93,113.04,112.4,112.78,23034.0
2020-06-19 11:00:00,112.67,113.2,112.19,112.45,23626.0,112.67,113.2,112.19,112.45,23626.0
2020-06-19 11:30:00,112.39,112.45,111.88,112.01,20355.0,112.39,112.45,111.88,112.01,20355.0
2020-06-19 12:00:00,112.04,112.27,110.5,111.07,25978.0,112.04,112.27,110.5,111.07,25978.0
2020-06-19 12:30:00,111.12,111.74,110.81,111.74,25132.0,111.12,111.74,110.81,111.74,25132.0
2020-06-19 13:00:00,111.74,112.08,111.41,111.49,44021.0,111.74,112.08,111.41,111.49,44021.0
2020-06-19 13:30:00,111.26,111.95,111.18,111.46,19125.0,111.26,111.95,111.18,111.46,19125.0
2020-06-19 14:00:00,111.51,112.23,111.35,111.88,17673.0,111.51,112.23,111.35,111.88,17673.0
2020-06-19 14:30:00,111.91,113.05,111.77,112.94,23277.0,111.91,113.05,111.77,112.94,23277.0
2020-06-19 15:00:00,112.94,113.5,112.75,113.29,25955.0,112.94,113.5,112.75,113.29,25955.0
2020-06-19 15:30:00,113.29,113.85,112.87,113.55,104008.0,113.29,113.85,112.87,113.55,104008.0
2020-06-22 09:30:00,112.64,113.26,111.03,111.45,33593.0,112.64,113.26,111.03,111.45,33593.0
2020-06-22 10:00:00,111.48,113.15,111.26,113.05,27762.0,111.48,113.15,111.26,113.05,27762.0
2020-06-22 10:30:00,113.01,113.5,112.86,113.07,46037.0,113.01,113.5,112.86,113.07,46037.0
2020-06-22 11:00:00,113.04,113.89,112.99,113.73,26092.0,113.04,113.89,112.99,113.73,26092.0
2020-06-22 11:30:00,113.74,113.87,113.4,113.67,30840.0,113.74,113.87,113.4,113.67,30840.0
2020-06-22 12:00:00,113.73,114.63,113.73,114.61,31635.0,113.73,114.63,113.73,114.61,31635.0
2020-06-22 12:30:00,114.6,116.05,114.58,115.68,92407.0,114.6,116.05,114.58,115.68,92407.0
2020-06-22 13:00:00,115.67,115.71,114.98,115.27,34372.0,115.67,115.71,114.98,115.27,34372.0
2020-06-22 13:30:00,115.26,115.62,115.22,115.6,39569.0,115.26,115.62,115.22,115.6,39569.0
2020-06-22 14:00:00,115.61,116.39,115.38,116.1,51352.0,115.61,116.39,115.38,116.1,51352.0
2020-06-22 14:30:00,116.17,117.0,115.62,116.95,45232.0,116.17,117.0,115.62,116.95,45232.0
2020-06-22 15:00:00,116.94,116.95,116.01,116.01,99836.0,116.94,116.95,116.01,116.01,99836.0
2020-06-22 15:30:00,115.98,117.07,115.83,117.04,156256.0,115.98,117.07,115.83,117.04,156256.0
2020-06-23 09:30:00,118.18,119.34,117.71,118.81,77494.0,118.18,119.34,117.71,118.81,77494.0
2020-06-23 10:00:00,118.8,119.88,118.33,119.84,59988.0,118.8,119.88,118.33,119.84,59988.0
2020-06-23 10:30:00,119.88,120.16,118.42,118.73,122978.0,119.88,120.16,118.42,118.73,122978.0
2020-06-23 11:00:00,118.81,118.81,118.0,118.58,44567.0,118.81,118.81,118.0,118.58,44567.0
2020-06-23 11:30:00,118.66,118.67,117.32,118.34,63394.0,118.66,118.67,117.32,118.34,63394.0
2020-06-23 12:00:00,118.34,119.01,117.92,118.66,37746.0,118.34,119.01,117.92,118.66,37746.0
2020-06-23 12:30:00,118.67,119.44,118.6,118.6,34613.0,118.67,119.44,118.6,118.6,34613.0
2020-06-23 13:00:00,118.6,118.8,117.74,117.84,28580.0,118.6,118.8,117.74,117.84,28580.0
2020-06-23 13:30:00,117.89,118.54,117.61,118.23,35159.0,117.89,118.54,117.61,118.23,35159.0
2020-06-23 14:00:00,118.19,118.81,118.1,118.73,65675.0,118.19,118.81,118.1,118.73,65675.0
2020-06-23 14:30:00,118.74,118.74,117.98,118.42,40301.0,118.74,118.74,117.98,118.42,40301.0
2020-06-23 15:00:00,118.39,118.54,117.11,117.11,58634.0,118.39,118.54,117.11,117.11,58634.0
2020-06-23 15:30:00,117.08,117.1,116.24,116.62,153985.0,117.08,117.1,116.24,116.62,153985.0
2020-06-24 09:30:00,115.48,116.77,115.16,115.91,48523.0,115.48,116.77,115.16,115.91,48523.0
2020-06-24 10:00:00,115.76,116.01,115.09,115.72,62553.0,115.76,116.01,115.09,115.72,62553.0
2020-06-24 10:30:00,115.73,116.66,115.42,116.35,35906.0,115.73,116.66,115.42,116.35,35906.0
2020-06-24 11:00:00,116.32,116.39,114.55,115.17,49910.0,116.32,116.39,114.55,115.17,49910.0
2020-06-24 11:30:00,115.04,115.14,113.67,114.08,61697.0,115.04,115.14,113.67,114.08,61697.0
2020-06-24 12:00:00,114.08,114.39,113.76,114.15,41413.0,114.08,114.39,113.76,114.15,41413.0
2020-06-24 12:30:00,114.12,114.7,114.03,114.7,60969.0,114.12,114.7,114.03,114.7,60969.0
2020-06-24 13:00:00,114.62,114.66,113.03,113.06,29754.0,114.62,114.66,113.03,113.06,29754.0
2020-06-24 13:30:00,113.04,113.04,112.57,113.01,41294.0,113.04,113.04,112.57,113.01,41294.0
2020-06-24 14:00:00,113.03,113.87,112.66,113.78,32123.0,113.03,113.87,112.66,113.78,32123.0
2020-06-24 14:30:00,113.79,114.32,113.34,114.08,39398.0,113.79,114.32,113.34,114.08,39398.0
2020-06-24 15:00:00,114.08,114.51,113.76,113.95,53665.0,114.08,114.51,113.76,113.95,53665.0
2020-06-24 15:30:00,114.07,114.11,113.12,113.27,152361.0,114.07,114.11,113.12,113.27,152361.0
2020-06-25 09:30:00,113.56,114.0,111.63,112.48,56455.0,113.56,114.0,111.63,112.48,56455.0
2020-06-25 10:00:00,112.73,113.68,112.0,113.05,45123.0,112.73,113.68,112.0,113.05,45123.0
2020-06-25 10:30:00,113.11,113.11,112.08,112.55,32413.0,113.11,113.11,112.08,112.55,32413.0
2020-06-25 11:00:00,112.45,113.08,111.75,112.75,27528.0,112.45,113.08,111.75,112.75,27528.0
2020-06-25 11:30:00,112.74,112.98,112.03,112.08,53627.0,112.74,112.98,112.03,112.08,53627.0
2020-06-25 12:00:00,112.08,112.39,111.96,112.21,25609.0,112.08,112.39,111.96,112.21,25609.0
2020-06-25 12:30:00,112.23,112.44,111.85,112.17,26935.0,112.23,112.44,111.85,112.17,26935.0
2020-06-25 13:00:00,112.16,112.55,112.06,112.48,30213.0,112.16,112.55,112.06,112.48,30213.0
2020-06-25 13:30:00,112.4,113.14,112.32,113.14,23900.0,112.4,113.14,112.32,113.14,23900.0
2020-06-25 14:00:00,113.04,113.51,112.86,113.08,46844.0,113.04,113.51,112.86,113.08,46844.0
2020-06-25 14:30:00,113.07,113.53,112.74,112.85,45421.0,113.07,113.53,112.74,112.85,45421.0
2020-06-25 15:00:00,112.81,114.21,112.7,114.1,34689.0,112.81,114.21,112.7,114.1,34689.0
2020-06-25 15:30:00,114.1,114.98,113.76,114.82,145864.0,114.1,114.98,113.76,114.82,145864.0
2020-06-26 09:30:00,115.33,115.4,113.23,115.34,34850.0,115.33,115.4,113.23,115.34,34850.0
2020-06-26 10:00:00,115.33,116.99,115.14,116.32,49343.0,115.33,116.99,115.14,116.32,49343.0
2020-06-26 10:30:00,116.23,116.32,114.09,114.57,45539.0,116.23,116.32,114.09,114.57,45539.0
2020-06-26 11:00:00,114.57,115.7,114.49,114.89,53240.0,114.57,115.7,114.49,114.89,53240.0
2020-06-26 11:30:00,115.0,115.8,114.8,115.56,42618.0,115.0,115.8,114.8,115.56,42618.0
2020-06-26 12:00:00,115.48,116.4,115.35,116.06,33287.0,115.48,116.4,115.35,116.06,33287.0
2020-06-26 12:30:00,116.06,116.44,115.92,115.96,32650.0,116.06,116.44,115.92,115.96,32650.0
2020-06-26 13:00:00,115.89,117.61,115.87,117.39,38209.0,115.89,117.61,115.87,117.39,38209.0
2020-06-26 13:30:00,117.4,117.84,116.99,117.48,47492.0,117.4,117.84,116.99,117.48,47492.0
2020-06-26 14:00:00,117.46,117.69,116.74,116.81,39804.0,117.46,117.69,116.74,116.81,39804.0
2020-06-26 14:30:00,116.8,117.16,116.61,116.7,81313.0,116.8,117.16,116.61,116.7,81313.0
2020-06-26 15:00:00,116.7,116.9,115.92,116.51,66498.0,116.7,116.9,115.92,116.51,66498.0
2020-06-26 15:30:00,116.51,120.13,116.41,117.91,1032094.0,116.51,120.13,116.41,117.91,1032094.0
2020-06-29 09:30:00,118.37,119.08,116.77,118.03,53338.0,118.37,119.08,116.77,118.03,53338.0
2020-06-29 10:00:00,118.01,120.57,118.01,120.06,49790.0,118.01,120.57,118.01,120.06,49790.0
2020-06-29 10:30:00,120.1,120.38,119.15,119.97,32359.0,120.1,120.38,119.15,119.97,32359.0
2020-06-29 11:00:00,119.97,120.34,119.41,120.01,42994.0,119.97,120.34,119.41,120.01,42994.0
2020-06-29 11:30:00,120.03,120.42,119.29,119.32,38584.0,120.03,120.42,119.29,119.32,38584.0
2020-06-29 12:00:00,119.44,119.94,119.17,119.68,22233.0,119.44,119.94,119.17,119.68,22233.0
2020-06-29 12:30:00,119.75,119.86,118.26,118.5,37747.0,119.75,119.86,118.26,118.5,37747.0
2020-06-29 13:00:00,118.55,118.68,117.79,118.48,34202.0,118.55,118.68,117.79,118.48,34202.0
2020-06-29 13:30:00,118.48,118.99,118.28,118.74,21329.0,118.48,118.99,118.28,118.74,21329.0
2020-06-29 14:00:00,118.81,118.89,118.33,118.33,19249.0,118.81,118.89,118.33,118.33,19249.0
2020-06-29 14:30:00,118.38,118.75,118.27,118.46,19799.0,118.38,118.75,118.27,118.46,19799.0
2020-06-29 15:00:00,118.47,118.8,118.05,118.69,46010.0,118.47,118.8,118.05,118.69,46010.0
2020-06-29 15:30:00,118.73,119.1,118.27,119.02,116368.0,118.73,119.1,118.27,119.02,116368.0
2020-06-30 09:30:00,119.92,120.33,118.64,119.37,27715.0,119.92,120.33,118.64,119.37,27715.0
2020-06-30 10:00:00,119.37,120.29,119.16,119.54,23495.0,119.37,120.29,119.16,119.54,23495.0
2020-06-30 10:30:00,119.52,120.29,119.33,120.29,25675.0,119.52,120.29,119.33,120.29,25675.0
2020-06-30 11:00:00,120.26,120.69,119.95,119.96,13758.0,120.26,120.69,119.95,119.96,13758.0
2020-06-30 11:30:00,120.01,120.18,119.51,120.04,14582.0,120.01,120.18,119.51,120.04,14582.0
2020-06-30 12:00:00,120.11,120.47,120.01,120.36,30654.0,120.11,120.47,120.01,120.36,30654.0
2020-06-30 12:30:00,120.34,120.5,120.09,120.2,24146.0,120.34,120.5,120.09,120.2,24146.0
2020-06-30 13:00:00,120.18,120.42,119.91,120.2,35348.0,120.18,120.42,119.91,120.2,35348.0
2020-06-30 13:30:00,120.18,121.3,120.17,121.3,87382.0,120.18,121.3,120.17,121.3,87382.0
2020-06-30 14:00:00,121.32,121.32,120.07,120.76,78913.0,121.32,121.32,120.07,120.76,78913.0
2020-06-30 14:30:00,120.81,121.2,120.43,121.18,43640.0,120.81,121.2,120.43,121.18,43640.0
2020-06-30 15:00:00,121.12,121.95,121.01,121.8,47707.0,121.12,121.95,121.01,121.8,47707.0
2020-06-30 15:30:00,121.78,122.36,121.72,121.93,162360.0,121.78,122.36,121.72,121.93,162360.0
2020-07-01 09:30:00,124.82,132.09,121.26,122.92,112788.0,124.82,132.09,121.26,122.92,112788.0
2020-07-01 10:00:00,123.07,123.36,122.57,122.93,42128.0,123.07,123.36,122.57,122.93,42128.0
2020-07-01 10:30:00,123.04,123.16,122.4,123.06,41771.0,123.04,123.16,122.4,123.06,41771.0
2020-07-01 11:00:00,123.0,123.0,122.11,122.11,49388.0,123.0,123.0,122.11,122.11,49388.0
2020-07-01 11:30:00,122.18,122.95,122.07,122.46,53523.0,122.18,122.95,122.07,122.46,53523.0
2020-07-01 12:00:00,122.45,122.61,121.97,122.61,24657.0,122.45,122.61,121.97,122.61,24657.0
2020-07-01 12:30:00,122.61,123.13,122.58,122.76,35950.0,122.61,123.13,122.58,122.76,35950.0
2020-07-01 13:00:00,122.6,122.7,121.93,121.99,48558.0,122.6,122.7,121.93,121.99,48558.0
2020-07-01 13:30:00,121.94,122.19,121.8,122.0,52947.0,121.94,122.19,121.8,122.0,52947.0
2020-07-01 14:00:00,121.98,122.02,121.53,121.69,27536.0,121.98,122.02,121.53,121.69,27536.0
2020-07-01 14:30:00,121.71,121.99,121.61,121.84,38921.0,121.71,121.99,121.61,121.84,38921.0
2020-07-01 15:00:00,121.76,122.18,121.61,122.13,30480.0,121.76,122.18,121.61,122.13,30480.0
2020-07-01 15:30:00,122.15,122.51,120.75,121.09,136579.0,122.15,122.51,120.75,121.09,136579.0
2020-07-02 09:30:00,121.94,122.83,121.65,122.56,47605.0,121.94,122.83,121.65,122.56,47605.0
2020-07-02 10:00:00,122.43,122.96,121.82,121.83,36144.0,122.43,122.96,121.82,121.83,36144.0
2020-07-02 10:30:00,121.91,122.41,121.9,122.25,28154.0,121.91,122.41,121.9,122.25,28154.0
2020-07-02 11:00:00,122.01,122.13,121.66,121.91,23992.0,122.01,122.13,121.66,121.91,23992.0
2020-07-02 11:30:00,121.9,122.32,121.83,122.13,10407.0,121.9,122.32,121.83,122.13,10407.0
2020-07-02 12:00:00,121.99,122.12,121.59,121.77,14072.0,121.99,122.12,121.59,121.77,14072.0
2020-07-02 12:30:00,121.8,122.07,121.67,121.84,11674.0,121.8,122.07,121.67,121.84,11674.0
2020-07-02 13:00:00,121.95,122.24,121.95,122.0,9376.0,121.95,122.24,121.95,122.0,9376.0
2020-07-02 13:30:00,121.98,122.26,121.68,122.18,14430.0,121.98,122.26,121.68,122.18,14430.0
2020-07-02 14:00:00,122.11,122.61,121.91,122.52,6434.0,122.11,122.61,121.91,122.52,6434.0
2020-07-02 14:30:00,122.61,122.95,122.57,122.65,15709.0,122.61,122.95,122.57,122.65,15709.0
2020-07-02 15:00:00,122.62,122.63,122.11,122.46,22330.0,122.62,122.63,122.11,122.46,22330.0
2020-07-02 15:30:00,122.47,122.82,122.15,122.7,105379.0,122.47,122.82,122.15,122.7,105379.0
2020-07-06 09:30:00,125.11,126.42,124.05,125.09,53862.0,125.11,126.42,124.05,125.09,53862.0
2020-07-06 10:00:00,125.08,126.28,124.93,125.58,54133.0,125.08,126.28,124.93,125.58,54133.0
2020-07-06 10:30:00,125.55,126.07,125.45,125.7,21656.0,125.55,126.07,125.45,125.7,21656.0
2020-07-06 11:00:00,125.69,126.09,125.44,125.8,21722.0,125.69,126.09,125.44,125.8,21722.0
2020-07-06 11:30:00,125.81,126.1,125.53,125.59,17268.0,125.81,126.1,125.53,125.59,17268.0
2020-07-06 12:00:00,125.58,125.88,125.18,125.38,14228.0,125.58,125.88,125.18,125.38,14228.0
2020-07-06 12:30:00,125.32,125.59,125.15,125.3,19488.0,125.32,125.59,125.15,125.3,19488.0
2020-07-06 13:00:00,125.3,125.47,125.06,125.4,20725.0,125.3,125.47,125.06,125.4,20725.0
2020-07-06 13:30:00,125.39,125.47,125.11,125.21,14168.0,125.39,125.47,125.11,125.21,14168.0
2020-07-06 14:00:00,125.11,125.12,124.31,124.45,53271.0,125.11,125.12,124.31,124.45,53271.0
2020-07-06 14:30:00,124.35,124.64,124.23,124.6,16925.0,124.35,124.64,124.23,124.6,16925.0
2020-07-06 15:00:00,124.49,124.75,124.23,124.34,21945.0,124.49,124.75,124.23,124.34,21945.0
2020-07-06 15:30:00,124.33,124.98,124.16,124.93,78757.0,124.33,124.98,124.16,124.93,78757.0
2020-07-07 09:30:00,124.09,124.44,123.45,124.23,33028.0,124.09,124.44,123.45,124.23,33028.0
2020-07-07 10:00:00,124.22,126.05,124.22,125.89,35157.0,124.22,126.05,124.22,125.89,35157.0
2020-07-07 10:30:00,125.92,126.22,125.5,125.5,32392.0,125.92,126.22,125.5,125.5,32392.0
2020-07-07 11:00:00,125.58,125.89,125.51,125.87,41678.0,125.58,125.89,125.51,125.87,41678.0
2020-07-07 11:30:00,125.91,126.9,125.7,126.57,21212.0,125.91,126.9,125.7,126.57,21212.0
2020-07-07 12:00:00,126.6,126.89,125.96,126.5,33396.0,126.6,126.89,125.96,126.5,33396.0
2020-07-07 12:30:00,126.5,126.51,125.77,126.22,25822.0,126.5,126.51,125.77,126.22,25822.0
2020-07-07 13:00:00,126.27,126.3,125.57,125.84,20498.0,126.27,126.3,125.57,125.84,20498.0
2020-07-07 13:30:00,125.78,126.04,125.33,125.34,23196.0,125.78,126.04,125.33,125.34,23196.0
2020-07-07 14:00:00,125.27,125.42,124.91,125.05,25700.0,125.27,125.42,124.91,125.05,25700.0
2020-07-07 14:30:00,125.02,125.27,124.69,125.27,29656.0,125.02,125.27,124.69,125.27,29656.0
2020-07-07 15:00:00,125.33,125.37,124.73,124.83,41488.0,125.33,125.37,124.73,124.83,41488.0
2020-07-07 15:30:00,124.89,125.28,124.35,124.52,110448.0,124.89,125.28,124.35,124.52,110448.0
2020-07-08 09:30:00,124.53,126.7,124.53,126.33,21551.0,124.53,126.7,124.53,126.33,21551.0
2020-07-08 10:00:00,126.33,126.55,125.76,125.76,42232.0,126.33,126.55,125.76,125.76,42232.0
2020-07-08 10:30:00,125.77,126.21,125.77,125.84,34144.0,125.77,126.21,125.77,125.84,34144.0
2020-07-08 11:00:00,125.8,125.91,124.94,125.22,40126.0,125.8,125.91,124.94,125.22,40126.0
2020-07-08 11:30:00,125.3,126.34,125.29,126.03,37836.0,125.3,126.34,125.29,126.03,37836.0
2020-07-08 12:00:00,126.11,126.64,125.84,126.49,80285.0,126.11,126.64,125.84,126.49,80285.0
2020-07-08 12:30:00,126.5,126.84,126.34,126.4,40129.0,126.5,126.84,126.34,126.4,40129.0
2020-07-08 13:00:00,126.4,126.65,126.32,126.51,18061.0,126.4,126.65,126.32,126.51,18061.0
2020-07-08 13:30:00,126.56,126.76,126.21,126.37,53796.0,126.56,126.76,126.21,126.37,53796.0
2020-07-08 14:00:00,126.35,126.61,126.3,126.46,34000.0,126.35,126.61,126.3,126.46,34000.0
2020-07-08 14:30:00,126.46,126.56,126.09,126.53,38060.0,126.46,126.56,126.09,126.53,38060.0
2020-07-08 15:00:00,126.62,127.0,126.36,126.86,33241.0,126.62,127.0,126.36,126.86,33241.0
2020-07-08 15:30:00,126.91,126.98,125.55,126.57,101725.0,126.91,126.98,125.55,126.57,101725.0
2020-07-09 09:30:00,127.31,127.56,126.21,127.28,23631.0,127.31,127.56,126.21,127.28,23631.0
2020-07-09 10:00:00,127.0,127.91,126.57,126.83,12692.0,127.0,127.91,126.57,126.83,12692.0
2020-07-09 10:30:00,126.85,127.31,125.43,125.44,42809.0,126.85,127.31,125.43,125.44,42809.0
2020-07-09 11:00:00,125.48,126.26,125.18,125.58,14075.0,125.48,126.26,125.18,125.58,14075.0
2020-07-09 11:30:00,125.74,125.93,125.36,125.74,9528.0,125.74,125.93,125.36,125.74,9528.0
2020-07-09 12:00:00,125.85,126.61,125.85,126.19,10086.0,125.85,126.61,125.85,126.19,10086.0
2020-07-09 12:30:00,126.19,126.52,126.06,126.35,9166.0,126.19,126.52,126.06,126.35,9166.0
2020-07-09 13:00:00,126.37,127.15,126.37,126.74,9933.0,126.37,127.15,126.37,126.74,9933.0
2020-07-09 13:30:00,126.71,127.0,126.2,126.23,11355.0,126.71,127.0,126.2,126.23,11355.0
2020-07-09 14:00:00,126.23,126.87,126.14,126.87,13013.0,126.23,126.87,126.14,126.87,13013.0
2020-07-09 14:30:00,126.76,127.15,126.61,127.15,7350.0,126.76,127.15,126.61,127.15,7350.0
2020-07-09 15:00:00,127.2,127.39,126.63,126.64,13012.0,127.2,127.39,126.63,126.64,13012.0
2020-07-09 15:30:00,126.49,126.98,126.3,126.61,61111.0,126.49,126.98,126.3,126.61,61111.0
2020-07-10 09:30:00,126.28,126.96,125.98,126.32,15995.0,126.28,126.96,125.98,126.32,15995.0
2020-07-10 10:00:00,126.06,126.71,125.74,126.63,9597.0,126.06,126.71,125.74,126.63,9597.0
2020-07-10 10:30:00,126.7,127.61,126.69,126.88,18258.0,126.7,127.61,126.69,126.88,18258.0
2020-07-10 11:00:00,126.89,127.01,126.32,126.66,14637.0,126.89,127.01,126.32,126.66,14637.0
2020-07-10 11:30:00,126.79,127.25,126.73,127.25,12564.0,126.79,127.25,126.73,127.25,12564.0
2020-07-10 12:00:00,127.09,127.21,126.54,126.54,12427.0,127.09,127.21,126.54,126.54,12427.0
2020-07-10 12:30:00,126.49,126.98,126.18,126.92,15040.0,126.49,126.98,126.18,126.92,15040.0
2020-07-10 13:00:00,126.88,127.01,126.7,126.97,18647.0,126.88,127.01,126.7,126.97,18647.0
2020-07-10 13:30:00,127.02,127.06,126.55,126.9,14853.0,127.02,127.06,126.55,126.9,14853.0
2020-07-10 14:00:00,126.9,127.0,126.33,126.38,9720.0,126.9,127.0,126.33,126.38,9720.0
2020-07-10 14:30:00,126.32,127.02,126.29,126.91,12788.0,126.32,127.02,126.29,126.91,12788.0
2020-07-10 15:00:00,126.86,127.71,126.68,126.93,38222.0,126.86,127.71,126.68,126.93,38222.0
2020-07-10 15:30:00,126.88,127.6,126.66,127.37,62906.0,126.88,127.6,126.66,127.37,62906.0
2020-07-13 09:30:00,128.91,129.55,128.18,129.25,34623.0,128.91,129.55,128.18,129.25,34623.0
2020-07-13 10:00:00,129.2,130.27,128.71,130.06,29229.0,129.2,130.27,128.71,130.06,29229.0
2020-07-13 10:30:00,130.01,130.3,129.57,130.3,28681.0,130.01,130.3,129.57,130.3,28681.0
2020-07-13 11:00:00,130.33,130.47,129.64,129.85,51743.0,130.33,130.47,129.64,129.85,51743.0
2020-07-13 11:30:00,129.81,129.88,129.57,129.8,27544.0,129.81,129.88,129.57,129.8,27544.0
2020-07-13 12:00:00,129.73,129.82,129.33,129.47,22040.0,129.73,129.82,129.33,129.47,22040.0
2020-07-13 12:30:00,129.51,129.9,129.43,129.9,17023.0,129.51,129.9,129.43,129.9,17023.0
2020-07-13 13:00:00,129.9,130.31,129.65,130.16,22760.0,129.9,130.31,129.65,130.16,22760.0
2020-07-13 13:30:00,130.17,130.51,130.15,130.29,22877.0,130.17,130.51,130.15,130.29,22877.0
2020-07-13 14:00:00,130.19,130.23,128.89,128.97,39183.0,130.19,130.23,128.89,128.97,39183.0
2020-07-13 14:30:00,128.96,129.61,128.45,129.43,39237.0,128.96,129.61,128.45,129.43,39237.0
2020-07-13 15:00:00,129.53,129.53,127.49,127.52,26706.0,129.53,129.53,127.49,127.52,26706.0
2020-07-13 15:30:00,127.56,127.65,126.26,126.63,73498.0,127.56,127.65,126.26,126.63,73498.0
2020-07-14 09:30:00,126.44,127.84,126.02,127.31,19983.0,126.44,127.84,126.02,127.31,19983.0
2020-07-14 10:00:00,127.61,127.88,126.49,127.57,15500.0,127.61,127.88,126.49,127.57,15500.0
2020-07-14 10:30:00,127.72,128.72,127.68,128.34,17364.0,127.72,128.72,127.68,128.34,17364.0
2020-07-14 11:00:00,128.16,128.57,127.8,128.25,10809.0,128.16,128.57,127.8,128.25,10809.0
2020-07-14 11:30:00,128.25,129.34,127.97,128.82,11870.0,128.25,129.34,127.97,128.82,11870.0
2020-07-14 12:00:00,128.72,129.14,128.37,128.87,22926.0,128.72,129.14,128.37,128.87,22926.0
2020-07-14 12:30:00,128.81,129.38,128.74,129.34,16752.0,128.81,129.38,128.74,129.34,16752.0
2020-07-14 13:00:00,129.34,129.89,129.05,129.64,21897.0,129.34,129.89,129.05,129.64,21897.0
2020-07-14 13:30:00,129.67,130.54,129.67,130.13,23589.0,129.67,130.54,129.67,130.13,23589.0
2020-07-14 14:00:00,129.94,130.92,129.75,130.61,17206.0,129.94,130.92,129.75,130.61,17206.0
2020-07-14 14:30:00,130.72,130.9,130.19,130.72,55317.0,130.72,130.9,130.19,130.72,55317.0
2020-07-14 15:00:00,130.72,130.84,129.87,130.7,41222.0,130.72,130.84,129.87,130.7,41222.0
2020-07-14 15:30:00,130.67,131.2,130.54,131.12,149730.0,130.67,131.2,130.54,131.12,149730.0
2020-07-15 09:30:00,133.66,134.69,132.6,133.0,65559.0,133.66,134.69,132.6,133.0,65559.0
2020-07-15 10:00:00,133.01,134.51,132.76,134.5,45519.0,133.01,134.51,132.76,134.5,45519.0
2020-07-15 10:30:00,134.41,134.85,134.31,134.53,47633.0,134.41,134.85,134.31,134.53,47633.0
2020-07-15 11:00:00,134.56,134.91,134.13,134.29,26134.0,134.56,134.91,134.13,134.29,26134.0
2020-07-15 11:30:00,134.38,134.39,133.5,133.5,22857.0,134.38,134.39,133.5,133.5,22857.0
2020-07-15 12:00:00,133.5,134.05,133.24,133.96,27626.0,133.5,134.05,133.24,133.96,27626.0
2020-07-15 12:30:00,133.9,134.04,133.46,133.97,52548.0,133.9,134.04,133.46,133.97,52548.0
2020-07-15 13:00:00,133.96,134.06,133.3,133.46,43466.0,133.96,134.06,133.3,133.46,43466.0
2020-07-15 13:30:00,133.49,134.29,133.49,133.95,15545.0,133.49,134.29,133.49,133.95,15545.0
2020-07-15 14:00:00,133.9,134.16,133.69,133.84,22417.0,133.9,134.16,133.69,133.84,22417.0
2020-07-15 14:30:00,133.8,133.9,133.17,133.17,36738.0,133.8,133.9,133.17,133.17,36738.0
2020-07-15 15:00:00,133.2,133.34,132.71,133.09,29166.0,133.2,133.34,132.71,133.09,29166.0
2020-07-15 15:30:00,133.12,134.57,133.12,133.99,123801.0,133.12,134.57,133.12,133.99,123801.0
2020-07-16 09:30:00,133.55,134.57,133.04,133.99,12368.0,133.55,134.57,133.04,133.99,12368.0
2020-07-16 10:00:00,134.35,135.52,134.2,135.52,12063.0,134.35,135.52,134.2,135.52,12063.0
2020-07-16 10:30:00,135.39,135.54,133.0,133.06,27215.0,135.39,135.54,133.0,133.06,27215.0
2020-07-16 11:00:00,133.07,133.81,132.77,132.94,16209.0,133.07,133.81,132.77,132.94,16209.0
2020-07-16 11:30:00,132.91,132.98,132.38,132.6,30462.0,132.91,132.98,132.38,132.6,30462.0
2020-07-16 12:00:00,132.56,132.56,132.23,132.36,17015.0,132.56,132.56,132.23,132.36,17015.0
2020-07-16 12:30:00,132.33,132.92,132.25,132.66,11457.0,132.33,132.92,132.25,132.66,11457.0
2020-07-16 13:00:00,132.56,133.73,132.52,133.56,14522.0,132.56,133.73,132.52,133.56,14522.0
2020-07-16 13:30:00,133.47,133.97,133.26,133.41,12965.0,133.47,133.97,133.26,133.41,12965.0
2020-07-16 14:00:00,133.42,133.78,133.23,133.42,18220.0,133.42,133.78,133.23,133.42,18220.0
2020-07-16 14:30:00,133.42,133.68,132.58,132.63,39360.0,133.42,133.68,132.58,132.63,39360.0
2020-07-16 15:00:00,132.62,132.67,132.25,132.56,23626.0,132.62,132.67,132.25,132.56,23626.0
2020-07-16 15:30:00,132.55,133.12,132.46,132.56,68091.0,132.55,133.12,132.46,132.56,68091.0
2020-07-17 09:30:00,133.21,134.47,133.21,133.55,7658.0,133.21,134.47,133.21,133.55,7658.0
2020-07-17 10:00:00,133.52,133.77,132.7,132.81,27055.0,133.52,133.77,132.7,132.81,27055.0
2020-07-17 10:30:00,132.86,133.23,132.79,133.07,24034.0,132.86,133.23,132.79,133.07,24034.0
2020-07-17 11:00:00,133.05,134.18,133.05,133.92,20142.0,133.05,134.18,133.05,133.92,20142.0
2020-07-17 11:30:00,133.92,134.73,133.88,134.6,30292.0,133.92,134.73,133.88,134.6,30292.0
2020-07-17 12:00:00,134.58,134.85,134.58,134.66,29566.0,134.58,134.85,134.58,134.66,29566.0
2020-07-17 12:30:00,134.62,134.77,134.43,134.65,13307.0,134.62,134.77,134.43,134.65,13307.0
2020-07-17 13:00:00,134.58,134.79,134.42,134.59,13951.0,134.58,134.79,134.42,134.59,13951.0
2020-07-17 13:30:00,134.53,134.98,134.43,134.89,15453.0,134.53,134.98,134.43,134.89,15453.0
2020-07-17 14:00:00,134.98,135.36,134.84,135.29,41430.0,134.98,135.36,134.84,135.29,41430.0
2020-07-17 14:30:00,135.28,135.61,135.16,135.27,26322.0,135.28,135.61,135.16,135.27,26322.0
2020-07-17 15:00:00,135.28,135.54,135.05,135.28,34941.0,135.28,135.54,135.05,135.28,34941.0
2020-07-17 15:30:00,135.13,135.26,134.6,134.79,57932.0,135.13,135.26,134.6,134.79,57932.0
2020-07-20 09:30:00,134.76,136.59,134.76,136.12,30631.0,134.76,136.59,134.76,136.12,30631.0
2020-07-20 10:00:00,136.2,136.81,135.93,136.28,22823.0,136.2,136.81,135.93,136.28,22823.0
2020-07-20 10:30:00,136.28,137.06,136.28,136.81,30853.0,136.28,137.06,136.28,136.81,30853.0
2020-07-20 11:00:00,136.81,136.89,136.09,136.33,19528.0,136.81,136.89,136.09,136.33,19528.0
2020-07-20 11:30:00,136.31,137.38,136.29,137.07,24702.0,136.31,137.38,136.29,137.07,24702.0
2020-07-20 12:00:00,137.07,137.12,136.37,136.43,17512.0,137.07,137.12,136.37,136.43,17512.0
2020-07-20 12:30:00,136.43,137.3,136.37,137.08,24327.0,136.43,137.3,136.37,137.08,24327.0
2020-07-20 13:00:00,136.99,137.01,136.31,136.67,10379.0,136.99,137.01,136.31,136.67,10379.0
2020-07-20 13:30:00,136.75,137.15,136.62,136.62,13598.0,136.75,137.15,136.62,136.62,13598.0
2020-07-20 14:00:00,136.67,137.12,136.64,136.79,12119.0,136.67,137.12,136.64,136.79,12119.0
2020-07-20 14:30:00,136.86,137.04,136.59,136.62,13221.0,136.86,137.04,136.59,136.62,13221.0
2020-07-20 15:00:00,136.63,136.92,136.36,136.61,18512.0,136.63,136.92,136.36,136.61,18512.0
2020-07-20 15:30:00,136.64,137.08,136.36,136.64,94270.0,136.64,137.08,136.36,136.64,94270.0
2020-07-21 09:30:00,137.88,139.91,136.82,137.2,58227.0,137.88,139.91,136.82,137.2,58227.0
2020-07-21 10:00:00,136.93,137.19,135.93,136.66,46197.0,136.93,137.19,135.93,136.66,46197.0
2020-07-21 10:30:00,136.58,136.71,135.83,136.22,20955.0,136.58,136.71,135.83,136.22,20955.0
2020-07-21 11:00:00,136.26,137.15,136.26,136.9,14975.0,136.26,137.15,136.26,136.9,14975.0
2020-07-21 11:30:00,136.95,136.95,136.21,136.21,13414.0,136.95,136.95,136.21,136.21,13414.0
2020-07-21 12:00:00,136.21,136.77,136.18,136.72,14910.0,136.21,136.77,136.18,136.72,14910.0
2020-07-21 12:30:00,136.78,137.02,136.46,136.47,13810.0,136.78,137.02,136.46,136.47,13810.0
2020-07-21 13:00:00,136.38,136.67,136.18,136.48,13119.0,136.38,136.67,136.18,136.48,13119.0
2020-07-21 13:30:00,136.49,136.73,136.37,136.65,10351.0,136.49,136.73,136.37,136.65,10351.0
2020-07-21 14:00:00,136.74,137.45,136.69,137.38,32895.0,136.74,137.45,136.69,137.38,32895.0
2020-07-21 14:30:00,137.39,137.41,136.85,136.85,15410.0,137.39,137.41,136.85,136.85,15410.0
2020-07-21 15:00:00,136.87,136.89,136.26,136.29,33705.0,136.87,136.89,136.26,136.29,33705.0
2020-07-21 15:30:00,136.34,136.69,135.95,136.0,90049.0,136.34,136.69,135.95,136.0,90049.0
2020-07-22 09:30:00,136.04,137.01,135.64,136.34,23315.0,136.04,137.01,135.64,136.34,23315.0
2020-07-22 10:00:00,136.34,136.5,135.56,135.97,31897.0,136.34,136.5,135.56,135.97,31897.0
2020-07-22 10:30:00,136.06,136.07,134.55,134.9,17600.0,136.06,136.07,134.55,134.9,17600.0
2020-07-22 11:00:00,134.95,135.17,134.37,135.06,30280.0,134.95,135.17,134.37,135.06,30280.0
2020-07-22 11:30:00,135.29,135.8,135.24,135.59,18016.0,135.29,135.8,135.24,135.59,18016.0
2020-07-22 12:00:00,135.74,136.02,135.32,135.64,18168.0,135.74,136.02,135.32,135.64,18168.0
2020-07-22 12:30:00,135.72,135.86,135.45,135.77,11924.0,135.72,135.86,135.45,135.77,11924.0
2020-07-22 13:00:00,135.78,135.81,135.51,135.56,12983.0,135.78,135.81,135.51,135.56,12983.0
2020-07-22 13:30:00,135.6,135.68,134.97,135.23,9494.0,135.6,135.68,134.97,135.23,9494.0
2020-07-22 14:00:00,135.19,135.44,135.04,135.2,14869.0,135.19,135.44,135.04,135.2,14869.0
2020-07-22 14:30:00,135.17,135.56,135.17,135.22,14382.0,135.17,135.56,135.17,135.22,14382.0
2020-07-22 15:00:00,135.26,135.7,135.13,135.41,29539.0,135.26,135.7,135.13,135.41,29539.0
2020-07-22 15:30:00,135.38,135.86,135.21,135.56,111593.0,135.38,135.86,135.21,135.56,111593.0
2020-07-23 09:30:00,136.0,137.96,135.81,137.56,84064.0,136.0,137.96,135.81,137.56,84064.0
2020-07-23 10:00:00,137.91,138.92,137.36,138.37,143898.0,137.91,138.92,137.36,138.37,143898.0
2020-07-23 10:30:00,138.46,139.3,138.45,138.72,25606.0,138.46,139.3,138.45,138.72,25606.0
2020-07-23 11:00:00,138.72,139.49,138.67,138.78,24860.0,138.72,139.49,138.67,138.78,24860.0
2020-07-23 11:30:00,138.79,139.06,137.92,138.42,26009.0,138.79,139.06,137.92,138.42,26009.0
2020-07-23 12:00:00,138.4,138.4,137.3,137.35,18888.0,138.4,138.4,137.3,137.35,18888.0
2020-07-23 12:30:00,137.39,137.39,136.14,136.16,17523.0,137.39,137.39,136.14,136.16,17523.0
2020-07-23 13:00:00,136.22,136.77,136.01,136.14,11742.0,136.22,136.77,136.01,136.14,11742.0
2020-07-23 13:30:00,136.13,136.13,135.21,135.97,42920.0,136.13,136.13,135.21,135.97,42920.0
2020-07-23 14:00:00,136.05,136.08,135.0,135.87,28621.0,136.05,136.08,135.0,135.87,28621.0
2020-07-23 14:30:00,135.85,136.32,135.67,136.32,20674.0,135.85,136.32,135.67,136.32,20674.0
2020-07-23 15:00:00,136.18,136.73,135.93,136.59,36559.0,136.18,136.73,135.93,136.59,36559.0
2020-07-23 15:30:00,136.56,136.99,136.2,136.73,113938.0,136.56,136.99,136.2,136.73,113938.0
2020-07-24 09:30:00,136.23,136.81,134.15,134.92,48432.0,136.23,136.81,134.15,134.92,48432.0
2020-07-24 10:00:00,135.12,136.3,134.72,136.26,25402.0,135.12,136.3,134.72,136.26,25402.0
2020-07-24 10:30:00,136.07,136.58,135.32,136.43,24391.0,136.07,136.58,135.32,136.43,24391.0
2020-07-24 11:00:00,136.38,136.5,135.61,135.96,13546.0,136.38,136.5,135.61,135.96,13546.0
2020-07-24 11:30:00,135.85,135.93,135.42,135.76,15915.0,135.85,135.93,135.42,135.76,15915.0
2020-07-24 12:00:00,135.67,135.67,135.28,135.48,7736.0,135.67,135.67,135.28,135.48,7736.0
2020-07-24 12:30:00,135.57,135.61,134.93,135.2,8524.0,135.57,135.61,134.93,135.2,8524.0
2020-07-24 13:00:00,135.38,135.48,134.85,135.0,15885.0,135.38,135.48,134.85,135.0,15885.0
2020-07-24 13:30:00,134.98,135.56,134.98,135.35,4504.0,134.98,135.56,134.98,135.35,4504.0
2020-07-24 14:00:00,135.55,135.89,135.35,135.89,5471.0,135.55,135.89,135.35,135.89,5471.0
2020-07-24 14:30:00,135.94,135.99,135.39,135.6,12669.0,135.94,135.99,135.39,135.6,12669.0
2020-07-24 15:00:00,135.51,135.75,135.15,135.17,26700.0,135.51,135.75,135.15,135.17,26700.0
2020-07-24 15:30:00,135.3,135.32,134.92,135.08,55196.0,135.3,135.32,134.92,135.08,55196.0
2020-07-27 09:30:00,135.99,136.54,135.06,135.06,18712.0,135.99,136.54,135.06,135.06,18712.0
2020-07-27 10:00:00,135.36,136.12,134.72,136.01,30148.0,135.36,136.12,134.72,136.01,30148.0
2020-07-27 10:30:00,136.17,136.69,135.83,136.07,11016.0,136.17,136.69,135.83,136.07,11016.0
2020-07-27 11:00:00,136.12,136.67,136.0,136.06,10654.0,136.12,136.67,136.0,136.06,10654.0
2020-07-27 11:30:00,136.07,136.82,136.07,136.78,10178.0,136.07,136.82,136.07,136.78,10178.0
2020-07-27 12:00:00,136.72,136.98,136.49,136.92,9764.0,136.72,136.98,136.49,136.92,9764.0
2020-07-27 12:30:00,136.98,137.16,136.86,137.06,9538.0,136.98,137.16,136.86,137.06,9538.0
2020-07-27 13:00:00,137.13,137.23,136.88,137.1,8992.0,137.13,137.23,136.88,137.1,8992.0
2020-07-27 13:30:00,137.07,137.6,137.02,137.3,15626.0,137.07,137.6,137.02,137.3,15626.0
2020-07-27 14:00:00,137.3,137.52,136.99,137.5,17845.0,137.3,137.52,136.99,137.5,17845.0
2020-07-27 14:30:00,137.49,137.74,137.43,137.69,9620.0,137.49,137.74,137.43,137.69,9620.0
2020-07-27 15:00:00,137.71,138.08,137.57,137.87,15035.0,137.71,138.08,137.57,137.87,15035.0
2020-07-27 15:30:00,137.96,138.51,137.88,138.43,58487.0,137.96,138.51,137.88,138.43,58487.0
2020-07-28 09:30:00,137.72,138.13,135.78,138.07,20944.0,137.72,138.13,135.78,138.07,20944.0
2020-07-28 10:00:00,138.22,138.92,137.72,138.53,22789.0,138.22,138.92,137.72,138.53,22789.0
2020-07-28 10:30:00,138.53,138.72,138.27,138.45,10462.0,138.53,138.72,138.27,138.45,10462.0
2020-07-28 11:00:00,138.44,138.79,138.11,138.11,33004.0,138.44,138.79,138.11,138.11,33004.0
2020-07-28 11:30:00,138.38,139.04,138.32,138.46,18387.0,138.38,139.04,138.32,138.46,18387.0
2020-07-28 12:00:00,138.61,138.96,138.52,138.71,11819.0,138.61,138.96,138.52,138.71,11819.0
2020-07-28 12:30:00,138.72,139.29,138.65,138.65,9554.0,138.72,139.29,138.65,138.65,9554.0
2020-07-28 13:00:00,138.66,138.66,138.28,138.4,6979.0,138.66,138.66,138.28,138.4,6979.0
2020-07-28 13:30:00,138.39,138.66,138.36,138.47,7675.0,138.39,138.66,138.36,138.47,7675.0
2020-07-28 14:00:00,138.51,138.51,137.35,137.38,14798.0,138.51,138.51,137.35,137.38,14798.0
2020-07-28 14:30:00,137.35,137.78,137.22,137.22,11042.0,137.35,137.78,137.22,137.22,11042.0
2020-07-28 15:00:00,137.25,137.25,136.23,136.46,17301.0,137.25,137.25,136.23,136.46,17301.0
2020-07-28 15:30:00,136.5,136.5,135.22,135.32,67376.0,136.5,136.5,135.22,135.32,67376.0
2020-07-29 09:30:00,135.88,137.41,135.88,137.11,26918.0,135.88,137.41,135.88,137.11,26918.0
2020-07-29 10:00:00,137.05,138.91,136.82,138.91,107242.0,137.05,138.91,136.82,138.91,107242.0
2020-07-29 10:30:00,139.11,139.41,138.82,139.12,18396.0,139.11,139.41,138.82,139.12,18396.0
2020-07-29 11:00:00,139.17,139.25,138.44,139.11,20787.0,139.17,139.25,138.44,139.11,20787.0
2020-07-29 11:30:00,139.22,140.2,138.95,139.97,42107.0,139.22,140.2,138.95,139.97,42107.0
2020-07-29 12:00:00,139.97,140.17,138.19,138.37,19945.0,139.97,140.17,138.19,138.37,19945.0
2020-07-29 12:30:00,138.38,139.36,138.22,139.36,15715.0,138.38,139.36,138.22,139.36,15715.0
2020-07-29 13:00:00,139.35,139.8,138.94,139.64,15794.0,139.35,139.8,138.94,139.64,15794.0
2020-07-29 13:30:00,139.53,139.81,139.34,139.6,18321.0,139.53,139.81,139.34,139.6,18321.0
2020-07-29 14:00:00,139.67,140.2,139.53,139.55,13138.0,139.67,140.2,139.53,139.55,13138.0
2020-07-29 14:30:00,139.56,139.91,139.38,139.64,25500.0,139.56,139.91,139.38,139.64,25500.0
2020-07-29 15:00:00,139.64,140.15,139.25,140.08,52615.0,139.64,140.15,139.25,140.08,52615.0
2020-07-29 15:30:00,140.06,140.73,139.55,139.73,108106.0,140.06,140.73,139.55,139.73,108106.0
2020-07-30 09:30:00,150.31,155.39,149.51,153.39,184709.0,150.31,155.39,149.51,153.39,184709.0
2020-07-30 10:00:00,153.38,156.53,153.35,155.75,124421.0,153.38,156.53,153.35,155.75,124421.0
2020-07-30 10:30:00,155.88,156.53,152.69,152.83,96819.0,155.88,156.53,152.69,152.83,96819.0
2020-07-30 11:00:00,152.78,153.8,152.46,153.28,92434.0,152.78,153.8,152.46,153.28,92434.0
2020-07-30 11:30:00,153.37,155.05,153.29,154.69,125439.0,153.37,155.05,153.29,154.69,125439.0
2020-07-30 12:00:00,154.78,155.12,154.29,154.65,78158.0,154.78,155.12,154.29,154.65,78158.0
2020-07-30 12:30:00,154.69,154.84,153.12,153.31,44993.0,154.69,154.84,153.12,153.31,44993.0
2020-07-30 13:00:00,153.31,153.54,152.33,152.51,47033.0,153.31,153.54,152.33,152.51,47033.0
2020-07-30 13:30:00,152.55,152.55,151.29,151.42,83803.0,152.55,152.55,151.29,151.42,83803.0
2020-07-30 14:00:00,151.48,151.54,149.52,149.88,71574.0,151.48,151.54,149.52,149.88,71574.0
2020-07-30 14:30:00,149.74,149.76,148.14,148.2,101970.0,149.74,149.76,148.14,148.2,101970.0
2020-07-30 15:00:00,148.34,148.66,147.82,148.16,99088.0,148.34,148.66,147.82,148.16,99088.0
2020-07-30 15:30:00,148.16,148.25,147.36,147.81,232749.0,148.16,148.25,147.36,147.81,232749.0
2020-07-31 09:30:00,151.5,155.42,151.5,154.72,87484.0,151.5,155.42,151.5,154.72,87484.0
2020-07-31 10:00:00,154.6,154.72,152.61,153.23,55710.0,154.6,154.72,152.61,153.23,55710.0
2020-07-31 10:30:00,153.2,153.82,152.85,153.81,62978.0,153.2,153.82,152.85,153.81,62978.0
2020-07-31 11:00:00,153.68,154.9,153.21,154.8,26659.0,153.68,154.9,153.21,154.8,26659.0
2020-07-31 11:30:00,154.74,154.84,153.88,153.99,30213.0,154.74,154.84,153.88,153.99,30213.0
2020-07-31 12:00:00,153.97,155.71,153.64,155.1,79828.0,153.97,155.71,153.64,155.1,79828.0
2020-07-31 12:30:00,155.19,155.19,153.92,154.6,45421.0,155.19,155.19,153.92,154.6,45421.0
2020-07-31 13:00:00,154.71,155.5,154.5,155.45,25516.0,154.71,155.5,154.5,155.45,25516.0
2020-07-31 13:30:00,155.48,155.79,155.25,155.33,35542.0,155.48,155.79,155.25,155.33,35542.0
2020-07-31 14:00:00,155.27,155.42,154.52,155.17,23931.0,155.27,155.42,154.52,155.17,23931.0
2020-07-31 14:30:00,155.19,155.99,154.96,155.81,30112.0,155.19,155.99,154.96,155.81,30112.0
2020-07-31 15:00:00,155.8,156.19,155.56,155.69,45013.0,155.8,156.19,155.56,155.69,45013.0
2020-07-31 15:30:00,155.76,157.65,155.76,157.65,152007.0,155.76,157.65,155.76,157.65,152007.0
2020-08-03 09:30:00,159.1,159.4,155.05,158.28,85090.0,159.1,159.4,155.05,158.28,85090.0
2020-08-03 10:00:00,158.69,160.35,158.19,160.15,41280.0,158.69,160.35,158.19,160.15,41280.0
2020-08-03 10:30:00,160.14,161.48,160.09,160.92,44710.0,160.14,161.48,160.09,160.92,44710.0
2020-08-03 11:00:00,160.81,161.1,159.87,160.33,27045.0,160.81,161.1,159.87,160.33,27045.0
2020-08-03 11:30:00,160.33,161.86,160.32,161.27,21895.0,160.33,161.86,160.32,161.27,21895.0
2020-08-03 12:00:00,161.37,161.67,160.81,161.32,20119.0,161.37,161.67,160.81,161.32,20119.0
2020-08-03 12:30:00,161.32,161.39,160.49,161.27,17475.0,161.32,161.39,160.49,161.27,17475.0
2020-08-03 13:00:00,161.22,162.22,161.0,162.05,21546.0,161.22,162.22,161.0,162.05,21546.0
2020-08-03 13:30:00,162.06,162.28,161.77,161.96,23137.0,162.06,162.28,161.77,161.96,23137.0
2020-08-03 14:00:00,161.99,162.4,161.54,161.79,28829.0,161.99,162.4,161.54,161.79,28829.0
2020-08-03 14:30:00,161.84,162.41,161.62,161.75,58535.0,161.84,162.41,161.62,161.75,58535.0
2020-08-03 15:00:00,161.75,162.1,161.68,161.98,28566.0,161.75,162.1,161.68,161.98,28566.0
2020-08-03 15:30:00,161.98,162.72,161.68,162.7,152113.0,161.98,162.72,161.68,162.7,152113.0
2020-08-04 09:30:00,161.68,162.49,161.1,162.39,56295.0,161.68,162.49,161.1,162.39,56295.0
2020-08-04 10:00:00,162.33,162.46,161.97,162.25,40423.0,162.33,162.46,161.97,162.25,40423.0
2020-08-04 10:30:00,162.37,162.45,162.09,162.28,25110.0,162.37,162.45,162.09,162.28,25110.0
2020-08-04 11:00:00,162.25,164.2,162.21,164.2,76315.0,162.25,164.2,162.21,164.2,76315.0
2020-08-04 11:30:00,164.2,164.27,163.5,164.07,20622.0,164.2,164.27,163.5,164.07,20622.0
2020-08-04 12:00:00,164.0,164.27,163.62,164.27,23328.0,164.0,164.27,163.62,164.27,23328.0
2020-08-04 12:30:00,164.37,164.73,164.03,164.18,49202.0,164.37,164.73,164.03,164.18,49202.0
2020-08-04 13:00:00,164.2,164.92,163.83,164.49,25519.0,164.2,164.92,163.83,164.49,25519.0
2020-08-04 13:30:00,164.44,164.68,163.71,164.02,76593.0,164.44,164.68,163.71,164.02,76593.0
2020-08-04 14:00:00,164.05,164.48,163.54,163.95,78929.0,164.05,164.48,163.54,163.95,78929.0
2020-08-04 14:30:00,163.85,164.53,163.3,164.28,100774.0,163.85,164.53,163.3,164.28,100774.0
2020-08-04 15:00:00,164.38,164.51,164.03,164.24,42199.0,164.38,164.51,164.03,164.24,42199.0
2020-08-04 15:30:00,164.27,164.77,164.01,164.58,112355.0,164.27,164.77,164.01,164.58,112355.0
2020-08-05 09:30:00,166.08,168.33,166.08,167.3,55338.0,166.08,168.33,166.08,167.3,55338.0
2020-08-05 10:00:00,167.26,168.64,166.99,168.35,27784.0,167.26,168.64,166.99,168.35,27784.0
2020-08-05 10:30:00,168.29,169.9,167.37,167.38,58455.0,168.29,169.9,167.37,167.38,58455.0
2020-08-05 11:00:00,167.46,167.81,166.94,167.75,28464.0,167.46,167.81,166.94,167.75,28464.0
2020-08-05 11:30:00,167.81,168.93,167.81,168.4,17712.0,167.81,168.93,167.81,168.4,17712.0
2020-08-05 12:00:00,168.39,169.06,167.69,168.14,39879.0,168.39,169.06,167.69,168.14,39879.0
2020-08-05 12:30:00,168.22,169.2,167.96,168.19,36665.0,168.22,169.2,167.96,168.19,36665.0
2020-08-05 13:00:00,168.26,169.06,168.25,168.77,12685.0,168.26,169.06,168.25,168.77,12685.0
2020-08-05 13:30:00,168.72,169.09,168.72,169.06,14663.0,168.72,169.09,168.72,169.06,14663.0
2020-08-05 14:00:00,169.06,170.18,169.06,170.12,14116.0,169.06,170.18,169.06,170.12,14116.0
2020-08-05 14:30:00,170.07,170.07,169.16,169.68,16334.0,170.07,170.07,169.16,169.68,16334.0
2020-08-05 15:00:00,169.57,170.04,169.38,169.88,19637.0,169.57,170.04,169.38,169.88,19637.0
2020-08-05 15:30:00,169.92,170.46,169.61,170.42,108347.0,169.92,170.46,169.61,170.42,108347.0
2020-08-06 09:30:00,175.97,175.97,171.37,172.37,91184.0,175.97,175.97,171.37,172.37,91184.0
2020-08-06 10:00:00,172.26,172.84,171.01,172.25,28205.0,172.26,172.84,171.01,172.25,28205.0
2020-08-06 10:30:00,172.04,172.19,170.3,171.45,53900.0,172.04,172.19,170.3,171.45,53900.0
2020-08-06 11:00:00,171.21,172.37,170.51,170.7,74432.0,171.21,172.37,170.51,170.7,74432.0
2020-08-06 11:30:00,170.76,171.53,170.76,171.11,33765.0,170.76,171.53,170.76,171.11,33765.0
2020-08-06 12:00:00,170.98,171.2,170.47,171.05,33175.0,170.98,171.2,170.47,171.05,33175.0
2020-08-06 12:30:00,171.04,172.23,171.0,172.23,34482.0,171.04,172.23,171.0,172.23,34482.0
2020-08-06 13:00:00,172.29,172.88,172.29,172.88,23719.0,172.29,172.88,172.29,172.88,23719.0
2020-08-06 13:30:00,172.84,172.88,171.66,171.98,16187.0,172.84,172.88,171.66,171.98,16187.0
2020-08-06 14:00:00,172.11,172.97,172.07,172.77,25729.0,172.11,172.97,172.07,172.77,25729.0
2020-08-06 14:30:00,172.77,174.0,172.77,173.39,34975.0,172.77,174.0,172.77,173.39,34975.0
2020-08-06 15:00:00,173.38,173.76,173.21,173.53,37785.0,173.38,173.76,173.21,173.53,37785.0
2020-08-06 15:30:00,173.55,173.6,172.29,172.96,110628.0,173.55,173.6,172.29,172.96,110628.0
2020-08-07 09:30:00,173.35,176.25,172.72,175.79,34628.0,173.35,176.25,172.72,175.79,34628.0
2020-08-07 10:00:00,175.97,176.2,175.01,175.99,35611.0,175.97,176.2,175.01,175.99,35611.0
2020-08-07 10:30:00,175.94,176.73,175.86,176.43,16217.0,175.94,176.73,175.86,176.43,16217.0
2020-08-07 11:00:00,176.41,177.87,176.41,176.95,22512.0,176.41,177.87,176.41,176.95,22512.0
2020-08-07 11:30:00,177.05,178.03,177.05,177.76,18015.0,177.05,178.03,177.05,177.76,18015.0
2020-08-07 12:00:00,177.75,178.21,177.16,178.09,23096.0,177.75,178.21,177.16,178.09,23096.0
2020-08-07 12:30:00,178.02,178.17,176.24,176.71,21686.0,178.02,178.17,176.24,176.71,21686.0
2020-08-07 13:00:00,176.6,176.99,176.17,176.98,18751.0,176.6,176.99,176.17,176.98,18751.0
2020-08-07 13:30:00,177.07,177.71,176.85,177.0,16923.0,177.07,177.71,176.85,177.0,16923.0
2020-08-07 14:00:00,177.2,177.6,175.9,175.97,23092.0,177.2,177.6,175.9,175.97,23092.0
2020-08-07 14:30:00,176.03,177.52,176.03,177.44,17884.0,176.03,177.52,176.03,177.44,17884.0
2020-08-07 15:00:00,177.39,179.35,177.37,178.09,219125.0,177.39,179.35,177.37,178.09,219125.0
2020-08-07 15:30:00,178.09,178.7,177.32,178.65,101977.0,178.09,178.7,177.32,178.65,101977.0
2020-08-10 09:30:00,178.09,178.71,173.78,175.12,151670.0,178.09,178.71,173.78,175.12,151670.0
2020-08-10 10:00:00,175.26,175.72,173.32,173.74,70084.0,175.26,175.72,173.32,173.74,70084.0
2020-08-10 10:30:00,173.62,173.62,170.58,171.42,82380.0,173.62,173.62,170.58,171.42,82380.0
2020-08-10 11:00:00,171.46,171.6,167.05,168.4,168885.0,171.46,171.6,167.05,168.4,168885.0
2020-08-10 11:30:00,168.37,170.12,168.0,169.96,70080.0,168.37,170.12,168.0,169.96,70080.0
2020-08-10 12:00:00,169.97,169.97,167.05,167.17,44339.0,169.97,169.97,167.05,167.17,44339.0
2020-08-10 12:30:00,167.03,167.69,165.32,167.69,80332.0,167.03,167.69,165.32,167.69,80332.0
2020-08-10 13:00:00,167.72,168.56,166.13,167.21,53219.0,167.72,168.56,166.13,167.21,53219.0
2020-08-10 13:30:00,167.48,168.01,166.02,166.34,64802.0,167.48,168.01,166.02,166.34,64802.0
2020-08-10 14:00:00,166.46,168.95,166.45,168.77,36140.0,166.46,168.95,166.45,168.77,36140.0
2020-08-10 14:30:00,169.03,169.8,167.2,167.73,41030.0,169.03,169.8,167.2,167.73,41030.0
2020-08-10 15:00:00,167.73,167.88,165.76,165.86,61712.0,167.73,167.88,165.76,165.86,61712.0
2020-08-10 15:30:00,165.81,167.09,165.77,166.32,229749.0,165.81,167.09,165.77,166.32,229749.0
2020-08-11 09:30:00,168.5,169.66,166.86,167.92,71469.0,168.5,169.66,166.86,167.92,71469.0
2020-08-11 10:00:00,167.94,168.22,166.01,166.44,45831.0,167.94,168.22,166.01,166.44,45831.0
2020-08-11 10:30:00,166.48,167.76,165.69,167.16,48326.0,166.48,167.76,165.69,167.16,48326.0
2020-08-11 11:00:00,167.24,167.51,166.88,167.19,26495.0,167.24,167.51,166.88,167.19,26495.0
2020-08-11 11:30:00,167.13,167.17,166.29,167.02,25313.0,167.13,167.17,166.29,167.02,25313.0
2020-08-11 12:00:00,167.0,167.09,165.62,165.62,91117.0,167.0,167.09,165.62,165.62,91117.0
2020-08-11 12:30:00,165.63,166.9,165.43,166.58,82574.0,165.63,166.9,165.43,166.58,82574.0
2020-08-11 13:00:00,166.49,166.58,166.09,166.32,27739.0,166.49,166.58,166.09,166.32,27739.0
2020-08-11 13:30:00,166.38,166.71,166.13,166.29,41279.0,166.38,166.71,166.13,166.29,41279.0
2020-08-11 14:00:00,166.26,166.48,165.76,165.95,29130.0,166.26,166.48,165.76,165.95,29130.0
2020-08-11 14:30:00,166.06,166.07,165.45,166.03,21275.0,166.06,166.07,165.45,166.03,21275.0
2020-08-11 15:00:00,166.0,166.13,164.68,165.81,53150.0,166.0,166.13,164.68,165.81,53150.0
2020-08-11 15:30:00,165.83,165.83,164.24,164.85,148241.0,165.83,165.83,164.24,164.85,148241.0
2020-08-12 09:30:00,166.5,169.96,166.0,168.61,77982.0,166.5,169.96,166.0,168.61,77982.0
2020-08-12 10:00:00,168.63,171.32,168.63,171.2,47367.0,168.63,171.32,168.63,171.2,47367.0
2020-08-12 10:30:00,171.32,172.31,170.67,171.55,44618.0,171.32,172.31,170.67,171.55,44618.0
2020-08-12 11:00:00,171.81,172.34,170.96,172.0,26397.0,171.81,172.34,170.96,172.0,26397.0
2020-08-12 11:30:00,172.09,172.36,171.58,171.59,16641.0,172.09,172.36,171.58,171.59,16641.0
2020-08-12 12:00:00,171.62,171.82,171.29,171.63,25844.0,171.62,171.82,171.29,171.63,25844.0
2020-08-12 12:30:00,171.65,171.69,170.22,170.22,11144.0,171.65,171.69,170.22,170.22,11144.0
2020-08-12 13:00:00,170.53,170.77,169.68,169.69,16171.0,170.53,170.77,169.68,169.69,16171.0
2020-08-12 13:30:00,169.74,170.28,169.31,170.18,20998.0,169.74,170.28,169.31,170.18,20998.0
2020-08-12 14:00:00,170.17,170.96,170.13,170.77,18043.0,170.17,170.96,170.13,170.77,18043.0
2020-08-12 14:30:00,170.72,171.42,170.37,171.35,12893.0,170.72,171.42,170.37,171.35,12893.0
2020-08-12 15:00:00,171.28,172.2,171.14,171.68,31325.0,171.28,172.2,171.14,171.68,31325.0
2020-08-12 15:30:00,171.67,171.75,170.64,171.33,113251.0,171.67,171.75,170.64,171.33,113251.0
2020-08-13 09:30:00,171.3,172.39,170.7,172.39,44629.0,171.3,172.39,170.7,172.39,44629.0
2020-08-13 10:00:00,172.53,174.34,172.22,174.34,22311.0,172.53,174.34,172.22,174.34,22311.0
2020-08-13 10:30:00,174.24,174.84,174.11,174.84,22949.0,174.24,174.84,174.11,174.84,22949.0
2020-08-13 11:00:00,174.86,176.61,174.82,176.16,36175.0,174.86,176.61,174.82,176.16,36175.0
2020-08-13 11:30:00,176.24,176.4,175.49,175.67,28128.0,176.24,176.4,175.49,175.67,28128.0
2020-08-13 12:00:00,175.7,176.0,175.45,175.58,26967.0,175.7,176.0,175.45,175.58,26967.0
2020-08-13 12:30:00,175.63,176.49,175.59,176.19,20366.0,175.63,176.49,175.59,176.19,20366.0
2020-08-13 13:00:00,176.33,176.76,175.6,175.61,20528.0,176.33,176.76,175.6,175.61,20528.0
2020-08-13 13:30:00,175.62,176.16,175.34,175.89,22169.0,175.62,176.16,175.34,175.89,22169.0
2020-08-13 14:00:00,176.01,176.01,174.11,174.43,30560.0,176.01,176.01,174.11,174.43,30560.0
2020-08-13 14:30:00,174.51,174.57,173.24,173.92,17744.0,174.51,174.57,173.24,173.92,17744.0
2020-08-13 15:00:00,174.05,174.62,173.59,174.62,23079.0,174.05,174.62,173.59,174.62,23079.0
2020-08-13 15:30:00,174.62,175.29,174.62,175.01,97373.0,174.62,175.29,174.62,175.01,97373.0
2020-08-14 09:30:00,174.11,174.3,172.89,173.56,33838.0,174.11,174.3,172.89,173.56,33838.0
2020-08-14 10:00:00,173.71,174.63,173.21,173.21,20426.0,173.71,174.63,173.21,173.21,20426.0
2020-08-14 10:30:00,173.4,174.36,173.37,174.12,9363.0,173.4,174.36,173.37,174.12,9363.0
2020-08-14 11:00:00,174.11,175.31,174.11,175.31,9826.0,174.11,175.31,174.11,175.31,9826.0
2020-08-14 11:30:00,175.32,175.38,174.18,174.5,21184.0,175.32,175.38,174.18,174.5,21184.0
2020-08-14 12:00:00,174.57,175.26,174.56,175.15,10533.0,174.57,175.26,174.56,175.15,10533.0
2020-08-14 12:30:00,175.18,175.26,174.88,174.92,6875.0,175.18,175.26,174.88,174.92,6875.0
2020-08-14 13:00:00,175.05,175.93,174.63,175.9,17626.0,175.05,175.93,174.63,175.9,17626.0
2020-08-14 13:30:00,175.94,176.12,175.08,175.83,18862.0,175.94,176.12,175.08,175.83,18862.0
2020-08-14 14:00:00,175.81,175.95,175.37,175.8,19106.0,175.81,175.95,175.37,175.8,19106.0
2020-08-14 14:30:00,175.81,175.9,175.12,175.62,18987.0,175.81,175.9,175.12,175.62,18987.0
2020-08-14 15:00:00,175.7,175.78,175.1,175.19,23469.0,175.7,175.78,175.1,175.19,23469.0
2020-08-14 15:30:00,175.13,175.71,174.84,175.35,83410.0,175.13,175.71,174.84,175.35,83410.0
2020-08-17 09:30:00,179.75,181.95,177.8,178.54,86852.0,179.75,181.95,177.8,178.54,86852.0
2020-08-17 10:00:00,178.19,179.72,178.09,178.79,47782.0,178.19,179.72,178.09,178.79,47782.0
2020-08-17 10:30:00,178.88,180.84,178.67,180.33,21924.0,178.88,180.84,178.67,180.33,21924.0
2020-08-17 11:00:00,180.15,180.63,179.27,179.94,20147.0,180.15,180.63,179.27,179.94,20147.0
2020-08-17 11:30:00,179.84,180.85,179.71,180.85,21883.0,179.84,180.85,179.71,180.85,21883.0
2020-08-17 12:00:00,180.85,181.04,180.53,180.9,29926.0,180.85,181.04,180.53,180.9,29926.0
2020-08-17 12:30:00,180.99,181.76,180.96,181.6,25956.0,180.99,181.76,180.96,181.6,25956.0
2020-08-17 13:00:00,181.73,181.74,180.74,181.15,32714.0,181.73,181.74,180.74,181.15,32714.0
2020-08-17 13:30:00,181.21,181.43,180.86,181.11,20766.0,181.21,181.43,180.86,181.11,20766.0
2020-08-17 14:00:00,181.05,181.64,180.8,181.29,25842.0,181.05,181.64,180.8,181.29,25842.0
2020-08-17 14:30:00,181.36,182.1,181.0,182.1,45250.0,181.36,182.1,181.0,182.1,45250.0
2020-08-17 15:00:00,182.09,182.57,182.0,182.12,43099.0,182.09,182.57,182.0,182.12,43099.0
2020-08-17 15:30:00,182.13,182.4,182.04,182.2,96957.0,182.13,182.4,182.04,182.2,96957.0
2020-08-18 09:30:00,181.63,183.17,180.87,182.18,61227.0,181.63,183.17,180.87,182.18,61227.0
2020-08-18 10:00:00,182.36,182.63,181.03,182.04,36317.0,182.36,182.63,181.03,182.04,36317.0
2020-08-18 10:30:00,181.98,183.93,181.9,183.93,42098.0,181.98,183.93,181.9,183.93,42098.0
2020-08-18 11:00:00,183.92,184.72,182.96,183.82,51734.0,183.92,184.72,182.96,183.82,51734.0
2020-08-18 11:30:00,183.86,184.45,183.48,184.24,17362.0,183.86,184.45,183.48,184.24,17362.0
2020-08-18 12:00:00,184.28,184.66,183.65,184.59,9545.0,184.28,184.66,183.65,184.59,9545.0
2020-08-18 12:30:00,184.6,185.55,184.57,185.03,60260.0,184.6,185.55,184.57,185.03,60260.0
2020-08-18 13:00:00,185.0,185.0,183.26,183.57,19609.0,185.0,185.0,183.26,183.57,19609.0
2020-08-18 13:30:00,183.56,183.87,181.86,181.87,26525.0,183.56,183.87,181.86,181.87,26525.0
2020-08-18 14:00:00,181.92,181.97,181.0,181.0,20871.0,181.92,181.97,181.0,181.0,20871.0
2020-08-18 14:30:00,181.15,181.22,180.5,181.17,34262.0,181.15,181.22,180.5,181.17,34262.0
2020-08-18 15:00:00,181.21,182.04,181.01,181.02,39151.0,181.21,182.04,181.01,181.02,39151.0
2020-08-18 15:30:00,180.97,181.75,180.95,181.68,96442.0,180.97,181.75,180.95,181.68,96442.0
2020-08-19 09:30:00,180.15,183.0,180.15,182.18,44507.0,180.15,183.0,180.15,182.18,44507.0
2020-08-19 10:00:00,182.12,183.37,182.12,182.91,39271.0,182.12,183.37,182.12,182.91,39271.0
2020-08-19 10:30:00,183.09,183.09,181.51,181.68,23602.0,183.09,183.09,181.51,181.68,23602.0
2020-08-19 11:00:00,181.58,181.83,180.06,181.83,37575.0,181.58,181.83,180.06,181.83,37575.0
2020-08-19 11:30:00,181.85,182.35,181.63,181.92,16441.0,181.85,182.35,181.63,181.92,16441.0
2020-08-19 12:00:00,181.92,182.76,181.92,182.45,23034.0,181.92,182.76,181.92,182.45,23034.0
2020-08-19 12:30:00,182.65,182.65,182.0,182.13,9925.0,182.65,182.65,182.0,182.13,9925.0
2020-08-19 13:00:00,182.04,182.21,181.77,182.12,67312.0,182.04,182.21,181.77,182.12,67312.0
2020-08-19 13:30:00,182.09,182.7,181.93,182.7,21830.0,182.09,182.7,181.93,182.7,21830.0
2020-08-19 14:00:00,182.65,182.73,181.05,181.6,15388.0,182.65,182.73,181.05,181.6,15388.0
2020-08-19 14:30:00,181.35,181.87,180.97,181.52,20177.0,181.35,181.87,180.97,181.52,20177.0
2020-08-19 15:00:00,181.53,182.08,181.12,181.28,14528.0,181.53,182.08,181.12,181.28,14528.0
2020-08-19 15:30:00,181.32,181.58,180.91,181.24,60080.0,181.32,181.58,180.91,181.24,60080.0
2020-08-20 09:30:00,180.06,182.57,179.49,182.39,35848.0,180.06,182.57,179.49,182.39,35848.0
2020-08-20 10:00:00,182.54,182.61,181.53,181.85,17262.0,182.54,182.61,181.53,181.85,17262.0
2020-08-20 10:30:00,181.96,182.58,181.62,181.62,16138.0,181.96,182.58,181.62,181.62,16138.0
2020-08-20 11:00:00,181.62,183.25,181.32,183.25,19633.0,181.62,183.25,181.32,183.25,19633.0
2020-08-20 11:30:00,183.2,184.23,182.88,184.09,47655.0,183.2,184.23,182.88,184.09,47655.0
2020-08-20 12:00:00,184.09,184.09,182.68,182.68,21980.0,184.09,184.09,182.68,182.68,21980.0
2020-08-20 12:30:00,182.65,183.48,182.34,182.93,25199.0,182.65,183.48,182.34,182.93,25199.0
2020-08-20 13:00:00,182.91,183.2,182.61,182.74,11792.0,182.91,183.2,182.61,182.74,11792.0
2020-08-20 13:30:00,182.75,183.05,182.63,182.91,14208.0,182.75,183.05,182.63,182.91,14208.0
2020-08-20 14:00:00,182.99,183.54,182.64,183.19,18597.0,182.99,183.54,182.64,183.19,18597.0
2020-08-20 14:30:00,183.26,183.41,182.85,183.26,32924.0,183.26,183.41,182.85,183.26,32924.0
2020-08-20 15:00:00,183.2,183.39,182.26,182.36,46820.0,183.2,183.39,182.26,182.36,46820.0
2020-08-20 15:30:00,182.29,183.1,182.08,182.45,58937.0,182.29,183.1,182.08,182.45,58937.0
2020-08-21 09:30:00,183.1,185.0,182.47,183.98,30310.0,183.1,185.0,182.47,183.98,30310.0
2020-08-21 10:00:00,184.16,186.88,184.0,186.77,69551.0,184.16,186.88,184.0,186.77,69551.0
2020-08-21 10:30:00,186.77,187.37,185.33,186.51,54356.0,186.77,187.37,185.33,186.51,54356.0
2020-08-21 11:00:00,186.63,187.23,186.5,186.61,28746.0,186.63,187.23,186.5,186.61,28746.0
2020-08-21 11:30:00,186.57,187.84,186.35,186.35,36970.0,186.57,187.84,186.35,186.35,36970.0
2020-08-21 12:00:00,186.44,187.01,186.31,186.68,22512.0,186.44,187.01,186.31,186.68,22512.0
2020-08-21 12:30:00,186.63,186.67,186.02,186.42,13074.0,186.63,186.67,186.02,186.42,13074.0
2020-08-21 13:00:00,186.4,187.08,186.3,187.0,13568.0,186.4,187.08,186.3,187.0,13568.0
2020-08-21 13:30:00,187.03,187.27,186.94,187.23,14706.0,187.03,187.27,186.94,187.23,14706.0
2020-08-21 14:00:00,187.29,187.77,187.26,187.46,20730.0,187.29,187.77,187.26,187.46,20730.0
2020-08-21 14:30:00,187.4,188.55,187.35,188.14,47736.0,187.4,188.55,187.35,188.14,47736.0
2020-08-21 15:00:00,188.25,188.4,186.84,186.89,27532.0,188.25,188.4,186.84,186.89,27532.0
2020-08-21 15:30:00,186.92,187.24,186.57,186.7,77975.0,186.92,187.24,186.57,186.7,77975.0
2020-08-24 09:30:00,189.23,192.53,188.45,188.55,139219.0,189.23,192.53,188.45,188.55,139219.0
2020-08-24 10:00:00,188.5,189.39,187.51,187.88,72315.0,188.5,189.39,187.51,187.88,72315.0
2020-08-24 10:30:00,187.91,188.32,186.06,186.37,45676.0,187.91,188.32,186.06,186.37,45676.0
2020-08-24 11:00:00,186.59,186.89,185.55,185.71,38828.0,186.59,186.89,185.55,185.71,38828.0
2020-08-24 11:30:00,185.69,187.35,185.63,187.19,19254.0,185.69,187.35,185.63,187.19,19254.0
2020-08-24 12:00:00,187.15,187.63,186.88,187.18,29983.0,187.15,187.63,186.88,187.18,29983.0
2020-08-24 12:30:00,187.25,187.51,186.81,186.96,19105.0,187.25,187.51,186.81,186.96,19105.0
2020-08-24 13:00:00,186.86,187.61,186.71,186.71,20348.0,186.86,187.61,186.71,186.71,20348.0
2020-08-24 13:30:00,186.72,187.64,186.62,187.14,24717.0,186.72,187.64,186.62,187.14,24717.0
2020-08-24 14:00:00,187.07,187.75,186.94,187.55,28370.0,187.07,187.75,186.94,187.55,28370.0
2020-08-24 14:30:00,187.53,187.83,187.01,187.37,32486.0,187.53,187.83,187.01,187.37,32486.0
2020-08-24 15:00:00,187.46,188.13,187.21,187.79,30738.0,187.46,188.13,187.21,187.79,30738.0
2020-08-24 15:30:00,187.89,188.33,187.42,188.19,108956.0,187.89,188.33,187.42,188.19,108956.0
2020-08-25 09:30:00,188.44,188.5,185.04,186.53,50893.0,188.44,188.5,185.04,186.53,50893.0
2020-08-25 10:00:00,186.57,187.63,185.65,185.85,15223.0,186.57,187.63,185.65,185.85,15223.0
2020-08-25 10:30:00,185.71,186.62,185.71,186.43,7903.0,185.71,186.62,185.71,186.43,7903.0
2020-08-25 11:00:00,186.72,186.72,184.52,184.99,24395.0,186.72,186.72,184.52,184.99,24395.0
2020-08-25 11:30:00,184.96,185.78,184.64,185.57,12144.0,184.96,185.78,184.64,185.57,12144.0
2020-08-25 12:00:00,185.47,186.13,185.47,185.79,23905.0,185.47,186.13,185.47,185.79,23905.0
2020-08-25 12:30:00,185.56,186.18,185.18,185.75,17311.0,185.56,186.18,185.18,185.75,17311.0
2020-08-25 13:00:00,185.78,186.25,185.58,186.12,28855.0,185.78,186.25,185.58,186.12,28855.0
2020-08-25 13:30:00,186.12,186.27,185.75,185.8,18070.0,186.12,186.27,185.75,185.8,18070.0
2020-08-25 14:00:00,185.8,186.02,185.47,185.48,11058.0,185.8,186.02,185.47,185.48,11058.0
2020-08-25 14:30:00,185.6,185.96,185.1,185.58,24050.0,185.6,185.96,185.1,185.58,24050.0
2020-08-25 15:00:00,185.5,185.87,185.46,185.74,17551.0,185.5,185.87,185.46,185.74,17551.0
2020-08-25 15:30:00,185.82,186.46,185.67,186.41,52622.0,185.82,186.46,185.67,186.41,52622.0
2020-08-26 09:30:00,188.0,189.18,187.2,188.13,57097.0,188.0,189.18,187.2,188.13,57097.0
2020-08-26 10:00:00,187.95,189.02,187.79,188.87,31343.0,187.95,189.02,187.79,188.87,31343.0
2020-08-26 10:30:00,188.87,189.82,188.58,189.26,27323.0,188.87,189.82,188.58,189.26,27323.0
2020-08-26 11:00:00,189.42,190.11,189.29,189.58,21497.0,189.42,190.11,189.29,189.58,21497.0
2020-08-26 11:30:00,189.48,189.66,188.79,188.81,23630.0,189.48,189.66,188.79,188.81,23630.0
2020-08-26 12:00:00,188.87,188.93,187.9,188.18,18937.0,188.87,188.93,187.9,188.18,18937.0
2020-08-26 12:30:00,188.21,188.98,188.14,188.64,25205.0,188.21,188.98,188.14,188.64,25205.0
2020-08-26 13:00:00,188.78,189.43,188.74,189.13,28598.0,188.78,189.43,188.74,189.13,28598.0
2020-08-26 13:30:00,188.96,191.09,188.95,191.01,55340.0,188.96,191.09,188.95,191.01,55340.0
2020-08-26 14:00:00,191.08,192.23,190.82,192.14,65024.0,191.08,192.23,190.82,192.14,65024.0
2020-08-26 14:30:00,192.22,192.28,191.08,191.39,47333.0,192.22,192.28,191.08,191.39,47333.0
2020-08-26 15:00:00,191.3,191.66,191.18,191.51,30332.0,191.3,191.66,191.18,191.51,30332.0
2020-08-26 15:30:00,191.47,191.55,190.66,190.82,104640.0,191.47,191.55,190.66,190.82,104640.0
2020-08-27 09:30:00,190.47,191.29,187.24,187.24,77203.0,190.47,191.29,187.24,187.24,77203.0
2020-08-27 10:00:00,187.34,187.77,186.01,186.5,57064.0,187.34,187.77,186.01,186.5,57064.0
2020-08-27 10:30:00,186.46,187.59,185.85,187.09,48889.0,186.46,187.59,185.85,187.09,48889.0
2020-08-27 11:00:00,186.98,188.25,186.86,188.08,51152.0,186.98,188.25,186.86,188.08,51152.0
2020-08-27 11:30:00,187.99,188.56,187.68,188.5,42317.0,187.99,188.56,187.68,188.5,42317.0
2020-08-27 12:00:00,188.5,188.5,185.51,185.7,30176.0,188.5,188.5,185.51,185.7,30176.0
2020-08-27 12:30:00,185.62,186.46,185.04,185.35,54972.0,185.62,186.46,185.04,185.35,54972.0
2020-08-27 13:00:00,185.34,185.64,184.47,185.64,37474.0,185.34,185.64,184.47,185.64,37474.0
2020-08-27 13:30:00,185.63,186.7,185.41,186.61,22659.0,185.63,186.7,185.41,186.61,22659.0
2020-08-27 14:00:00,186.64,187.22,186.38,187.02,16439.0,186.64,187.22,186.38,187.02,16439.0
2020-08-27 14:30:00,186.85,187.55,186.85,187.47,12518.0,186.85,187.55,186.85,187.47,12518.0
2020-08-27 15:00:00,187.47,187.6,187.21,187.47,28035.0,187.47,187.6,187.21,187.47,28035.0
2020-08-27 15:30:00,187.49,187.6,186.54,186.55,91869.0,187.49,187.6,186.54,186.55,91869.0
2020-08-28 09:30:00,188.96,192.38,187.28,191.54,104345.0,188.96,192.38,187.28,191.54,104345.0
2020-08-28 10:00:00,191.06,191.14,190.06,191.02,24839.0,191.06,191.14,190.06,191.02,24839.0
2020-08-28 10:30:00,190.99,190.99,189.73,190.33,24993.0,190.99,190.99,189.73,190.33,24993.0
2020-08-28 11:00:00,190.33,190.56,189.63,190.36,16255.0,190.33,190.56,189.63,190.36,16255.0
2020-08-28 11:30:00,190.27,190.68,189.68,189.71,17266.0,190.27,190.68,189.68,189.71,17266.0
2020-08-28 12:00:00,189.71,190.28,189.65,190.06,31509.0,189.71,190.28,189.65,190.06,31509.0
2020-08-28 12:30:00,190.02,190.68,189.93,190.29,15562.0,190.02,190.68,189.93,190.29,15562.0
2020-08-28 13:00:00,190.27,190.38,189.43,190.01,20946.0,190.27,190.38,189.43,190.01,20946.0
2020-08-28 13:30:00,190.16,190.33,189.52,189.52,21136.0,190.16,190.33,189.52,189.52,21136.0
2020-08-28 14:00:00,189.6,189.75,189.32,189.4,9181.0,189.6,189.75,189.32,189.4,9181.0
2020-08-28 14:30:00,189.37,189.99,189.29,189.47,19423.0,189.37,189.99,189.29,189.47,19423.0
2020-08-28 15:00:00,189.37,189.75,189.26,189.41,16192.0,189.37,189.75,189.26,189.41,16192.0
2020-08-28 15:30:00,189.44,189.51,188.89,189.03,58728.0,189.44,189.51,188.89,189.03,58728.0
2020-08-31 09:30:00,190.25,190.32,188.53,188.96,90660.0,190.25,190.32,188.53,188.96,90660.0
2020-08-31 10:00:00,188.91,189.91,188.9,189.47,27768.0,188.91,189.91,188.9,189.47,27768.0
2020-08-31 10:30:00,189.53,190.1,189.39,190.0,24521.0,189.53,190.1,189.39,190.0,24521.0
2020-08-31 11:00:00,189.97,190.54,189.88,189.94,25748.0,189.97,190.54,189.88,189.94,25748.0
2020-08-31 11:30:00,189.88,190.6,189.79,190.09,38467.0,189.88,190.6,189.79,190.09,38467.0
2020-08-31 12:00:00,190.02,190.54,189.73,190.25,20199.0,190.02,190.54,189.73,190.25,20199.0
2020-08-31 12:30:00,190.29,190.63,190.15,190.21,13899.0,190.29,190.63,190.15,190.21,13899.0
2020-08-31 13:00:00,190.23,190.5,189.8,189.89,14210.0,190.23,190.5,189.8,189.89,14210.0
2020-08-31 13:30:00,189.89,190.3,189.89,190.12,13567.0,189.89,190.3,189.89,190.12,13567.0
2020-08-31 14:00:00,190.05,190.27,189.85,190.15,16617.0,190.05,190.27,189.85,190.15,16617.0
2020-08-31 14:30:00,190.15,191.07,189.94,190.53,25439.0,190.15,191.07,189.94,190.53,25439.0
2020-08-31 15:00:00,190.52,190.9,190.41,190.67,15151.0,190.52,190.9,190.41,190.67,15151.0
2020-08-31 15:30:00,190.59,191.42,189.98,190.16,75103.0,190.59,191.42,189.98,190.16,75103.0
2020-09-01 09:30:00,189.71,190.89,188.17,189.86,35926.0,189.71,190.89,188.17,189.86,35926.0
2020-09-01 10:00:00,190.0,191.55,189.73,191.55,23408.0,190.0,191.55,189.73,191.55,23408.0
2020-09-01 10:30:00,191.75,191.77,190.92,191.55,12505.0,191.75,191.77,190.92,191.55,12505.0
2020-09-01 11:00:00,191.54,191.9,191.02,191.4,18243.0,191.54,191.9,191.02,191.4,18243.0
2020-09-01 11:30:00,191.5,191.97,191.21,191.48,28382.0,191.5,191.97,191.21,191.48,28382.0
2020-09-01 12:00:00,191.39,192.52,191.39,192.4,16357.0,191.39,192.52,191.39,192.4,16357.0
2020-09-01 12:30:00,192.36,193.21,192.24,193.07,16002.0,192.36,193.21,192.24,193.07,16002.0
2020-09-01 13:00:00,193.07,193.33,192.84,193.3,10696.0,193.07,193.33,192.84,193.3,10696.0
2020-09-01 13:30:00,193.33,193.85,193.33,193.47,20649.0,193.33,193.85,193.33,193.47,20649.0
2020-09-01 14:00:00,193.49,194.14,193.29,194.14,16451.0,193.49,194.14,193.29,194.14,16451.0
2020-09-01 14:30:00,194.15,194.35,193.73,194.04,30355.0,194.15,194.35,193.73,194.04,30355.0
2020-09-01 15:00:00,194.01,194.05,193.25,193.31,15764.0,194.01,194.05,193.25,193.31,15764.0
2020-09-01 15:30:00,193.29,193.29,192.39,193.25,71780.0,193.29,193.29,192.39,193.25,71780.0
2020-09-02 09:30:00,193.3,194.0,189.14,190.09,37472.0,193.3,194.0,189.14,190.09,37472.0
2020-09-02 10:00:00,190.01,190.7,188.61,188.98,26846.0,190.01,190.7,188.61,188.98,26846.0
2020-09-02 10:30:00,188.9,189.95,188.5,189.63,26758.0,188.9,189.95,188.5,189.63,26758.0
2020-09-02 11:00:00,189.68,189.95,188.57,188.93,23723.0,189.68,189.95,188.57,188.93,23723.0
2020-09-02 11:30:00,189.06,189.75,187.91,189.45,53338.0,189.06,189.75,187.91,189.45,53338.0
2020-09-02 12:00:00,189.31,189.83,189.08,189.63,30106.0,189.31,189.83,189.08,189.63,30106.0
2020-09-02 12:30:00,189.63,189.64,189.03,189.59,28318.0,189.63,189.64,189.03,189.59,28318.0
2020-09-02 13:00:00,189.62,190.92,189.6,190.92,45096.0,189.62,190.92,189.6,190.92,45096.0
2020-09-02 13:30:00,191.0,191.35,190.72,191.04,25613.0,191.0,191.35,190.72,191.04,25613.0
2020-09-02 14:00:00,191.06,191.18,190.55,190.91,13488.0,191.06,191.18,190.55,190.91,13488.0
2020-09-02 14:30:00,191.03,191.76,190.81,191.67,13007.0,191.03,191.76,190.81,191.67,13007.0
2020-09-02 15:00:00,191.73,191.9,190.94,190.96,21745.0,191.73,191.9,190.94,190.96,21745.0
2020-09-02 15:30:00,191.03,192.18,190.83,191.48,74716.0,191.03,192.18,190.83,191.48,74716.0
2020-09-03 09:30:00,189.0,189.36,185.35,185.96,71483.0,189.0,189.36,185.35,185.96,71483.0
2020-09-03 10:00:00,186.31,186.32,182.66,182.73,48531.0,186.31,186.32,182.66,182.73,48531.0
2020-09-03 10:30:00,182.76,183.91,181.19,182.66,38033.0,182.76,183.91,181.19,182.66,38033.0
2020-09-03 11:00:00,182.3,182.3,178.0,180.88,54719.0,182.3,182.3,178.0,180.88,54719.0
2020-09-03 11:30:00,180.77,182.43,179.87,181.78,35012.0,180.77,182.43,179.87,181.78,35012.0
2020-09-03 12:00:00,181.93,182.25,180.89,181.69,26783.0,181.93,182.25,180.89,181.69,26783.0
2020-09-03 12:30:00,181.73,181.73,180.07,180.07,24760.0,181.73,181.73,180.07,180.07,24760.0
2020-09-03 13:00:00,180.02,181.31,179.34,181.27,24241.0,180.02,181.31,179.34,181.27,24241.0
2020-09-03 13:30:00,181.02,181.09,179.34,180.32,19805.0,181.02,181.09,179.34,180.32,19805.0
2020-09-03 14:00:00,180.34,180.91,179.92,179.92,25999.0,180.34,180.91,179.92,179.92,25999.0
2020-09-03 14:30:00,179.94,180.84,178.49,178.49,58989.0,179.94,180.84,178.49,178.49,58989.0
2020-09-03 15:00:00,178.48,178.77,176.73,176.88,77791.0,178.48,178.77,176.73,176.88,77791.0
2020-09-03 15:30:00,176.8,178.63,175.82,178.07,191883.0,176.8,178.63,175.82,178.07,191883.0
2020-09-04 09:30:00,178.78,179.83,174.26,175.16,107823.0,178.78,179.83,174.26,175.16,107823.0
2020-09-04 10:00:00,175.3,176.42,172.6,172.75,92524.0,175.3,176.42,172.6,172.75,92524.0
2020-09-04 10:30:00,173.17,173.54,169.34,173.0,88899.0,173.17,173.54,169.34,173.0,88899.0
2020-09-04 11:00:00,173.06,173.81,171.78,172.17,47291.0,173.06,173.81,171.78,172.17,47291.0
2020-09-04 11:30:00,172.24,176.73,172.23,176.73,37241.0,172.24,176.73,172.23,176.73,37241.0
2020-09-04 12:00:00,176.68,176.94,175.44,176.5,33849.0,176.68,176.94,175.44,176.5,33849.0
2020-09-04 12:30:00,176.46,176.8,176.19,176.47,32870.0,176.46,176.8,176.19,176.47,32870.0
2020-09-04 13:00:00,176.33,177.68,175.94,177.37,52237.0,176.33,177.68,175.94,177.37,52237.0
2020-09-04 13:30:00,177.5,177.5,176.38,176.59,23701.0,177.5,177.5,176.38,176.59,23701.0
2020-09-04 14:00:00,176.8,176.88,176.27,176.4,19561.0,176.8,176.88,176.27,176.4,19561.0
2020-09-04 14:30:00,176.36,179.12,176.32,179.05,34997.0,176.36,179.12,176.32,179.05,34997.0
2020-09-04 15:00:00,178.94,179.67,178.42,179.43,20826.0,178.94,179.67,178.42,179.43,20826.0
2020-09-04 15:30:00,179.26,179.46,178.0,178.5,83938.0,179.26,179.46,178.0,178.5,83938.0
2020-09-08 09:30:00,176.4,178.51,173.44,178.23,72102.0,176.4,178.51,173.44,178.23,72102.0
2020-09-08 10:00:00,178.3,181.39,176.34,179.84,84187.0,178.3,181.39,176.34,179.84,84187.0
2020-09-08 10:30:00,179.59,180.39,178.41,179.28,39357.0,179.59,180.39,178.41,179.28,39357.0
2020-09-08 11:00:00,178.99,179.7,178.51,179.08,22822.0,178.99,179.7,178.51,179.08,22822.0
2020-09-08 11:30:00,178.98,179.29,178.27,179.05,13923.0,178.98,179.29,178.27,179.05,13923.0
2020-09-08 12:00:00,178.98,179.42,178.25,178.48,22046.0,178.98,179.42,178.25,178.48,22046.0
2020-09-08 12:30:00,178.4,179.54,178.29,179.15,16194.0,178.4,179.54,178.29,179.15,16194.0
2020-09-08 13:00:00,178.89,179.23,178.32,178.54,16192.0,178.89,179.23,178.32,178.54,16192.0
2020-09-08 13:30:00,178.5,178.94,178.27,178.62,10638.0,178.5,178.94,178.27,178.62,10638.0
2020-09-08 14:00:00,178.61,178.63,175.2,175.2,36743.0,178.61,178.63,175.2,175.2,36743.0
2020-09-08 14:30:00,175.29,175.87,173.69,175.24,67232.0,175.29,175.87,173.69,175.24,67232.0
2020-09-08 15:00:00,175.33,176.56,173.73,176.32,42346.0,175.33,176.56,173.73,176.32,42346.0
2020-09-08 15:30:00,176.2,176.81,174.59,174.8,78421.0,176.2,176.81,174.59,174.8,78421.0
2020-09-09 09:30:00,178.07,182.61,178.04,181.32,52082.0,178.07,182.61,178.04,181.32,52082.0
2020-09-09 10:00:00,181.76,183.94,181.55,182.77,44322.0,181.76,183.94,181.55,182.77,44322.0
2020-09-09 10:30:00,182.85,183.46,182.51,182.76,18269.0,182.85,183.46,182.51,182.76,18269.0
2020-09-09 11:00:00,183.0,183.53,182.65,183.4,30453.0,183.0,183.53,182.65,183.4,30453.0
2020-09-09 11:30:00,183.33,184.2,182.71,183.8,38923.0,183.33,184.2,182.71,183.8,38923.0
2020-09-09 12:00:00,183.94,184.21,183.64,183.73,13904.0,183.94,184.21,183.64,183.73,13904.0
2020-09-09 12:30:00,183.74,184.4,183.61,184.09,13956.0,183.74,184.4,183.61,184.09,13956.0
2020-09-09 13:00:00,184.12,184.94,184.1,184.27,17095.0,184.12,184.94,184.1,184.27,17095.0
2020-09-09 13:30:00,184.27,184.71,183.96,184.46,19777.0,184.27,184.71,183.96,184.46,19777.0
2020-09-09 14:00:00,184.38,184.38,183.69,183.93,19417.0,184.38,184.38,183.69,183.93,19417.0
2020-09-09 14:30:00,184.09,184.75,184.09,184.66,16556.0,184.09,184.75,184.09,184.66,16556.0
2020-09-09 15:00:00,184.65,185.29,184.58,185.17,22549.0,184.65,185.29,184.58,185.17,22549.0
2020-09-09 15:30:00,185.11,185.25,183.95,183.95,76275.0,185.11,185.25,183.95,183.95,76275.0
2020-09-10 09:30:00,184.45,185.5,183.24,184.62,30516.0,184.45,185.5,183.24,184.62,30516.0
2020-09-10 10:00:00,184.57,185.13,183.38,183.38,36592.0,184.57,185.13,183.38,183.38,36592.0
2020-09-10 10:30:00,183.45,183.98,181.54,181.89,17927.0,183.45,183.98,181.54,181.89,17927.0
2020-09-10 11:00:00,182.14,184.64,181.61,184.64,17576.0,182.14,184.64,181.61,184.64,17576.0
2020-09-10 11:30:00,184.51,185.03,184.01,184.01,12341.0,184.51,185.03,184.01,184.01,12341.0
2020-09-10 12:00:00,183.99,184.64,183.24,183.49,16150.0,183.99,184.64,183.24,183.49,16150.0
2020-09-10 12:30:00,183.55,183.75,182.5,183.61,9894.0,183.55,183.75,182.5,183.61,9894.0
2020-09-10 13:00:00,183.46,184.41,183.28,183.99,9209.0,183.46,184.41,183.28,183.99,9209.0
2020-09-10 13:30:00,184.17,184.31,183.12,183.12,9981.0,184.17,184.31,183.12,183.12,9981.0
2020-09-10 14:00:00,183.39,183.65,180.86,180.86,10903.0,183.39,183.65,180.86,180.86,10903.0
2020-09-10 14:30:00,181.18,181.52,180.62,181.31,21268.0,181.18,181.52,180.62,181.31,21268.0
2020-09-10 15:00:00,181.23,181.29,179.46,180.17,23412.0,181.23,181.29,179.46,180.17,23412.0
2020-09-10 15:30:00,180.1,180.99,179.55,179.92,70660.0,180.1,180.99,179.55,179.92,70660.0
2020-09-11 09:30:00,182.7,184.41,181.31,181.66,23480.0,182.7,184.41,181.31,181.66,23480.0
2020-09-11 10:00:00,181.5,182.46,180.78,181.67,10263.0,181.5,182.46,180.78,181.67,10263.0
2020-09-11 10:30:00,181.52,182.24,180.73,181.21,8481.0,181.52,182.24,180.73,181.21,8481.0
2020-09-11 11:00:00,181.3,182.49,181.08,181.53,14699.0,181.3,182.49,181.08,181.53,14699.0
2020-09-11 11:30:00,181.44,181.46,180.53,180.62,18618.0,181.44,181.46,180.53,180.62,18618.0
2020-09-11 12:00:00,180.37,180.87,180.21,180.47,15010.0,180.37,180.87,180.21,180.47,15010.0
2020-09-11 12:30:00,180.27,180.33,178.73,178.73,20329.0,180.27,180.33,178.73,178.73,20329.0
2020-09-11 13:00:00,178.61,178.71,177.06,177.39,28891.0,178.61,178.71,177.06,177.39,28891.0
2020-09-11 13:30:00,177.44,177.86,176.85,176.87,27778.0,177.44,177.86,176.85,176.87,27778.0
2020-09-11 14:00:00,176.87,177.27,176.28,176.95,35224.0,176.87,177.27,176.28,176.95,35224.0
2020-09-11 14:30:00,177.03,178.0,176.93,177.31,20415.0,177.03,178.0,176.93,177.31,20415.0
2020-09-11 15:00:00,177.35,178.03,176.54,177.69,26611.0,177.35,178.03,176.54,177.69,26611.0
2020-09-11 15:30:00,177.72,178.82,177.67,178.43,72896.0,177.72,178.82,177.67,178.43,72896.0
2020-09-14 09:30:00,181.82,183.22,181.16,181.81,37959.0,181.82,183.22,181.16,181.81,37959.0
2020-09-14 10:00:00,181.73,183.11,181.69,182.44,16989.0,181.73,183.11,181.69,182.44,16989.0
2020-09-14 10:30:00,182.29,182.46,181.42,182.3,12726.0,182.29,182.46,181.42,182.3,12726.0
2020-09-14 11:00:00,182.34,182.72,182.02,182.27,13089.0,182.34,182.72,182.02,182.27,13089.0
2020-09-14 11:30:00,182.28,182.74,181.86,182.18,16586.0,182.28,182.74,181.86,182.18,16586.0
2020-09-14 12:00:00,182.11,182.44,181.55,181.64,14194.0,182.11,182.44,181.55,181.64,14194.0
2020-09-14 12:30:00,181.8,182.41,181.65,182.04,18976.0,181.8,182.41,181.65,182.04,18976.0
2020-09-14 13:00:00,182.14,182.19,181.65,181.98,33128.0,182.14,182.19,181.65,181.98,33128.0
2020-09-14 13:30:00,182.06,182.81,181.79,182.49,23989.0,182.06,182.81,181.79,182.49,23989.0
2020-09-14 14:00:00,182.39,182.78,182.1,182.2,9149.0,182.39,182.78,182.1,182.2,9149.0
2020-09-14 14:30:00,182.24,182.72,182.2,182.51,9957.0,182.24,182.72,182.2,182.51,9957.0
2020-09-14 15:00:00,182.7,182.98,182.38,182.76,14506.0,182.7,182.98,182.38,182.76,14506.0
2020-09-14 15:30:00,182.77,184.23,182.58,184.1,78711.0,182.77,184.23,182.58,184.1,78711.0
2020-09-15 09:30:00,187.29,187.61,184.75,186.02,42077.0,187.29,187.61,184.75,186.02,42077.0
2020-09-15 10:00:00,185.98,186.31,185.29,185.97,16432.0,185.98,186.31,185.29,185.97,16432.0
2020-09-15 10:30:00,186.17,186.78,185.3,186.03,18644.0,186.17,186.78,185.3,186.03,18644.0
2020-09-15 11:00:00,186.14,186.76,185.67,185.79,8560.0,186.14,186.76,185.67,185.79,8560.0
2020-09-15 11:30:00,185.75,186.16,185.01,185.41,6927.0,185.75,186.16,185.01,185.41,6927.0
2020-09-15 12:00:00,185.51,185.74,185.25,185.74,9770.0,185.51,185.74,185.25,185.74,9770.0
2020-09-15 12:30:00,185.88,186.21,185.82,186.0,3877.0,185.88,186.21,185.82,186.0,3877.0
2020-09-15 13:00:00,186.18,186.29,185.22,185.6,5013.0,186.18,186.29,185.22,185.6,5013.0
2020-09-15 13:30:00,185.58,186.09,185.47,185.88,6331.0,185.58,186.09,185.47,185.88,6331.0
2020-09-15 14:00:00,185.88,186.37,185.72,186.26,5601.0,185.88,186.37,185.72,186.26,5601.0
2020-09-15 14:30:00,186.33,187.7,186.09,187.6,16772.0,186.33,187.7,186.09,187.6,16772.0
2020-09-15 15:00:00,187.53,187.65,186.75,187.13,16790.0,187.53,187.65,186.75,187.13,16790.0
2020-09-15 15:30:00,186.99,187.13,185.96,187.11,67476.0,186.99,187.13,185.96,187.11,67476.0
2020-09-16 09:30:00,187.17,188.74,186.12,188.18,22301.0,187.17,188.74,186.12,188.18,22301.0
2020-09-16 10:00:00,188.39,188.5,187.3,187.56,52796.0,188.39,188.5,187.3,187.56,52796.0
2020-09-16 10:30:00,187.65,187.84,186.54,187.41,11024.0,187.65,187.84,186.54,187.41,11024.0
2020-09-16 11:00:00,187.57,188.79,187.56,188.77,14594.0,187.57,188.79,187.56,188.77,14594.0
2020-09-16 11:30:00,188.66,188.7,187.57,187.67,10832.0,188.66,188.7,187.57,187.67,10832.0
2020-09-16 12:00:00,187.69,188.71,187.69,187.95,27049.0,187.69,188.71,187.69,187.95,27049.0
2020-09-16 12:30:00,187.9,187.9,187.21,187.4,7269.0,187.9,187.9,187.21,187.4,7269.0
2020-09-16 13:00:00,187.25,187.64,186.87,187.3,21632.0,187.25,187.64,186.87,187.3,21632.0
2020-09-16 13:30:00,187.42,187.48,186.9,187.29,10666.0,187.42,187.48,186.9,187.29,10666.0
2020-09-16 14:00:00,187.39,188.23,187.39,188.07,17757.0,187.39,188.23,187.39,188.07,17757.0
2020-09-16 14:30:00,188.15,188.5,186.8,187.88,23966.0,188.15,188.5,186.8,187.88,23966.0
2020-09-16 15:00:00,187.77,188.52,186.14,186.42,26794.0,187.77,188.52,186.14,186.42,26794.0
2020-09-16 15:30:00,186.42,186.69,185.55,186.51,74990.0,186.42,186.69,185.55,186.51,74990.0
2020-09-17 09:30:00,183.13,185.33,181.46,184.92,32722.0,183.13,185.33,181.46,184.92,32722.0
2020-09-17 10:00:00,184.95,185.48,184.18,184.66,13390.0,184.95,185.48,184.18,184.66,13390.0
2020-09-17 10:30:00,185.01,186.27,184.43,185.42,16272.0,185.01,186.27,184.43,185.42,16272.0
2020-09-17 11:00:00,185.69,186.43,185.38,185.49,18287.0,185.69,186.43,185.38,185.49,18287.0
2020-09-17 11:30:00,185.49,185.78,184.45,184.46,26444.0,185.49,185.78,184.45,184.46,26444.0
2020-09-17 12:00:00,184.37,185.18,183.82,184.61,24913.0,184.37,185.18,183.82,184.61,24913.0
2020-09-17 12:30:00,184.56,185.01,184.32,184.94,10480.0,184.56,185.01,184.32,184.94,10480.0
2020-09-17 13:00:00,184.85,185.22,184.5,184.91,14476.0,184.85,185.22,184.5,184.91,14476.0
2020-09-17 13:30:00,184.97,185.32,184.71,184.71,11863.0,184.97,185.32,184.71,184.71,11863.0
2020-09-17 14:00:00,184.66,184.95,183.83,183.83,13468.0,184.66,184.95,183.83,183.83,13468.0
2020-09-17 14:30:00,183.82,184.35,183.31,183.87,28208.0,183.82,184.35,183.31,183.87,28208.0
2020-09-17 15:00:00,183.93,184.26,183.1,183.55,26997.0,183.93,184.26,183.1,183.55,26997.0
2020-09-17 15:30:00,183.48,184.27,183.34,184.09,154253.0,183.48,184.27,183.34,184.09,154253.0
2020-09-18 09:30:00,185.56,186.2,184.95,185.19,67329.0,185.56,186.2,184.95,185.19,67329.0
2020-09-18 10:00:00,185.16,186.61,185.02,186.12,21465.0,185.16,186.61,185.02,186.12,21465.0
2020-09-18 10:30:00,186.13,186.13,185.35,185.9,17936.0,186.13,186.13,185.35,185.9,17936.0
2020-09-18 11:00:00,186.16,186.16,185.21,185.55,13760.0,186.16,186.16,185.21,185.55,13760.0
2020-09-18 11:30:00,185.45,185.76,185.11,185.63,17719.0,185.45,185.76,185.11,185.63,17719.0
2020-09-18 12:00:00,185.43,185.67,184.19,184.2,16052.0,185.43,185.67,184.19,184.2,16052.0
2020-09-18 12:30:00,184.21,184.37,182.64,182.81,18105.0,184.21,184.37,182.64,182.81,18105.0
2020-09-18 13:00:00,182.85,182.93,181.67,181.73,17873.0,182.85,182.93,181.67,181.73,17873.0
2020-09-18 13:30:00,181.7,182.71,181.11,182.71,9847.0,181.7,182.71,181.11,182.71,9847.0
2020-09-18 14:00:00,182.6,183.23,182.21,182.98,12886.0,182.6,183.23,182.21,182.98,12886.0
2020-09-18 14:30:00,182.88,182.96,182.22,182.73,12154.0,182.88,182.96,182.22,182.73,12154.0
2020-09-18 15:00:00,182.87,183.31,182.74,183.11,16842.0,182.87,183.31,182.74,183.11,16842.0
2020-09-18 15:30:00,183.22,183.8,182.41,182.64,86423.0,183.22,183.8,182.41,182.64,86423.0
2020-09-21 09:30:00,180.32,182.31,179.01,182.1,33778.0,180.32,182.31,179.01,182.1,33778.0
2020-09-21 10:00:00,181.92,182.37,178.96,179.15,22041.0,181.92,182.37,178.96,179.15,22041.0
2020-09-21 10:30:00,179.24,179.64,177.56,179.63,23083.0,179.24,179.64,177.56,179.63,23083.0
2020-09-21 11:00:00,179.59,180.27,178.3,179.06,22463.0,179.59,180.27,178.3,179.06,22463.0
2020-09-21 11:30:00,179.12,180.3,178.39,180.11,11052.0,179.12,180.3,178.39,180.11,11052.0
2020-09-21 12:00:00,180.29,180.85,180.16,180.67,13281.0,180.29,180.85,180.16,180.67,13281.0
2020-09-21 12:30:00,180.47,180.67,179.83,180.02,8410.0,180.47,180.67,179.83,180.02,8410.0
2020-09-21 13:00:00,180.05,180.29,179.28,180.0,11669.0,180.05,180.29,179.28,180.0,11669.0
2020-09-21 13:30:00,180.03,180.05,179.1,179.53,17169.0,180.03,180.05,179.1,179.53,17169.0
2020-09-21 14:00:00,179.71,179.74,178.78,179.49,13386.0,179.71,179.74,178.78,179.49,13386.0
2020-09-21 14:30:00,179.11,179.39,178.41,179.21,15116.0,179.11,179.39,178.41,179.21,15116.0
2020-09-21 15:00:00,179.11,180.13,178.9,179.84,20330.0,179.11,180.13,178.9,179.84,20330.0
2020-09-21 15:30:00,179.96,181.42,179.72,181.23,70215.0,179.96,181.42,179.72,181.23,70215.0
2020-09-22 09:30:00,182.55,182.55,179.68,180.22,18025.0,182.55,182.55,179.68,180.22,18025.0
2020-09-22 10:00:00,180.22,180.98,180.01,180.28,24441.0,180.22,180.98,180.01,180.28,24441.0
2020-09-22 10:30:00,180.31,180.86,179.81,180.01,15580.0,180.31,180.86,179.81,180.01,15580.0
2020-09-22 11:00:00,180.05,180.58,179.51,180.39,11525.0,180.05,180.58,179.51,180.39,11525.0
2020-09-22 11:30:00,180.31,182.35,180.18,182.34,16325.0,180.31,182.35,180.18,182.34,16325.0
2020-09-22 12:00:00,182.56,182.95,182.26,182.38,8443.0,182.56,182.95,182.26,182.38,8443.0
2020-09-22 12:30:00,182.58,183.12,181.91,182.09,12029.0,182.58,183.12,181.91,182.09,12029.0
2020-09-22 13:00:00,182.2,183.33,181.96,183.03,5243.0,182.2,183.33,181.96,183.03,5243.0
2020-09-22 13:30:00,183.03,183.14,182.49,182.72,19748.0,183.03,183.14,182.49,182.72,19748.0
2020-09-22 14:00:00,182.78,183.26,182.71,182.95,15474.0,182.78,183.26,182.71,182.95,15474.0
2020-09-22 14:30:00,182.99,183.01,182.16,182.28,23724.0,182.99,183.01,182.16,182.28,23724.0
2020-09-22 15:00:00,182.28,182.57,181.91,182.04,35361.0,182.28,182.57,181.91,182.04,35361.0
2020-09-22 15:30:00,182.03,183.42,181.72,182.92,66756.0,182.03,183.42,181.72,182.92,66756.0
2020-09-23 09:30:00,182.23,185.0,182.23,183.68,15566.0,182.23,185.0,182.23,183.68,15566.0
2020-09-23 10:00:00,183.56,183.57,180.12,181.33,38900.0,183.56,183.57,180.12,181.33,38900.0
2020-09-23 10:30:00,180.89,181.72,180.19,181.15,27787.0,180.89,181.72,180.19,181.15,27787.0
2020-09-23 11:00:00,181.28,181.71,180.18,180.77,31501.0,181.28,181.71,180.18,180.77,31501.0
2020-09-23 11:30:00,180.67,181.31,180.38,180.52,15434.0,180.67,181.31,180.38,180.52,15434.0
2020-09-23 12:00:00,180.56,181.58,180.38,181.18,8912.0,180.56,181.58,180.38,181.18,8912.0
2020-09-23 12:30:00,181.11,181.64,180.92,181.5,14403.0,181.11,181.64,180.92,181.5,14403.0
2020-09-23 13:00:00,181.43,181.43,180.54,180.58,27681.0,181.43,181.43,180.54,180.58,27681.0
2020-09-23 13:30:00,180.62,180.75,179.58,179.65,16833.0,180.62,180.75,179.58,179.65,16833.0
2020-09-23 14:00:00,179.68,179.68,177.87,178.3,19860.0,179.68,179.68,177.87,178.3,19860.0
2020-09-23 14:30:00,178.4,178.73,177.0,177.34,29799.0,178.4,178.73,177.0,177.34,29799.0
2020-09-23 15:00:00,177.25,177.44,175.86,177.44,32119.0,177.25,177.44,175.86,177.44,32119.0
2020-09-23 15:30:00,177.34,177.65,175.65,175.76,117097.0,177.34,177.65,175.65,175.76,117097.0
2020-09-24 09:30:00,175.53,178.62,173.8,177.11,44864.0,175.53,178.62,173.8,177.11,44864.0
2020-09-24 10:00:00,178.13,179.21,176.65,176.9,42071.0,178.13,179.21,176.65,176.9,42071.0
2020-09-24 10:30:00,176.86,177.48,175.71,177.21,28519.0,176.86,177.48,175.71,177.21,28519.0
2020-09-24 11:00:00,177.25,178.87,176.13,178.75,18672.0,177.25,178.87,176.13,178.75,18672.0
2020-09-24 11:30:00,178.68,179.77,178.24,179.29,23435.0,178.68,179.77,178.24,179.29,23435.0
2020-09-24 12:00:00,179.59,181.45,179.08,179.22,17693.0,179.59,181.45,179.08,179.22,17693.0
2020-09-24 12:30:00,179.04,179.29,178.18,179.09,10810.0,179.04,179.29,178.18,179.09,10810.0
2020-09-24 13:00:00,179.36,180.47,179.09,180.15,10707.0,179.36,180.47,179.09,180.15,10707.0
2020-09-24 13:30:00,180.09,180.6,179.93,180.11,15407.0,180.09,180.6,179.93,180.11,15407.0
2020-09-24 14:00:00,180.04,180.06,178.54,178.88,15315.0,180.04,180.06,178.54,178.88,15315.0
2020-09-24 14:30:00,178.94,179.5,177.8,177.93,15324.0,178.94,179.5,177.8,177.93,15324.0
2020-09-24 15:00:00,177.93,178.38,176.74,177.23,89629.0,177.93,178.38,176.74,177.23,89629.0
2020-09-24 15:30:00,177.13,178.57,176.71,178.08,55334.0,177.13,178.57,176.71,178.08,55334.0
2020-09-25 09:30:00,178.07,181.9,178.07,181.15,49574.0,178.07,181.9,178.07,181.15,49574.0
2020-09-25 10:00:00,181.17,181.18,178.82,180.46,34028.0,181.17,181.18,178.82,180.46,34028.0
2020-09-25 10:30:00,180.44,180.73,179.74,180.01,25120.0,180.44,180.73,179.74,180.01,25120.0
2020-09-25 11:00:00,180.02,180.7,179.68,180.68,51039.0,180.02,180.7,179.68,180.68,51039.0
2020-09-25 11:30:00,180.73,181.07,178.68,178.68,16188.0,180.73,181.07,178.68,178.68,16188.0
2020-09-25 12:00:00,178.84,180.34,178.63,179.68,9241.0,178.84,180.34,178.63,179.68,9241.0
2020-09-25 12:30:00,179.76,180.02,179.28,180.02,4399.0,179.76,180.02,179.28,180.02,4399.0
2020-09-25 13:00:00,180.15,180.71,180.12,180.38,5538.0,180.15,180.71,180.12,180.38,5538.0
2020-09-25 13:30:00,180.48,181.33,180.45,181.1,8767.0,180.48,181.33,180.45,181.1,8767.0
2020-09-25 14:00:00,181.28,181.5,180.65,181.1,31776.0,181.28,181.5,180.65,181.1,31776.0
2020-09-25 14:30:00,180.97,181.62,180.83,181.62,8939.0,180.97,181.62,180.83,181.62,8939.0
2020-09-25 15:00:00,181.62,182.0,181.3,181.96,15658.0,181.62,182.0,181.3,181.96,15658.0
2020-09-25 15:30:00,182.03,182.03,180.6,180.66,69295.0,182.03,182.03,180.6,180.66,69295.0
2020-09-28 09:30:00,186.88,191.43,186.11,186.99,99475.0,186.88,191.43,186.11,186.99,99475.0
2020-09-28 10:00:00,187.04,189.26,186.28,188.27,51568.0,187.04,189.26,186.28,188.27,51568.0
2020-09-28 10:30:00,188.14,188.99,187.55,188.84,21220.0,188.14,188.99,187.55,188.84,21220.0
2020-09-28 11:00:00,189.0,190.42,188.74,189.15,28110.0,189.0,190.42,188.74,189.15,28110.0
2020-09-28 11:30:00,189.17,189.47,187.8,187.81,10816.0,189.17,189.47,187.8,187.81,10816.0
2020-09-28 12:00:00,187.82,188.42,187.48,187.6,10065.0,187.82,188.42,187.48,187.6,10065.0
2020-09-28 12:30:00,187.68,188.5,187.45,187.45,12953.0,187.68,188.5,187.45,187.45,12953.0
2020-09-28 13:00:00,187.38,187.63,186.94,187.01,14760.0,187.38,187.63,186.94,187.01,14760.0
2020-09-28 13:30:00,187.01,187.27,186.46,186.78,9053.0,187.01,187.27,186.46,186.78,9053.0
2020-09-28 14:00:00,186.82,187.66,186.61,187.51,15806.0,186.82,187.66,186.61,187.51,15806.0
2020-09-28 14:30:00,187.64,188.09,187.18,187.31,12420.0,187.64,188.09,187.18,187.31,12420.0
2020-09-28 15:00:00,187.24,188.66,187.24,188.66,19180.0,187.24,188.66,187.24,188.66,19180.0
2020-09-28 15:30:00,188.72,190.27,188.34,190.19,148967.0,188.72,190.27,188.34,190.19,148967.0
2020-09-29 09:30:00,191.01,191.83,188.87,190.4,33852.0,191.01,191.83,188.87,190.4,33852.0
2020-09-29 10:00:00,189.98,192.28,189.89,191.26,34920.0,189.98,192.28,189.89,191.26,34920.0
2020-09-29 10:30:00,191.06,191.46,190.61,191.24,39897.0,191.06,191.46,190.61,191.24,39897.0
2020-09-29 11:00:00,191.12,191.93,190.92,191.74,18325.0,191.12,191.93,190.92,191.74,18325.0
2020-09-29 11:30:00,191.67,192.17,190.5,190.5,27360.0,191.67,192.17,190.5,190.5,27360.0
2020-09-29 12:00:00,190.57,190.84,189.87,190.84,17209.0,190.57,190.84,189.87,190.84,17209.0
2020-09-29 12:30:00,190.82,190.95,190.36,190.81,20097.0,190.82,190.95,190.36,190.81,20097.0
2020-09-29 13:00:00,190.83,190.98,190.1,190.78,26029.0,190.83,190.98,190.1,190.78,26029.0
2020-09-29 13:30:00,190.67,191.23,190.53,191.13,17307.0,190.67,191.23,190.53,191.13,17307.0
2020-09-29 14:00:00,191.1,191.1,189.72,190.15,16502.0,191.1,191.1,189.72,190.15,16502.0
2020-09-29 14:30:00,190.13,190.17,189.44,189.74,17203.0,190.13,190.17,189.44,189.74,17203.0
2020-09-29 15:00:00,189.64,189.8,187.97,188.37,47073.0,189.64,189.8,187.97,188.37,47073.0
2020-09-29 15:30:00,188.33,188.98,187.73,188.14,90220.0,188.33,188.98,187.73,188.14,90220.0
2020-09-30 09:30:00,187.76,190.13,187.76,190.09,21657.0,187.76,190.13,187.76,190.09,21657.0
2020-09-30 10:00:00,190.26,191.03,189.89,190.1,21541.0,190.26,191.03,189.89,190.1,21541.0
2020-09-30 10:30:00,190.23,190.48,189.87,190.02,32770.0,190.23,190.48,189.87,190.02,32770.0
2020-09-30 11:00:00,190.08,190.73,189.87,190.72,27815.0,190.08,190.73,189.87,190.72,27815.0
2020-09-30 11:30:00,190.64,192.48,190.63,192.4,20389.0,190.64,192.48,190.63,192.4,20389.0
2020-09-30 12:00:00,192.48,193.0,192.34,192.77,24414.0,192.48,193.0,192.34,192.77,24414.0
2020-09-30 12:30:00,192.81,192.89,192.13,192.15,32684.0,192.81,192.89,192.13,192.15,32684.0
2020-09-30 13:00:00,192.2,192.8,191.53,192.52,18909.0,192.2,192.8,191.53,192.52,18909.0
2020-09-30 13:30:00,192.52,193.46,192.34,193.43,15375.0,192.52,193.46,192.34,193.43,15375.0
2020-09-30 14:00:00,193.52,194.17,193.25,193.98,34912.0,193.52,194.17,193.25,193.98,34912.0
2020-09-30 14:30:00,193.87,194.0,192.18,193.64,47244.0,193.87,194.0,192.18,193.64,47244.0
2020-09-30 15:00:00,193.5,193.5,191.85,192.98,39724.0,193.5,193.5,191.85,192.98,39724.0
2020-09-30 15:30:00,192.69,194.02,192.08,193.58,99679.0,192.69,194.02,192.08,193.58,99679.0
2020-10-01 09:30:00,195.5,196.95,192.4,193.18,49842.0,195.5,196.95,192.4,193.18,49842.0
2020-10-01 10:00:00,193.18,194.91,192.94,193.13,23448.0,193.18,194.91,192.94,193.13,23448.0
2020-10-01 10:30:00,193.01,194.02,192.72,193.03,54706.0,193.01,194.02,192.72,193.03,54706.0
2020-10-01 11:00:00,192.98,193.12,191.74,192.18,80960.0,192.98,193.12,191.74,192.18,80960.0
2020-10-01 11:30:00,192.06,192.56,191.85,192.42,8233.0,192.06,192.56,191.85,192.42,8233.0
2020-10-01 12:00:00,192.39,193.71,191.88,193.55,30922.0,192.39,193.71,191.88,193.55,30922.0
2020-10-01 12:30:00,193.44,193.54,192.86,193.14,11076.0,193.44,193.54,192.86,193.14,11076.0
2020-10-01 13:00:00,193.29,194.02,193.06,193.19,18683.0,193.29,194.02,193.06,193.19,18683.0
2020-10-01 13:30:00,193.26,193.87,192.84,192.91,21151.0,193.26,193.87,192.84,192.91,21151.0
2020-10-01 14:00:00,192.97,194.31,192.46,194.1,47202.0,192.97,194.31,192.46,194.1,47202.0
2020-10-01 14:30:00,194.31,195.45,194.06,195.45,24438.0,194.31,195.45,194.06,195.45,24438.0
2020-10-01 15:00:00,195.46,196.26,194.93,195.08,41443.0,195.46,196.26,194.93,195.08,41443.0
2020-10-01 15:30:00,195.01,196.3,194.81,196.3,90547.0,195.01,196.3,194.81,196.3,90547.0
2020-10-02 09:30:00,191.27,195.02,190.1,193.94,41028.0,191.27,195.02,190.1,193.94,41028.0
2020-10-02 10:00:00,194.18,196.82,193.95,196.82,22711.0,194.18,196.82,193.95,196.82,22711.0
2020-10-02 10:30:00,196.55,197.42,195.05,196.19,26037.0,196.55,197.42,195.05,196.19,26037.0
2020-10-02 11:00:00,196.15,197.82,195.73,197.82,11122.0,196.15,197.82,195.73,197.82,11122.0
2020-10-02 11:30:00,197.44,197.74,195.16,196.03,13308.0,197.44,197.74,195.16,196.03,13308.0
2020-10-02 12:00:00,195.79,197.94,195.77,197.76,20609.0,195.79,197.94,195.77,197.76,20609.0
2020-10-02 12:30:00,197.35,198.08,197.18,197.41,15342.0,197.35,198.08,197.18,197.41,15342.0
2020-10-02 13:00:00,197.42,197.62,196.1,197.2,15787.0,197.42,197.62,196.1,197.2,15787.0
2020-10-02 13:30:00,197.15,197.37,196.05,197.21,23629.0,197.15,197.37,196.05,197.21,23629.0
2020-10-02 14:00:00,197.06,197.92,196.97,197.91,17674.0,197.06,197.92,196.97,197.91,17674.0
2020-10-02 14:30:00,198.01,198.77,197.33,198.02,25451.0,198.01,198.77,197.33,198.02,25451.0
2020-10-02 15:00:00,198.08,198.71,197.36,198.44,18685.0,198.08,198.71,197.36,198.44,18685.0
2020-10-02 15:30:00,198.4,198.61,196.84,197.76,122030.0,198.4,198.61,196.84,197.76,122030.0
2020-10-05 09:30:00,199.25,204.96,198.53,204.77,72303.0,199.25,204.96,198.53,204.77,72303.0
2020-10-05 10:00:00,205.0,206.2,203.65,205.64,88749.0,205.0,206.2,203.65,205.64,88749.0
2020-10-05 10:30:00,205.8,206.49,205.17,206.02,33679.0,205.8,206.49,205.17,206.02,33679.0
2020-10-05 11:00:00,205.93,206.47,205.05,205.34,24049.0,205.93,206.47,205.05,205.34,24049.0
2020-10-05 11:30:00,205.44,205.59,204.33,205.06,18757.0,205.44,205.59,204.33,205.06,18757.0
2020-10-05 12:00:00,205.17,205.46,204.24,204.49,33602.0,205.17,205.46,204.24,204.49,33602.0
2020-10-05 12:30:00,204.66,205.54,204.29,205.38,15770.0,204.66,205.54,204.29,205.38,15770.0
2020-10-05 13:00:00,205.39,205.94,204.94,205.83,17794.0,205.39,205.94,204.94,205.83,17794.0
2020-10-05 13:30:00,205.77,206.38,205.5,205.83,27356.0,205.77,206.38,205.5,205.83,27356.0
2020-10-05 14:00:00,205.69,205.85,204.65,205.85,18215.0,205.69,205.85,204.65,205.85,18215.0
2020-10-05 14:30:00,205.83,206.9,205.83,206.9,21825.0,205.83,206.9,205.83,206.9,21825.0
2020-10-05 15:00:00,207.04,208.2,206.67,208.19,33450.0,207.04,208.2,206.67,208.19,33450.0
2020-10-05 15:30:00,208.19,208.26,207.44,207.85,99313.0,208.19,208.26,207.44,207.85,99313.0
2020-10-06 09:30:00,211.05,213.23,204.88,206.81,188766.0,211.05,213.23,204.88,206.81,188766.0
2020-10-06 10:00:00,207.16,208.9,205.89,207.48,137023.0,207.16,208.9,205.89,207.48,137023.0
2020-10-06 10:30:00,207.7,208.86,206.68,207.41,53385.0,207.7,208.86,206.68,207.41,53385.0
2020-10-06 11:00:00,207.72,208.44,206.54,208.44,24161.0,207.72,208.44,206.54,208.44,24161.0
2020-10-06 11:30:00,208.58,209.79,207.38,207.91,47021.0,208.58,209.79,207.38,207.91,47021.0
2020-10-06 12:00:00,207.75,208.68,207.19,208.68,34946.0,207.75,208.68,207.19,208.68,34946.0
2020-10-06 12:30:00,208.78,209.19,208.0,208.08,63028.0,208.78,209.19,208.0,208.08,63028.0
2020-10-06 13:00:00,208.08,208.92,207.98,208.76,23503.0,208.08,208.92,207.98,208.76,23503.0
2020-10-06 13:30:00,208.77,209.8,208.7,209.64,28122.0,208.77,209.8,208.7,209.64,28122.0
2020-10-06 14:00:00,209.63,210.54,209.48,210.46,23546.0,209.63,210.54,209.48,210.46,23546.0
2020-10-06 14:30:00,210.58,212.08,207.5,208.77,63119.0,210.58,212.08,207.5,208.77,63119.0
2020-10-06 15:00:00,208.77,209.08,206.51,207.59,41766.0,208.77,209.08,206.51,207.59,41766.0
2020-10-06 15:30:00,207.61,208.33,206.36,207.36,72657.0,207.61,208.33,206.36,207.36,72657.0
2020-10-07 09:30:00,212.55,213.91,210.02,210.03,65041.0,212.55,213.91,210.02,210.03,65041.0
2020-10-07 10:00:00,210.25,211.48,208.83,211.21,33610.0,210.25,211.48,208.83,211.21,33610.0
2020-10-07 10:30:00,211.02,211.41,209.4,209.43,24800.0,211.02,211.41,209.4,209.43,24800.0
2020-10-07 11:00:00,209.55,210.05,208.09,208.22,28411.0,209.55,210.05,208.09,208.22,28411.0
2020-10-07 11:30:00,208.29,209.04,207.8,207.8,41050.0,208.29,209.04,207.8,207.8,41050.0
2020-10-07 12:00:00,207.76,209.09,207.48,208.31,34181.0,207.76,209.09,207.48,208.31,34181.0
2020-10-07 12:30:00,208.68,208.85,207.37,207.84,18297.0,208.68,208.85,207.37,207.84,18297.0
2020-10-07 13:00:00,207.75,207.77,206.75,207.0,29818.0,207.75,207.77,206.75,207.0,29818.0
2020-10-07 13:30:00,207.23,208.07,207.23,207.53,10492.0,207.23,208.07,207.23,207.53,10492.0
2020-10-07 14:00:00,207.62,207.85,206.01,206.45,27954.0,207.62,207.85,206.01,206.45,27954.0
2020-10-07 14:30:00,206.46,206.54,205.16,205.66,25175.0,206.46,206.54,205.16,205.66,25175.0
2020-10-07 15:00:00,205.73,206.43,205.48,206.38,54769.0,205.73,206.43,205.48,206.38,54769.0
2020-10-07 15:30:00,206.5,207.99,206.25,206.86,65907.0,206.5,207.99,206.25,206.86,65907.0
2020-10-08 09:30:00,209.99,210.58,206.46,207.94,47996.0,209.99,210.58,206.46,207.94,47996.0
2020-10-08 10:00:00,208.0,208.86,207.07,207.51,12077.0,208.0,208.86,207.07,207.51,12077.0
2020-10-08 10:30:00,207.77,208.46,206.96,207.32,62710.0,207.77,208.46,206.96,207.32,62710.0
2020-10-08 11:00:00,207.48,208.33,207.07,207.19,26120.0,207.48,208.33,207.07,207.19,26120.0
2020-10-08 11:30:00,207.2,207.41,206.36,206.43,56570.0,207.2,207.41,206.36,206.43,56570.0
2020-10-08 12:00:00,206.5,207.93,206.3,206.67,20185.0,206.5,207.93,206.3,206.67,20185.0
2020-10-08 12:30:00,206.69,206.86,205.86,206.11,18247.0,206.69,206.86,205.86,206.11,18247.0
2020-10-08 13:00:00,206.23,206.76,206.0,206.27,12009.0,206.23,206.76,206.0,206.27,12009.0
2020-10-08 13:30:00,206.05,206.43,205.6,206.07,16621.0,206.05,206.43,205.6,206.07,16621.0
2020-10-08 14:00:00,206.16,207.12,205.84,207.0,9872.0,206.16,207.12,205.84,207.0,9872.0
2020-10-08 14:30:00,206.89,206.89,205.81,205.81,41936.0,206.89,206.89,205.81,205.81,41936.0
2020-10-08 15:00:00,205.73,205.73,203.62,204.04,43304.0,205.73,205.73,203.62,204.04,43304.0
2020-10-08 15:30:00,204.09,205.5,203.92,204.42,131181.0,204.09,205.5,203.92,204.42,131181.0
2020-10-09 09:30:00,205.16,207.27,205.16,206.5,59757.0,205.16,207.27,205.16,206.5,59757.0
2020-10-09 10:00:00,205.99,206.85,205.7,206.39,32756.0,205.99,206.85,205.7,206.39,32756.0
2020-10-09 10:30:00,206.4,206.79,205.97,206.26,19824.0,206.4,206.79,205.97,206.26,19824.0
2020-10-09 11:00:00,206.38,208.74,206.24,208.31,59383.0,206.38,208.74,206.24,208.31,59383.0
2020-10-09 11:30:00,208.39,208.56,207.27,207.44,34929.0,208.39,208.56,207.27,207.44,34929.0
2020-10-09 12:00:00,207.44,208.08,207.3,207.75,27453.0,207.44,208.08,207.3,207.75,27453.0
2020-10-09 12:30:00,207.75,207.92,207.25,207.74,21415.0,207.75,207.92,207.25,207.74,21415.0
2020-10-09 13:00:00,207.74,208.66,207.28,207.28,24506.0,207.74,208.66,207.28,207.28,24506.0
2020-10-09 13:30:00,207.42,207.44,206.38,206.43,18402.0,207.42,207.44,206.38,206.43,18402.0
2020-10-09 14:00:00,206.38,206.49,205.51,205.87,21812.0,206.38,206.49,205.51,205.87,21812.0
2020-10-09 14:30:00,205.75,206.81,205.75,206.43,22251.0,205.75,206.81,205.75,206.43,22251.0
2020-10-09 15:00:00,206.56,206.68,205.56,205.7,27345.0,206.56,206.68,205.56,205.7,27345.0
2020-10-09 15:30:00,205.78,206.2,205.39,205.54,80360.0,205.78,206.2,205.39,205.54,80360.0
2020-10-12 09:30:00,206.65,207.75,202.94,204.83,39929.0,206.65,207.75,202.94,204.83,39929.0
2020-10-12 10:00:00,204.83,204.84,202.03,202.95,29378.0,204.83,204.84,202.03,202.95,29378.0
2020-10-12 10:30:00,202.86,202.86,200.38,202.35,52988.0,202.86,202.86,200.38,202.35,52988.0
2020-10-12 11:00:00,202.34,203.82,202.25,202.54,21197.0,202.34,203.82,202.25,202.54,21197.0
2020-10-12 11:30:00,202.54,202.92,202.09,202.67,16646.0,202.54,202.92,202.09,202.67,16646.0
2020-10-12 12:00:00,202.67,203.73,202.51,203.67,13922.0,202.67,203.73,202.51,203.67,13922.0
2020-10-12 12:30:00,203.49,203.66,202.35,202.59,14685.0,203.49,203.66,202.35,202.59,14685.0
2020-10-12 13:00:00,202.43,203.46,202.13,203.39,17477.0,202.43,203.46,202.13,203.39,17477.0
2020-10-12 13:30:00,203.52,203.97,203.04,203.43,20677.0,203.52,203.97,203.04,203.43,20677.0
2020-10-12 14:00:00,203.42,203.82,203.29,203.52,15308.0,203.42,203.82,203.29,203.52,15308.0
2020-10-12 14:30:00,203.74,204.02,203.37,203.5,16843.0,203.74,204.02,203.37,203.5,16843.0
2020-10-12 15:00:00,203.63,203.9,203.4,203.61,31273.0,203.63,203.9,203.4,203.61,31273.0
2020-10-12 15:30:00,203.7,204.4,203.37,204.09,74705.0,203.7,204.4,203.37,204.09,74705.0
2020-10-13 09:30:00,203.43,205.12,202.08,203.25,34286.0,203.43,205.12,202.08,203.25,34286.0
2020-10-13 10:00:00,203.39,203.84,202.44,202.89,15270.0,203.39,203.84,202.44,202.89,15270.0
2020-10-13 10:30:00,202.85,203.59,202.73,203.44,23793.0,202.85,203.59,202.73,203.44,23793.0
2020-10-13 11:00:00,203.55,203.55,202.37,202.42,26145.0,203.55,203.55,202.37,202.42,26145.0
2020-10-13 11:30:00,202.38,202.59,201.01,201.27,62773.0,202.38,202.59,201.01,201.27,62773.0
2020-10-13 12:00:00,201.28,201.65,200.73,201.03,46775.0,201.28,201.65,200.73,201.03,46775.0
2020-10-13 12:30:00,201.1,201.28,200.25,200.65,31190.0,201.1,201.28,200.25,200.65,31190.0
2020-10-13 13:00:00,200.78,201.14,200.35,200.99,35016.0,200.78,201.14,200.35,200.99,35016.0
2020-10-13 13:30:00,201.02,201.54,200.53,200.6,23714.0,201.02,201.54,200.53,200.6,23714.0
2020-10-13 14:00:00,200.62,201.06,200.29,200.29,9766.0,200.62,201.06,200.29,200.29,9766.0
2020-10-13 14:30:00,200.22,200.49,199.27,200.25,43168.0,200.22,200.49,199.27,200.25,43168.0
2020-10-13 15:00:00,200.07,201.59,199.82,201.44,36014.0,200.07,201.59,199.82,201.44,36014.0
2020-10-13 15:30:00,201.45,202.25,201.43,201.5,68823.0,201.45,202.25,201.43,201.5,68823.0
2020-10-14 09:30:00,202.96,205.54,202.0,205.25,24119.0,202.96,205.54,202.0,205.25,24119.0
2020-10-14 10:00:00,205.12,205.37,203.55,204.0,16187.0,205.12,205.37,203.55,204.0,16187.0
2020-10-14 10:30:00,204.0,204.51,203.52,204.16,21675.0,204.0,204.51,203.52,204.16,21675.0
2020-10-14 11:00:00,204.01,205.01,203.9,204.63,13239.0,204.01,205.01,203.9,204.63,13239.0
2020-10-14 11:30:00,204.52,204.64,203.29,203.52,11055.0,204.52,204.64,203.29,203.52,11055.0
2020-10-14 12:00:00,203.47,203.81,201.28,201.84,7892.0,203.47,203.81,201.28,201.84,7892.0
2020-10-14 12:30:00,201.74,203.92,201.74,203.78,11335.0,201.74,203.92,201.74,203.78,11335.0
2020-10-14 13:00:00,203.73,204.14,203.44,204.03,13487.0,203.73,204.14,203.44,204.03,13487.0
2020-10-14 13:30:00,203.96,204.11,203.64,204.03,15495.0,203.96,204.11,203.64,204.03,15495.0
2020-10-14 14:00:00,204.0,204.26,203.25,203.4,22961.0,204.0,204.26,203.25,203.4,22961.0
2020-10-14 14:30:00,203.53,203.53,202.74,203.08,15464.0,203.53,203.53,202.74,203.08,15464.0
2020-10-14 15:00:00,203.13,204.22,203.13,203.27,22905.0,203.13,204.22,203.13,203.27,22905.0
2020-10-14 15:30:00,203.4,204.01,202.86,203.0,48904.0,203.4,204.01,202.86,203.0,48904.0
2020-10-15 09:30:00,200.67,207.91,198.85,207.88,73361.0,200.67,207.91,198.85,207.88,73361.0
2020-10-15 10:00:00,207.53,209.49,207.37,207.55,50549.0,207.53,209.49,207.37,207.55,50549.0
2020-10-15 10:30:00,207.71,208.25,206.49,207.41,32146.0,207.71,208.25,206.49,207.41,32146.0
2020-10-15 11:00:00,207.0,207.57,205.86,206.96,18259.0,207.0,207.57,205.86,206.96,18259.0
2020-10-15 11:30:00,207.01,208.6,206.98,207.99,23028.0,207.01,208.6,206.98,207.99,23028.0
2020-10-15 12:00:00,208.17,208.76,207.8,207.81,17243.0,208.17,208.76,207.8,207.81,17243.0
2020-10-15 12:30:00,207.8,208.3,207.68,208.07,16713.0,207.8,208.3,207.68,208.07,16713.0
2020-10-15 13:00:00,208.18,208.61,207.61,208.37,21148.0,208.18,208.61,207.61,208.37,21148.0
2020-10-15 13:30:00,208.48,209.92,208.25,209.39,16709.0,208.48,209.92,208.25,209.39,16709.0
2020-10-15 14:00:00,209.38,210.67,209.27,210.39,34083.0,209.38,210.67,209.27,210.39,34083.0
2020-10-15 14:30:00,210.46,210.63,209.31,209.97,28513.0,210.46,210.63,209.31,209.97,28513.0
2020-10-15 15:00:00,209.89,210.85,209.61,210.84,24429.0,209.89,210.85,209.61,210.84,24429.0
2020-10-15 15:30:00,210.95,210.99,209.62,209.8,86210.0,210.95,210.99,209.62,209.8,86210.0
2020-10-16 09:30:00,212.71,213.99,209.75,211.65,34573.0,212.71,213.99,209.75,211.65,34573.0
2020-10-16 10:00:00,211.37,212.1,210.82,210.89,23356.0,211.37,212.1,210.82,210.89,23356.0
2020-10-16 10:30:00,210.75,211.98,210.02,210.75,20853.0,210.75,211.98,210.02,210.75,20853.0
2020-10-16 11:00:00,210.82,211.12,209.07,210.0,12751.0,210.82,211.12,209.07,210.0,12751.0
2020-10-16 11:30:00,210.28,210.94,209.91,210.85,10948.0,210.28,210.94,209.91,210.85,10948.0
2020-10-16 12:00:00,211.1,211.29,210.43,211.05,8841.0,211.1,211.29,210.43,211.05,8841.0
2020-10-16 12:30:00,210.97,210.97,209.96,210.72,8610.0,210.97,210.97,209.96,210.72,8610.0
2020-10-16 13:00:00,210.72,211.73,210.68,211.7,15683.0,210.72,211.73,210.68,211.7,15683.0
2020-10-16 13:30:00,211.65,211.89,211.15,211.46,14571.0,211.65,211.89,211.15,211.46,14571.0
2020-10-16 14:00:00,211.57,212.05,211.1,211.71,13954.0,211.57,212.05,211.1,211.71,13954.0
2020-10-16 14:30:00,211.75,212.39,211.51,212.3,17494.0,211.75,212.39,211.51,212.3,17494.0
2020-10-16 15:00:00,212.26,212.32,210.68,210.76,20388.0,212.26,212.32,210.68,210.76,20388.0
2020-10-16 15:30:00,210.71,210.83,207.73,207.91,76247.0,210.71,210.83,207.73,207.91,76247.0
2020-10-19 09:30:00,208.12,209.99,207.25,208.99,26825.0,208.12,209.99,207.25,208.99,26825.0
2020-10-19 10:00:00,208.97,209.76,206.93,209.39,23571.0,208.97,209.76,206.93,209.39,23571.0
2020-10-19 10:30:00,209.28,210.47,209.12,210.29,23185.0,209.28,210.47,209.12,210.29,23185.0
2020-10-19 11:00:00,210.48,210.48,208.47,208.58,21041.0,210.48,210.48,208.47,208.58,21041.0
2020-10-19 11:30:00,208.89,209.83,208.67,209.39,102325.0,208.89,209.83,208.67,209.39,102325.0
2020-10-19 12:00:00,209.21,209.64,208.77,209.28,33117.0,209.21,209.64,208.77,209.28,33117.0
2020-10-19 12:30:00,209.19,210.4,209.12,210.25,9261.0,209.19,210.4,209.12,210.25,9261.0
2020-10-19 13:00:00,210.11,210.11,208.88,209.18,12343.0,210.11,210.11,208.88,209.18,12343.0
2020-10-19 13:30:00,209.24,209.34,208.74,209.03,37125.0,209.24,209.34,208.74,209.03,37125.0
2020-10-19 14:00:00,208.96,209.35,207.88,209.22,19772.0,208.96,209.35,207.88,209.22,19772.0
2020-10-19 14:30:00,209.07,209.17,208.14,208.4,21315.0,209.07,209.17,208.14,208.4,21315.0
2020-10-19 15:00:00,208.38,209.45,208.0,209.31,58529.0,208.38,209.45,208.0,209.31,58529.0
2020-10-19 15:30:00,209.22,210.75,209.21,210.29,122689.0,209.22,210.75,209.21,210.29,122689.0
2020-10-20 09:30:00,210.59,212.0,209.98,211.92,20603.0,210.59,212.0,209.98,211.92,20603.0
2020-10-20 10:00:00,211.98,214.19,211.82,214.08,36518.0,211.98,214.19,211.82,214.08,36518.0
2020-10-20 10:30:00,213.95,215.57,213.93,214.4,48074.0,213.95,215.57,213.93,214.4,48074.0
2020-10-20 11:00:00,214.15,214.96,213.19,213.96,56092.0,214.15,214.96,213.19,213.96,56092.0
2020-10-20 11:30:00,213.96,214.09,213.04,213.1,42368.0,213.96,214.09,213.04,213.1,42368.0
2020-10-20 12:00:00,213.17,213.93,213.17,213.49,7943.0,213.17,213.93,213.17,213.49,7943.0
2020-10-20 12:30:00,213.26,214.31,213.2,213.78,25027.0,213.26,214.31,213.2,213.78,25027.0
2020-10-20 13:00:00,213.91,214.16,213.54,213.69,10019.0,213.91,214.16,213.54,213.69,10019.0
2020-10-20 13:30:00,213.49,214.25,213.25,213.25,13876.0,213.49,214.25,213.25,213.25,13876.0
2020-10-20 14:00:00,213.49,213.74,212.3,212.31,27878.0,213.49,213.74,212.3,212.31,27878.0
2020-10-20 14:30:00,212.31,212.49,211.78,212.17,36081.0,212.31,212.49,211.78,212.17,36081.0
2020-10-20 15:00:00,212.25,212.3,210.86,211.75,39673.0,212.25,212.3,210.86,211.75,39673.0
2020-10-20 15:30:00,211.5,212.52,210.15,211.84,134404.0,211.5,212.52,210.15,211.84,134404.0
2020-10-21 09:30:00,212.85,215.99,212.0,213.53,61235.0,212.85,215.99,212.0,213.53,61235.0
2020-10-21 10:00:00,213.78,213.99,212.73,213.0,47024.0,213.78,213.99,212.73,213.0,47024.0
2020-10-21 10:30:00,213.07,213.15,211.18,211.42,66827.0,213.07,213.15,211.18,211.42,66827.0
2020-10-21 11:00:00,211.4,211.4,207.6,209.18,51146.0,211.4,211.4,207.6,209.18,51146.0
2020-10-21 11:30:00,209.08,209.79,208.88,209.4,29913.0,209.08,209.79,208.88,209.4,29913.0
2020-10-21 12:00:00,209.29,210.74,209.27,209.65,16592.0,209.29,210.74,209.27,209.65,16592.0
2020-10-21 12:30:00,209.85,209.85,208.51,208.87,15061.0,209.85,209.85,208.51,208.87,15061.0
2020-10-21 13:00:00,208.87,209.15,207.67,208.3,27824.0,208.87,209.15,207.67,208.3,27824.0
2020-10-21 13:30:00,208.39,208.71,207.0,207.0,13181.0,208.39,208.71,207.0,207.0,13181.0
2020-10-21 14:00:00,206.84,207.96,206.84,207.94,14854.0,206.84,207.96,206.84,207.94,14854.0
2020-10-21 14:30:00,208.01,208.74,207.57,208.56,35560.0,208.01,208.74,207.57,208.56,35560.0
2020-10-21 15:00:00,208.57,208.58,207.35,208.12,29303.0,208.57,208.58,207.35,208.12,29303.0
2020-10-21 15:30:00,208.12,208.27,205.18,205.35,104345.0,208.12,208.27,205.18,205.35,104345.0
2020-10-22 09:30:00,205.66,208.23,205.61,205.94,99389.0,205.66,208.23,205.61,205.94,99389.0
2020-10-22 10:00:00,205.83,207.59,204.51,205.55,53223.0,205.83,207.59,204.51,205.55,53223.0
2020-10-22 10:30:00,205.49,205.83,203.4,205.7,63312.0,205.49,205.83,203.4,205.7,63312.0
2020-10-22 11:00:00,205.67,207.11,205.5,206.41,21268.0,205.67,207.11,205.5,206.41,21268.0
2020-10-22 11:30:00,206.51,206.72,205.65,205.77,20595.0,206.51,206.72,205.65,205.77,20595.0
2020-10-22 12:00:00,205.65,206.65,205.27,206.5,17648.0,205.65,206.65,205.27,206.5,17648.0
2020-10-22 12:30:00,206.5,208.27,206.42,208.26,36715.0,206.5,208.27,206.42,208.26,36715.0
2020-10-22 13:00:00,208.24,208.9,207.07,207.96,23760.0,208.24,208.9,207.07,207.96,23760.0
2020-10-22 13:30:00,208.1,208.98,207.88,208.69,19751.0,208.1,208.98,207.88,208.69,19751.0
2020-10-22 14:00:00,208.49,208.73,207.81,207.81,10539.0,208.49,208.73,207.81,207.81,10539.0
2020-10-22 14:30:00,207.68,208.07,207.59,208.0,10280.0,207.68,208.07,207.59,208.0,10280.0
2020-10-22 15:00:00,208.09,209.23,208.02,209.13,20741.0,208.09,209.23,208.02,209.13,20741.0
2020-10-22 15:30:00,209.12,210.01,208.94,209.34,88895.0,209.12,210.01,208.94,209.34,88895.0
2020-10-23 09:30:00,210.07,211.97,209.1,209.1,29564.0,210.07,211.97,209.1,209.1,29564.0
2020-10-23 10:00:00,209.53,209.53,206.95,207.15,42591.0,209.53,209.53,206.95,207.15,42591.0
2020-10-23 10:30:00,207.4,209.99,207.35,209.76,31127.0,207.4,209.99,207.35,209.76,31127.0
2020-10-23 11:00:00,209.6,210.78,209.42,210.78,15507.0,209.6,210.78,209.42,210.78,15507.0
2020-10-23 11:30:00,210.48,210.51,209.51,210.28,15422.0,210.48,210.51,209.51,210.28,15422.0
2020-10-23 12:00:00,210.33,211.5,210.28,210.92,21479.0,210.33,211.5,210.28,210.92,21479.0
2020-10-23 12:30:00,211.12,211.68,210.72,211.29,14770.0,211.12,211.68,210.72,211.29,14770.0
2020-10-23 13:00:00,211.27,211.9,210.92,211.21,16670.0,211.27,211.9,210.92,211.21,16670.0
2020-10-23 13:30:00,211.12,212.31,211.11,212.14,17288.0,211.12,212.31,211.11,212.14,17288.0
2020-10-23 14:00:00,212.02,212.54,211.93,212.4,10668.0,212.02,212.54,211.93,212.4,10668.0
2020-10-23 14:30:00,212.26,212.74,211.94,212.35,30109.0,212.26,212.74,211.94,212.35,30109.0
2020-10-23 15:00:00,212.33,212.58,211.97,212.12,32267.0,212.33,212.58,211.97,212.12,32267.0
2020-10-23 15:30:00,212.21,212.61,211.77,212.08,90573.0,212.21,212.61,211.77,212.08,90573.0
2020-10-26 09:30:00,209.2,211.72,208.37,210.62,25534.0,209.2,211.72,208.37,210.62,25534.0
2020-10-26 10:00:00,210.61,210.94,208.9,209.47,11936.0,210.61,210.94,208.9,209.47,11936.0
2020-10-26 10:30:00,209.93,210.22,208.21,208.89,18636.0,209.93,210.22,208.21,208.89,18636.0
2020-10-26 11:00:00,208.51,208.52,206.54,206.97,23659.0,208.51,208.52,206.54,206.97,23659.0
2020-10-26 11:30:00,207.3,209.44,207.05,209.25,14511.0,207.3,209.44,207.05,209.25,14511.0
2020-10-26 12:00:00,209.32,209.32,207.91,208.23,14826.0,209.32,209.32,207.91,208.23,14826.0
2020-10-26 12:30:00,208.22,208.27,206.78,207.14,10477.0,208.22,208.27,206.78,207.14,10477.0
2020-10-26 13:00:00,207.16,208.06,206.54,207.03,13104.0,207.16,208.06,206.54,207.03,13104.0
2020-10-26 13:30:00,206.93,208.98,206.04,208.88,15822.0,206.93,208.98,206.04,208.88,15822.0
2020-10-26 14:00:00,209.07,210.14,208.7,210.08,14054.0,209.07,210.14,208.7,210.08,14054.0
2020-10-26 14:30:00,210.25,210.41,209.15,209.67,17166.0,210.25,210.41,209.15,209.67,17166.0
2020-10-26 15:00:00,209.77,209.89,208.97,209.26,20051.0,209.77,209.89,208.97,209.26,20051.0
2020-10-26 15:30:00,209.16,210.47,208.55,210.41,63303.0,209.16,210.47,208.55,210.41,63303.0
2020-10-27 09:30:00,211.88,213.83,211.71,213.4,53114.0,211.88,213.83,211.71,213.4,53114.0
2020-10-27 10:00:00,212.84,213.37,211.29,211.84,31936.0,212.84,213.37,211.29,211.84,31936.0
2020-10-27 10:30:00,211.69,212.13,211.25,211.9,24512.0,211.69,212.13,211.25,211.9,24512.0
2020-10-27 11:00:00,211.6,212.24,211.42,211.88,19028.0,211.6,212.24,211.42,211.88,19028.0
2020-10-27 11:30:00,211.84,211.98,210.13,210.56,16612.0,211.84,211.98,210.13,210.56,16612.0
2020-10-27 12:00:00,210.4,211.18,209.68,209.87,12659.0,210.4,211.18,209.68,209.87,12659.0
2020-10-27 12:30:00,209.98,210.55,208.65,208.85,20917.0,209.98,210.55,208.65,208.85,20917.0
2020-10-27 13:00:00,208.81,209.06,207.84,208.49,25309.0,208.81,209.06,207.84,208.49,25309.0
2020-10-27 13:30:00,208.54,209.18,207.62,209.04,27265.0,208.54,209.18,207.62,209.04,27265.0
2020-10-27 14:00:00,208.98,209.47,207.96,208.02,17965.0,208.98,209.47,207.96,208.02,17965.0
2020-10-27 14:30:00,208.04,208.59,206.61,208.02,41489.0,208.04,208.59,206.61,208.02,41489.0
2020-10-27 15:00:00,208.05,208.63,207.25,208.49,61243.0,208.05,208.63,207.25,208.49,61243.0
2020-10-27 15:30:00,208.66,209.03,207.57,207.71,112039.0,208.66,209.03,207.57,207.71,112039.0
2020-10-28 09:30:00,205.87,209.87,202.02,207.19,93428.0,205.87,209.87,202.02,207.19,93428.0
2020-10-28 10:00:00,207.42,208.39,203.06,203.55,48950.0,207.42,208.39,203.06,203.55,48950.0
2020-10-28 10:30:00,203.55,212.88,203.26,210.69,121860.0,203.55,212.88,203.26,210.69,121860.0
2020-10-28 11:00:00,210.0,211.92,208.58,211.87,90523.0,210.0,211.92,208.58,211.87,90523.0
2020-10-28 11:30:00,211.71,215.0,211.08,213.74,74957.0,211.71,215.0,211.08,213.74,74957.0
2020-10-28 12:00:00,213.75,217.64,213.16,213.81,94171.0,213.75,217.64,213.16,213.81,94171.0
2020-10-28 12:30:00,213.81,216.45,213.49,216.12,43430.0,213.81,216.45,213.49,216.12,43430.0
2020-10-28 13:00:00,216.34,217.47,215.17,215.75,41825.0,216.34,217.47,215.17,215.75,41825.0
2020-10-28 13:30:00,215.5,216.84,215.46,215.92,67903.0,215.5,216.84,215.46,215.92,67903.0
2020-10-28 14:00:00,215.76,216.25,213.76,215.62,34973.0,215.76,216.25,213.76,215.62,34973.0
2020-10-28 14:30:00,215.7,216.51,214.43,215.95,27872.0,215.7,216.51,214.43,215.95,27872.0
2020-10-28 15:00:00,215.44,217.29,214.63,217.03,49581.0,215.44,217.29,214.63,217.03,49581.0
2020-10-28 15:30:00,217.11,218.63,216.91,217.33,218904.0,217.11,218.63,216.91,217.33,218904.0
2020-10-29 09:30:00,218.9,220.88,215.09,218.05,68993.0,218.9,220.88,215.09,218.05,68993.0
2020-10-29 10:00:00,218.0,218.29,214.49,214.9,85183.0,218.0,218.29,214.49,214.9,85183.0
2020-10-29 10:30:00,214.54,215.3,211.43,211.89,44237.0,214.54,215.3,211.43,211.89,44237.0
2020-10-29 11:00:00,212.1,215.81,211.89,215.62,28046.0,212.1,215.81,211.89,215.62,28046.0
2020-10-29 11:30:00,215.57,215.58,212.77,213.84,23653.0,215.57,215.58,212.77,213.84,23653.0
2020-10-29 12:00:00,213.75,215.14,213.08,214.7,31248.0,213.75,215.14,213.08,214.7,31248.0
2020-10-29 12:30:00,214.97,216.74,214.74,216.16,20950.0,214.97,216.74,214.74,216.16,20950.0
2020-10-29 13:00:00,216.24,216.77,215.68,216.5,13711.0,216.24,216.77,215.68,216.5,13711.0
2020-10-29 13:30:00,216.55,217.57,216.03,217.41,15132.0,216.55,217.57,216.03,217.41,15132.0
2020-10-29 14:00:00,217.71,218.92,217.26,218.32,14694.0,217.71,218.92,217.26,218.32,14694.0
2020-10-29 14:30:00,218.21,219.52,217.29,219.21,48781.0,218.21,219.52,217.29,219.21,48781.0
2020-10-29 15:00:00,219.25,220.42,219.02,219.22,37270.0,219.25,220.42,219.02,219.22,37270.0
2020-10-29 15:30:00,219.33,219.36,216.58,216.58,128996.0,219.33,219.36,216.58,216.58,128996.0
2020-10-30 09:30:00,213.99,217.61,213.84,215.93,58745.0,213.99,217.61,213.84,215.93,58745.0
2020-10-30 10:00:00,215.4,216.07,210.44,211.08,25228.0,215.4,216.07,210.44,211.08,25228.0
2020-10-30 10:30:00,211.28,211.52,205.5,206.02,69322.0,211.28,211.52,205.5,206.02,69322.0
2020-10-30 11:00:00,206.39,207.94,204.24,205.8,94197.0,206.39,207.94,204.24,205.8,94197.0
2020-10-30 11:30:00,205.76,206.82,205.6,206.69,27163.0,205.76,206.82,205.6,206.69,27163.0
2020-10-30 12:00:00,206.63,209.98,206.29,209.74,39722.0,206.63,209.98,206.29,209.74,39722.0
2020-10-30 12:30:00,209.73,210.48,208.85,209.42,16452.0,209.73,210.48,208.85,209.42,16452.0
2020-10-30 13:00:00,209.56,210.4,208.8,209.3,27741.0,209.56,210.4,208.8,209.3,27741.0
2020-10-30 13:30:00,209.24,210.76,209.03,210.37,15356.0,209.24,210.76,209.03,210.37,15356.0
2020-10-30 14:00:00,210.29,211.3,209.62,209.85,22214.0,210.29,211.3,209.62,209.85,22214.0
2020-10-30 14:30:00,209.67,210.36,209.35,209.85,18928.0,209.67,210.36,209.35,209.85,18928.0
2020-10-30 15:00:00,209.6,209.77,208.02,208.69,25913.0,209.6,209.77,208.02,208.69,25913.0
2020-10-30 15:30:00,208.54,210.53,207.8,210.43,71916.0,208.54,210.53,207.8,210.43,71916.0
2020-11-02 09:30:00,212.37,215.03,211.95,213.83,64889.0,212.37,215.03,211.95,213.83,64889.0
2020-11-02 10:00:00,213.46,215.09,213.36,213.93,55160.0,213.46,215.09,213.36,213.93,55160.0
2020-11-02 10:30:00,213.93,214.2,210.34,210.65,33271.0,213.93,214.2,210.34,210.65,33271.0
2020-11-02 11:00:00,210.66,213.5,210.66,211.47,25977.0,210.66,213.5,210.66,211.47,25977.0
2020-11-02 11:30:00,211.48,212.41,211.13,211.83,22034.0,211.48,212.41,211.13,211.83,22034.0
2020-11-02 12:00:00,211.83,212.64,211.5,212.03,10809.0,211.83,212.64,211.5,212.03,10809.0
2020-11-02 12:30:00,212.18,212.18,209.55,210.03,22791.0,212.18,212.18,209.55,210.03,22791.0
2020-11-02 13:00:00,210.15,210.15,208.58,209.41,27860.0,210.15,210.15,208.58,209.41,27860.0
2020-11-02 13:30:00,209.45,209.97,208.6,208.87,16913.0,209.45,209.97,208.6,208.87,16913.0
2020-11-02 14:00:00,208.76,209.73,208.67,209.44,12840.0,208.76,209.73,208.67,209.44,12840.0
2020-11-02 14:30:00,209.62,210.4,209.08,210.03,15646.0,209.62,210.4,209.08,210.03,15646.0
2020-11-02 15:00:00,210.16,211.06,209.88,210.2,25625.0,210.16,211.06,209.88,210.2,25625.0
2020-11-02 15:30:00,210.28,212.57,209.84,212.57,112667.0,210.28,212.57,209.84,212.57,112667.0
2020-11-03 09:30:00,215.99,217.46,213.95,215.26,44018.0,215.99,217.46,213.95,215.26,44018.0
2020-11-03 10:00:00,214.62,217.56,214.61,216.85,39330.0,214.62,217.56,214.61,216.85,39330.0
2020-11-03 10:30:00,216.59,218.33,215.53,218.3,37483.0,216.59,218.33,215.53,218.3,37483.0
2020-11-03 11:00:00,218.32,220.52,218.0,219.58,57572.0,218.32,220.52,218.0,219.58,57572.0
2020-11-03 11:30:00,219.48,219.78,218.46,218.64,29317.0,219.48,219.78,218.46,218.64,29317.0
2020-11-03 12:00:00,218.74,220.28,217.81,220.27,16157.0,218.74,220.28,217.81,220.27,16157.0
2020-11-03 12:30:00,220.2,220.89,219.63,219.66,13744.0,220.2,220.89,219.63,219.66,13744.0
2020-11-03 13:00:00,219.69,220.93,219.39,220.36,17995.0,219.69,220.93,219.39,220.36,17995.0
2020-11-03 13:30:00,220.53,220.54,218.97,219.19,20095.0,220.53,220.54,218.97,219.19,20095.0
2020-11-03 14:00:00,219.14,220.89,219.13,220.41,23236.0,219.14,220.89,219.13,220.41,23236.0
2020-11-03 14:30:00,220.66,221.58,220.55,221.48,21357.0,220.66,221.58,220.55,221.48,21357.0
2020-11-03 15:00:00,221.37,222.2,221.04,221.76,48536.0,221.37,222.2,221.04,221.76,48536.0
2020-11-03 15:30:00,221.74,222.1,221.21,221.71,54778.0,221.74,222.1,221.21,221.71,54778.0
2020-11-04 09:30:00,219.34,223.12,213.01,216.05,106823.0,219.34,223.12,213.01,216.05,106823.0
2020-11-04 10:00:00,215.57,219.89,215.57,219.53,25279.0,215.57,219.89,215.57,219.53,25279.0
2020-11-04 10:30:00,219.56,222.25,218.73,222.13,32891.0,219.56,222.25,218.73,222.13,32891.0
2020-11-04 11:00:00,222.06,222.94,221.57,222.76,28830.0,222.06,222.94,221.57,222.76,28830.0
2020-11-04 11:30:00,222.73,222.89,221.35,221.35,19465.0,222.73,222.89,221.35,221.35,19465.0
2020-11-04 12:00:00,221.39,223.04,221.39,222.62,16521.0,221.39,223.04,221.39,222.62,16521.0
2020-11-04 12:30:00,222.63,223.2,222.26,222.28,17569.0,222.63,223.2,222.26,222.28,17569.0
2020-11-04 13:00:00,222.13,222.45,220.12,220.49,10979.0,222.13,222.45,220.12,220.49,10979.0
2020-11-04 13:30:00,220.56,222.35,220.12,222.09,29236.0,220.56,222.35,220.12,222.09,29236.0
2020-11-04 14:00:00,222.17,222.61,221.44,222.24,14179.0,222.17,222.61,221.44,222.24,14179.0
2020-11-04 14:30:00,222.4,223.01,222.09,222.97,23653.0,222.4,223.01,222.09,222.97,23653.0
2020-11-04 15:00:00,223.32,224.76,222.61,223.88,28981.0,223.32,224.76,222.61,223.88,28981.0
2020-11-04 15:30:00,223.88,224.95,222.9,223.81,87958.0,223.88,224.95,222.9,223.81,87958.0
2020-11-05 09:30:00,228.23,232.41,226.86,228.99,60961.0,228.23,232.41,226.86,228.99,60961.0
2020-11-05 10:00:00,229.1,231.7,229.1,231.06,41221.0,229.1,231.7,229.1,231.06,41221.0
2020-11-05 10:30:00,230.88,232.58,229.47,232.58,38361.0,230.88,232.58,229.47,232.58,38361.0
2020-11-05 11:00:00,232.55,233.39,231.98,233.27,19531.0,232.55,233.39,231.98,233.27,19531.0
2020-11-05 11:30:00,233.27,233.4,232.26,232.42,14924.0,233.27,233.4,232.26,232.42,14924.0
2020-11-05 12:00:00,232.59,233.08,230.45,231.04,20262.0,232.59,233.08,230.45,231.04,20262.0
2020-11-05 12:30:00,231.04,231.46,230.39,230.9,31963.0,231.04,231.46,230.39,230.9,31963.0
2020-11-05 13:00:00,231.03,232.25,231.03,232.05,15065.0,231.03,232.25,231.03,232.05,15065.0
2020-11-05 13:30:00,232.11,233.17,231.98,232.63,12754.0,232.11,233.17,231.98,232.63,12754.0
2020-11-05 14:00:00,233.08,233.44,231.91,232.42,18605.0,233.08,233.44,231.91,232.42,18605.0
2020-11-05 14:30:00,232.33,232.68,231.62,232.59,18648.0,232.33,232.68,231.62,232.59,18648.0
2020-11-05 15:00:00,232.65,233.15,231.39,231.52,28119.0,232.65,233.15,231.39,231.52,28119.0
2020-11-05 15:30:00,231.71,231.91,229.27,230.35,66202.0,231.71,231.91,229.27,230.35,66202.0
2020-11-06 09:30:00,232.62,232.94,231.03,231.92,20010.0,232.62,232.94,231.03,231.92,20010.0
2020-11-06 10:00:00,232.35,234.26,231.48,234.09,22555.0,232.35,234.26,231.48,234.09,22555.0
2020-11-06 10:30:00,234.0,234.0,231.04,231.05,16200.0,234.0,234.0,231.04,231.05,16200.0
2020-11-06 11:00:00,231.66,233.52,231.55,233.38,12221.0,231.66,233.52,231.55,233.38,12221.0
2020-11-06 11:30:00,233.65,234.46,232.53,233.67,18375.0,233.65,234.46,232.53,233.67,18375.0
2020-11-06 12:00:00,233.79,234.1,232.53,232.69,12835.0,233.79,234.1,232.53,232.69,12835.0
2020-11-06 12:30:00,232.74,233.4,232.46,232.96,19540.0,232.74,233.4,232.46,232.96,19540.0
2020-11-06 13:00:00,232.94,234.1,232.73,233.69,13056.0,232.94,234.1,232.73,233.69,13056.0
2020-11-06 13:30:00,233.51,234.55,233.34,233.99,16213.0,233.51,234.55,233.34,233.99,16213.0
2020-11-06 14:00:00,234.19,234.23,233.33,233.65,8448.0,234.19,234.23,233.33,233.65,8448.0
2020-11-06 14:30:00,233.76,234.2,233.53,233.97,7471.0,233.76,234.2,233.53,233.97,7471.0
2020-11-06 15:00:00,233.83,234.0,233.05,233.61,14958.0,233.83,234.0,233.05,233.61,14958.0
2020-11-06 15:30:00,233.63,234.07,233.08,233.26,34145.0,233.63,234.07,233.08,233.26,34145.0
2020-11-09 09:30:00,233.04,233.78,216.16,219.23,220272.0,233.04,233.78,216.16,219.23,220272.0
2020-11-09 10:00:00,219.06,227.91,218.61,226.79,102940.0,219.06,227.91,218.61,226.79,102940.0
2020-11-09 10:30:00,226.83,230.02,226.33,227.85,41094.0,226.83,230.02,226.33,227.85,41094.0
2020-11-09 11:00:00,227.6,228.98,227.4,227.95,34907.0,227.6,228.98,227.4,227.95,34907.0
2020-11-09 11:30:00,227.9,228.81,226.47,227.57,23424.0,227.9,228.81,226.47,227.57,23424.0
2020-11-09 12:00:00,227.83,228.27,227.08,227.18,36394.0,227.83,228.27,227.08,227.18,36394.0
2020-11-09 12:30:00,227.06,228.0,225.02,225.66,30106.0,227.06,228.0,225.02,225.66,30106.0
2020-11-09 13:00:00,225.69,227.5,225.5,226.22,24028.0,225.69,227.5,225.5,226.22,24028.0
2020-11-09 13:30:00,226.04,226.66,225.35,226.66,26516.0,226.04,226.66,225.35,226.66,26516.0
2020-11-09 14:00:00,226.52,227.1,224.74,224.74,30266.0,226.52,227.1,224.74,224.74,30266.0
2020-11-09 14:30:00,225.06,225.06,222.74,223.1,42589.0,225.06,225.06,222.74,223.1,42589.0
2020-11-09 15:00:00,222.92,224.44,222.22,222.26,31777.0,222.92,224.44,222.22,222.26,31777.0
2020-11-09 15:30:00,222.51,223.15,220.49,220.72,145943.0,222.51,223.15,220.49,220.72,145943.0
2020-11-10 09:30:00,221.02,223.0,217.15,218.03,118677.0,221.02,223.0,217.15,218.03,118677.0
2020-11-10 10:00:00,218.24,219.99,216.52,217.06,57278.0,218.24,219.99,216.52,217.06,57278.0
2020-11-10 10:30:00,217.06,217.07,212.49,212.73,57259.0,217.06,217.07,212.49,212.73,57259.0
2020-11-10 11:00:00,212.7,215.36,212.3,214.09,30640.0,212.7,215.36,212.3,214.09,30640.0
2020-11-10 11:30:00,214.44,216.51,213.18,215.52,80171.0,214.44,216.51,213.18,215.52,80171.0
2020-11-10 12:00:00,215.59,217.29,215.23,215.93,31574.0,215.59,217.29,215.23,215.93,31574.0
2020-11-10 12:30:00,216.13,216.94,215.07,215.35,12853.0,216.13,216.94,215.07,215.35,12853.0
2020-11-10 13:00:00,215.37,215.71,212.77,213.07,42520.0,215.37,215.71,212.77,213.07,42520.0
2020-11-10 13:30:00,213.18,215.35,212.52,215.35,22958.0,213.18,215.35,212.52,215.35,22958.0
2020-11-10 14:00:00,215.35,217.25,215.35,216.14,41186.0,215.35,217.25,215.35,216.14,41186.0
2020-11-10 14:30:00,216.13,217.98,216.0,217.68,32212.0,216.13,217.98,216.0,217.68,32212.0
2020-11-10 15:00:00,217.83,218.16,216.55,218.0,43964.0,217.83,218.16,216.55,218.0,43964.0
2020-11-10 15:30:00,217.93,218.97,216.91,217.94,98678.0,217.93,218.97,216.91,217.94,98678.0
2020-11-11 09:30:00,220.74,223.8,219.12,219.87,52810.0,220.74,223.8,219.12,219.87,52810.0
2020-11-11 10:00:00,219.87,222.87,219.55,222.4,32008.0,219.87,222.87,219.55,222.4,32008.0
2020-11-11 10:30:00,222.39,223.0,221.12,221.86,23950.0,222.39,223.0,221.12,221.86,23950.0
2020-11-11 11:00:00,222.28,222.96,221.65,222.0,21424.0,222.28,222.96,221.65,222.0,21424.0
2020-11-11 11:30:00,221.89,224.95,221.58,224.95,23215.0,221.89,224.95,221.58,224.95,23215.0
2020-11-11 12:00:00,224.73,225.92,224.28,224.97,27897.0,224.73,225.92,224.28,224.97,27897.0
2020-11-11 12:30:00,224.83,226.6,224.77,226.07,17877.0,224.83,226.6,224.77,226.07,17877.0
2020-11-11 13:00:00,226.08,226.49,225.56,225.82,20113.0,226.08,226.49,225.56,225.82,20113.0
2020-11-11 13:30:00,225.72,226.4,225.32,225.58,18516.0,225.72,226.4,225.32,225.58,18516.0
2020-11-11 14:00:00,225.57,226.09,224.46,224.84,17425.0,225.57,226.09,224.46,224.84,17425.0
2020-11-11 14:30:00,224.94,225.27,223.65,224.79,17627.0,224.94,225.27,223.65,224.79,17627.0
2020-11-11 15:00:00,224.69,225.72,224.44,224.94,25677.0,224.69,225.72,224.44,224.94,25677.0
2020-11-11 15:30:00,224.85,225.72,224.45,225.38,63999.0,224.85,225.72,224.45,225.38,63999.0
2020-11-12 09:30:00,224.3,226.1,219.19,220.0,45203.0,224.3,226.1,219.19,220.0,45203.0
2020-11-12 10:00:00,220.14,221.32,219.34,220.02,32830.0,220.14,221.32,219.34,220.02,32830.0
2020-11-12 10:30:00,220.21,222.74,220.19,221.56,15285.0,220.21,222.74,220.19,221.56,15285.0
2020-11-12 11:00:00,221.4,222.33,221.07,222.06,14250.0,221.4,222.33,221.07,222.06,14250.0
2020-11-12 11:30:00,221.98,222.11,221.01,221.38,14871.0,221.98,222.11,221.01,221.38,14871.0
2020-11-12 12:00:00,221.39,223.82,221.26,222.64,7779.0,221.39,223.82,221.26,222.64,7779.0
2020-11-12 12:30:00,222.73,222.97,220.91,221.71,7131.0,222.73,222.97,220.91,221.71,7131.0
2020-11-12 13:00:00,221.8,221.8,219.61,219.73,15268.0,221.8,221.8,219.61,219.73,15268.0
2020-11-12 13:30:00,219.54,219.76,218.54,219.13,30157.0,219.54,219.76,218.54,219.13,30157.0
2020-11-12 14:00:00,219.28,219.45,218.7,218.85,26083.0,219.28,219.45,218.7,218.85,26083.0
2020-11-12 14:30:00,218.69,218.83,218.26,218.37,15112.0,218.69,218.83,218.26,218.37,15112.0
2020-11-12 15:00:00,218.37,218.88,218.05,218.44,14425.0,218.37,218.88,218.05,218.44,14425.0
2020-11-12 15:30:00,218.33,220.15,218.0,219.65,71237.0,218.33,220.15,218.0,219.65,71237.0
2020-11-13 09:30:00,220.58,221.52,218.01,221.02,46689.0,220.58,221.52,218.01,221.02,46689.0
2020-11-13 10:00:00,220.92,221.98,219.89,221.98,14340.0,220.92,221.98,219.89,221.98,14340.0
2020-11-13 10:30:00,222.0,222.21,217.68,217.78,51653.0,222.0,222.21,217.68,217.78,51653.0
2020-11-13 11:00:00,217.78,219.23,216.57,218.34,34144.0,217.78,219.23,216.57,218.34,34144.0
2020-11-13 11:30:00,218.54,219.06,218.21,218.28,14981.0,218.54,219.06,218.21,218.28,14981.0
2020-11-13 12:00:00,218.28,218.29,216.85,217.86,12074.0,218.28,218.29,216.85,217.86,12074.0
2020-11-13 12:30:00,217.88,218.11,216.83,217.83,31501.0,217.88,218.11,216.83,217.83,31501.0
2020-11-13 13:00:00,217.91,218.45,217.55,218.33,7997.0,217.91,218.45,217.55,218.33,7997.0
2020-11-13 13:30:00,218.16,218.27,216.58,216.84,9612.0,218.16,218.27,216.58,216.84,9612.0
2020-11-13 14:00:00,217.01,217.31,216.24,216.67,14439.0,217.01,217.31,216.24,216.67,14439.0
2020-11-13 14:30:00,216.51,217.25,215.92,216.81,11093.0,216.51,217.25,215.92,216.81,11093.0
2020-11-13 15:00:00,216.81,217.61,215.92,216.13,30140.0,216.81,217.61,215.92,216.13,30140.0
2020-11-13 15:30:00,216.12,216.57,215.33,216.08,108927.0,216.12,216.57,215.33,216.08,108927.0
2020-11-16 09:30:00,216.5,216.55,211.81,212.93,55813.0,216.5,216.55,211.81,212.93,55813.0
2020-11-16 10:00:00,212.96,215.32,212.91,214.04,40068.0,212.96,215.32,212.91,214.04,40068.0
2020-11-16 10:30:00,213.53,214.26,212.13,213.87,54198.0,213.53,214.26,212.13,213.87,54198.0
2020-11-16 11:00:00,213.78,214.0,212.38,213.76,27109.0,213.78,214.0,212.38,213.76,27109.0
2020-11-16 11:30:00,213.9,214.7,213.64,213.73,17306.0,213.9,214.7,213.64,213.73,17306.0
2020-11-16 12:00:00,213.67,214.91,213.67,214.7,16291.0,213.67,214.91,213.67,214.7,16291.0
2020-11-16 12:30:00,214.35,214.47,213.13,214.07,18816.0,214.35,214.47,213.13,214.07,18816.0
2020-11-16 13:00:00,213.97,214.75,213.93,213.97,18723.0,213.97,214.75,213.93,213.97,18723.0
2020-11-16 13:30:00,214.0,214.77,213.25,213.27,23231.0,214.0,214.77,213.25,213.27,23231.0
2020-11-16 14:00:00,213.31,213.84,212.89,213.32,35818.0,213.31,213.84,212.89,213.32,35818.0
2020-11-16 14:30:00,213.66,213.72,212.41,212.42,29183.0,213.66,213.72,212.41,212.42,29183.0
2020-11-16 15:00:00,212.44,213.01,212.0,212.3,26016.0,212.44,213.01,212.0,212.3,26016.0
2020-11-16 15:30:00,212.44,213.42,211.42,213.19,99312.0,212.44,213.42,211.42,213.19,99312.0
2020-11-17 09:30:00,211.88,216.91,211.88,214.56,46695.0,211.88,216.91,211.88,214.56,46695.0
2020-11-17 10:00:00,214.25,215.27,213.46,213.46,19431.0,214.25,215.27,213.46,213.46,19431.0
2020-11-17 10:30:00,213.4,215.48,213.39,214.02,10373.0,213.4,215.48,213.39,214.02,10373.0
2020-11-17 11:00:00,214.21,214.29,212.66,212.85,13541.0,214.21,214.29,212.66,212.85,13541.0
2020-11-17 11:30:00,212.85,213.64,212.43,212.65,13573.0,212.85,213.64,212.43,212.65,13573.0
2020-11-17 12:00:00,212.58,212.58,211.21,211.91,18081.0,212.58,212.58,211.21,211.91,18081.0
2020-11-17 12:30:00,212.04,212.04,210.29,210.69,19761.0,212.04,212.04,210.29,210.69,19761.0
2020-11-17 13:00:00,210.58,211.29,209.47,210.98,27100.0,210.58,211.29,209.47,210.98,27100.0
2020-11-17 13:30:00,210.83,210.85,208.93,209.27,19161.0,210.83,210.85,208.93,209.27,19161.0
2020-11-17 14:00:00,209.58,210.83,209.26,209.93,33391.0,209.58,210.83,209.26,209.93,33391.0
2020-11-17 14:30:00,210.14,212.12,210.06,211.92,43998.0,210.14,212.12,210.06,211.92,43998.0
2020-11-17 15:00:00,211.92,212.59,210.36,211.22,33693.0,211.92,212.59,210.36,211.22,33693.0
2020-11-17 15:30:00,211.15,211.17,209.99,210.09,113284.0,211.15,211.17,209.99,210.09,113284.0
2020-11-18 09:30:00,211.63,213.64,210.1,213.1,55823.0,211.63,213.64,210.1,213.1,55823.0
2020-11-18 10:00:00,212.74,213.79,211.39,212.0,30208.0,212.74,213.79,211.39,212.0,30208.0
2020-11-18 10:30:00,211.8,212.98,211.77,212.5,23779.0,211.8,212.98,211.77,212.5,23779.0
2020-11-18 11:00:00,212.45,213.21,211.83,212.21,14734.0,212.45,213.21,211.83,212.21,14734.0
2020-11-18 11:30:00,212.28,212.71,211.77,212.09,22548.0,212.28,212.71,211.77,212.09,22548.0
2020-11-18 12:00:00,212.13,213.45,211.99,213.45,24004.0,212.13,213.45,211.99,213.45,24004.0
2020-11-18 12:30:00,213.34,213.35,211.65,211.83,16959.0,213.34,213.35,211.65,211.83,16959.0
2020-11-18 13:00:00,211.84,212.1,210.74,210.88,18056.0,211.84,212.1,210.74,210.88,18056.0
2020-11-18 13:30:00,210.61,210.97,210.2,210.56,19276.0,210.61,210.97,210.2,210.56,19276.0
2020-11-18 14:00:00,210.65,210.95,209.63,210.82,29966.0,210.65,210.95,209.63,210.82,29966.0
2020-11-18 14:30:00,210.98,212.28,210.86,212.08,34797.0,210.98,212.28,210.86,212.08,34797.0
2020-11-18 15:00:00,212.18,212.68,211.29,212.34,31072.0,212.18,212.68,211.29,212.34,31072.0
2020-11-18 15:30:00,212.54,212.96,211.86,211.95,88542.0,212.54,212.96,211.86,211.95,88542.0
2020-11-19 09:30:00,213.28,216.5,211.9,215.89,40830.0,213.28,216.5,211.9,215.89,40830.0
2020-11-19 10:00:00,216.35,217.37,215.64,216.38,36878.0,216.35,217.37,215.64,216.38,36878.0
2020-11-19 10:30:00,216.28,216.84,215.88,216.06,33806.0,216.28,216.84,215.88,216.06,33806.0
2020-11-19 11:00:00,216.09,216.71,215.94,216.3,31842.0,216.09,216.71,215.94,216.3,31842.0
2020-11-19 11:30:00,216.34,216.38,215.17,215.84,30436.0,216.34,216.38,215.17,215.84,30436.0
2020-11-19 12:00:00,215.96,215.96,214.2,214.25,17199.0,215.96,215.96,214.2,214.25,17199.0
2020-11-19 12:30:00,214.38,215.52,214.03,215.37,22066.0,214.38,215.52,214.03,215.37,22066.0
2020-11-19 13:00:00,215.44,216.58,215.34,216.31,18742.0,215.44,216.58,215.34,216.31,18742.0
2020-11-19 13:30:00,216.31,218.58,215.9,217.77,34684.0,216.31,218.58,215.9,217.77,34684.0
2020-11-19 14:00:00,217.83,218.94,217.83,218.45,26682.0,217.83,218.94,217.83,218.45,26682.0
2020-11-19 14:30:00,218.48,218.98,217.95,218.18,24640.0,218.48,218.98,217.95,218.18,24640.0
2020-11-19 15:00:00,218.26,218.52,217.59,217.88,22858.0,218.26,218.52,217.59,217.88,22858.0
2020-11-19 15:30:00,217.89,217.89,216.11,216.48,71320.0,217.89,217.89,216.11,216.48,71320.0
2020-11-20 09:30:00,217.37,218.66,216.4,217.11,25385.0,217.37,218.66,216.4,217.11,25385.0
2020-11-20 10:00:00,217.17,218.25,216.77,217.81,30369.0,217.17,218.25,216.77,217.81,30369.0
2020-11-20 10:30:00,217.91,220.74,217.91,220.2,44053.0,217.91,220.74,217.91,220.2,44053.0
2020-11-20 11:00:00,220.21,221.68,220.12,220.12,56746.0,220.21,221.68,220.12,220.12,56746.0
2020-11-20 11:30:00,220.11,220.87,219.61,220.02,24714.0,220.11,220.87,219.61,220.02,24714.0
2020-11-20 12:00:00,220.02,220.64,219.89,220.52,17926.0,220.02,220.64,219.89,220.52,17926.0
2020-11-20 12:30:00,220.63,221.25,220.27,220.79,17368.0,220.63,221.25,220.27,220.79,17368.0
2020-11-20 13:00:00,220.74,221.14,220.24,220.96,20537.0,220.74,221.14,220.24,220.96,20537.0
2020-11-20 13:30:00,221.06,221.06,220.36,220.58,18523.0,221.06,221.06,220.36,220.58,18523.0
2020-11-20 14:00:00,220.59,222.08,220.59,221.93,20073.0,220.59,222.08,220.59,221.93,20073.0
2020-11-20 14:30:00,222.01,222.7,221.01,221.26,29878.0,222.01,222.7,221.01,221.26,29878.0
2020-11-20 15:00:00,221.17,222.61,221.1,222.29,46653.0,221.17,222.61,221.1,222.29,46653.0
2020-11-20 15:30:00,222.17,225.2,222.12,222.97,161345.0,222.17,225.2,222.12,222.97,161345.0
2020-11-23 09:30:00,224.67,226.98,224.67,225.87,61615.0,224.67,226.98,224.67,225.87,61615.0
2020-11-23 10:00:00,226.06,227.03,218.23,218.3,76845.0,226.06,227.03,218.23,218.3,76845.0
2020-11-23 10:30:00,218.27,220.06,218.27,219.07,48696.0,218.27,220.06,218.27,219.07,48696.0
2020-11-23 11:00:00,219.0,220.18,218.16,218.37,45585.0,219.0,220.18,218.16,218.37,45585.0
2020-11-23 11:30:00,218.5,219.33,218.16,218.16,25647.0,218.5,219.33,218.16,218.16,25647.0
2020-11-23 12:00:00,218.33,218.33,216.77,217.06,33491.0,218.33,218.33,216.77,217.06,33491.0
2020-11-23 12:30:00,217.05,217.59,216.0,216.56,30167.0,217.05,217.59,216.0,216.56,30167.0
2020-11-23 13:00:00,216.7,218.5,216.69,218.14,46962.0,216.7,218.5,216.69,218.14,46962.0
2020-11-23 13:30:00,218.17,219.17,218.01,218.22,34000.0,218.17,219.17,218.01,218.22,34000.0
2020-11-23 14:00:00,218.05,219.52,217.72,218.97,23804.0,218.05,219.52,217.72,218.97,23804.0
2020-11-23 14:30:00,219.13,220.9,219.07,220.8,26513.0,219.13,220.9,219.07,220.8,26513.0
2020-11-23 15:00:00,220.64,221.15,219.55,220.19,38692.0,220.64,221.15,219.55,220.19,38692.0
2020-11-23 15:30:00,220.06,220.1,218.85,219.55,126616.0,220.06,220.1,218.85,219.55,126616.0
2020-11-24 09:30:00,219.63,219.98,215.34,216.77,47452.0,219.63,219.98,215.34,216.77,47452.0
2020-11-24 10:00:00,216.38,216.82,212.2,214.21,75995.0,216.38,216.82,212.2,214.21,75995.0
2020-11-24 10:30:00,214.21,217.52,213.67,217.09,71178.0,214.21,217.52,213.67,217.09,71178.0
2020-11-24 11:00:00,217.1,218.5,216.43,217.99,38233.0,217.1,218.5,216.43,217.99,38233.0
2020-11-24 11:30:00,217.84,217.98,215.02,215.5,47525.0,217.84,217.98,215.02,215.5,47525.0
2020-11-24 12:00:00,215.52,216.26,215.28,215.5,27154.0,215.52,216.26,215.28,215.5,27154.0
2020-11-24 12:30:00,215.53,215.53,213.66,213.99,24961.0,215.53,215.53,213.66,213.99,24961.0
2020-11-24 13:00:00,213.86,214.84,212.73,212.91,55655.0,213.86,214.84,212.73,212.91,55655.0
2020-11-24 13:30:00,212.9,214.1,212.1,212.44,35634.0,212.9,214.1,212.1,212.44,35634.0
2020-11-24 14:00:00,212.44,212.87,211.53,212.1,45291.0,212.44,212.87,211.53,212.1,45291.0
2020-11-24 14:30:00,212.2,213.07,211.96,212.86,50024.0,212.2,213.07,211.96,212.86,50024.0
2020-11-24 15:00:00,212.88,214.13,212.58,213.27,40291.0,212.88,214.13,212.58,213.27,40291.0
2020-11-24 15:30:00,213.27,214.02,212.97,213.84,165986.0,213.27,214.02,212.97,213.84,165986.0
2020-11-25 09:30:00,213.84,220.94,213.7,218.69,100150.0,213.84,220.94,213.7,218.69,100150.0
2020-11-25 10:00:00,219.16,219.86,216.15,216.16,49140.0,219.16,219.86,216.15,216.16,49140.0
2020-11-25 10:30:00,216.26,216.59,214.75,215.7,44595.0,216.26,216.59,214.75,215.7,44595.0
2020-11-25 11:00:00,215.88,218.16,215.45,218.14,25303.0,215.88,218.16,215.45,218.14,25303.0
2020-11-25 11:30:00,218.18,218.28,217.16,217.4,26455.0,218.18,218.28,217.16,217.4,26455.0
2020-11-25 12:00:00,217.45,217.74,216.9,217.07,20322.0,217.45,217.74,216.9,217.07,20322.0
2020-11-25 12:30:00,217.08,217.6,216.84,217.24,20371.0,217.08,217.6,216.84,217.24,20371.0
2020-11-25 13:00:00,217.21,217.52,216.85,217.25,18214.0,217.21,217.52,216.85,217.25,18214.0
2020-11-25 13:30:00,217.17,217.38,216.5,217.25,18627.0,217.17,217.38,216.5,217.25,18627.0
2020-11-25 14:00:00,217.23,217.7,216.92,217.39,18599.0,217.23,217.7,216.92,217.39,18599.0
2020-11-25 14:30:00,217.4,218.99,217.09,218.71,24438.0,217.4,218.99,217.09,218.71,24438.0
2020-11-25 15:00:00,218.54,218.69,217.15,217.15,29868.0,218.54,218.69,217.15,217.15,29868.0
2020-11-25 15:30:00,217.23,218.23,215.79,216.51,112585.0,217.23,218.23,215.79,216.51,112585.0
2020-11-27 09:30:00,219.72,224.2,218.51,223.0,98288.0,219.72,224.2,218.51,223.0,98288.0
2020-11-27 10:00:00,223.21,225.34,222.74,223.19,75136.0,223.21,225.34,222.74,223.19,75136.0
2020-11-27 10:30:00,222.94,223.46,221.21,221.21,42041.0,222.94,223.46,221.21,221.21,42041.0
2020-11-27 11:00:00,220.75,221.92,220.17,221.66,50489.0,220.75,221.92,220.17,221.66,50489.0
2020-11-27 11:30:00,221.83,221.88,220.42,221.55,35179.0,221.83,221.88,220.42,221.55,35179.0
2020-11-27 12:00:00,221.42,221.83,221.02,221.65,33186.0,221.42,221.83,221.02,221.65,33186.0
2020-11-27 12:30:00,221.59,221.8,220.66,221.39,79979.0,221.59,221.8,220.66,221.39,79979.0
2020-11-30 09:30:00,221.4,221.5,214.12,214.85,98591.0,221.4,221.5,214.12,214.85,98591.0
2020-11-30 10:00:00,214.9,215.43,213.05,213.62,54509.0,214.9,215.43,213.05,213.62,54509.0
2020-11-30 10:30:00,213.74,214.0,210.47,212.6,64303.0,213.74,214.0,210.47,212.6,64303.0
2020-11-30 11:00:00,212.71,213.49,211.06,213.24,51125.0,212.71,213.49,211.06,213.24,51125.0
2020-11-30 11:30:00,213.14,213.24,211.45,211.6,44989.0,213.14,213.24,211.45,211.6,44989.0
2020-11-30 12:00:00,211.68,212.41,210.77,212.28,64399.0,211.68,212.41,210.77,212.28,64399.0
2020-11-30 12:30:00,212.32,212.94,212.21,212.65,35237.0,212.32,212.94,212.21,212.65,35237.0
2020-11-30 13:00:00,212.55,213.1,212.05,212.66,37763.0,212.55,213.1,212.05,212.66,37763.0
2020-11-30 13:30:00,212.7,213.84,212.43,212.57,38302.0,212.7,213.84,212.43,212.57,38302.0
2020-11-30 14:00:00,212.65,213.45,212.5,213.33,49227.0,212.65,213.45,212.5,213.33,49227.0
2020-11-30 14:30:00,213.23,215.35,213.08,215.3,91892.0,213.23,215.35,213.08,215.3,91892.0
2020-11-30 15:00:00,215.31,215.39,214.12,214.21,74980.0,215.31,215.39,214.12,214.21,74980.0
2020-11-30 15:30:00,214.21,215.99,214.09,215.6,202025.0,214.21,215.99,214.09,215.6,202025.0
2020-12-01 09:30:00,216.14,217.27,213.17,216.1,52765.0,216.14,217.27,213.17,216.1,52765.0
2020-12-01 10:00:00,215.62,216.19,213.31,213.31,13953.0,215.62,216.19,213.31,213.31,13953.0
2020-12-01 10:30:00,213.45,214.2,212.67,212.81,25919.0,213.45,214.2,212.67,212.81,25919.0
2020-12-01 11:00:00,212.81,213.77,212.81,213.07,18614.0,212.81,213.77,212.81,213.07,18614.0
2020-12-01 11:30:00,213.1,213.8,212.31,212.78,25070.0,213.1,213.8,212.31,212.78,25070.0
2020-12-01 12:00:00,212.62,213.85,212.52,213.6,13988.0,212.62,213.85,212.52,213.6,13988.0
2020-12-01 12:30:00,213.28,213.41,211.2,211.49,26194.0,213.28,213.41,211.2,211.49,26194.0
2020-12-01 13:00:00,211.27,213.35,211.27,213.2,27678.0,211.27,213.35,211.27,213.2,27678.0
2020-12-01 13:30:00,213.24,214.74,213.1,213.7,26256.0,213.24,214.74,213.1,213.7,26256.0
2020-12-01 14:00:00,213.87,214.55,213.58,213.58,20478.0,213.87,214.55,213.58,213.58,20478.0
2020-12-01 14:30:00,213.5,214.19,213.41,213.84,23564.0,213.5,214.19,213.41,213.84,23564.0
2020-12-01 15:00:00,213.95,214.07,212.05,212.5,29842.0,213.95,214.07,212.05,212.5,29842.0
2020-12-01 15:30:00,212.52,213.18,211.98,213.02,77142.0,212.52,213.18,211.98,213.02,77142.0
2020-12-02 09:30:00,212.05,212.05,208.16,211.26,65747.0,212.05,212.05,208.16,211.26,65747.0
2020-12-02 10:00:00,211.22,212.36,210.37,211.8,29270.0,211.22,212.36,210.37,211.8,29270.0
2020-12-02 10:30:00,211.52,212.49,210.68,210.76,18054.0,211.52,212.49,210.68,210.76,18054.0
2020-12-02 11:00:00,210.95,211.99,210.81,211.34,17370.0,210.95,211.99,210.81,211.34,17370.0
2020-12-02 11:30:00,211.5,211.5,210.37,210.45,9503.0,211.5,211.5,210.37,210.45,9503.0
2020-12-02 12:00:00,210.62,211.09,210.25,210.63,55874.0,210.62,211.09,210.25,210.63,55874.0
2020-12-02 12:30:00,210.94,210.95,210.25,210.36,16514.0,210.94,210.95,210.25,210.36,16514.0
2020-12-02 13:00:00,210.41,210.95,210.11,210.25,25979.0,210.41,210.95,210.11,210.25,25979.0
2020-12-02 13:30:00,210.34,210.39,209.89,210.25,16028.0,210.34,210.39,209.89,210.25,16028.0
2020-12-02 14:00:00,210.14,210.36,209.52,210.16,19997.0,210.14,210.36,209.52,210.16,19997.0
2020-12-02 14:30:00,210.25,211.12,209.56,211.0,15294.0,210.25,211.12,209.56,211.0,15294.0
2020-12-02 15:00:00,211.0,211.28,209.91,209.95,31016.0,211.0,211.28,209.91,209.95,31016.0
2020-12-02 15:30:00,210.04,211.01,210.03,210.74,73527.0,210.04,211.01,210.03,210.74,73527.0
2020-12-03 09:30:00,209.68,212.71,209.52,211.25,18816.0,209.68,212.71,209.52,211.25,18816.0
2020-12-03 10:00:00,211.41,211.95,210.21,210.21,23922.0,211.41,211.95,210.21,210.21,23922.0
2020-12-03 10:30:00,210.12,211.81,210.12,211.11,27221.0,210.12,211.81,210.12,211.11,27221.0
2020-12-03 11:00:00,211.19,211.86,210.47,210.86,88312.0,211.19,211.86,210.47,210.86,88312.0
2020-12-03 11:30:00,210.96,211.02,209.08,210.11,25008.0,210.96,211.02,209.08,210.11,25008.0
2020-12-03 12:00:00,210.2,210.44,209.5,209.8,17871.0,210.2,210.44,209.5,209.8,17871.0
2020-12-03 12:30:00,209.75,209.85,209.15,209.31,25433.0,209.75,209.85,209.15,209.31,25433.0
2020-12-03 13:00:00,209.21,209.35,208.13,208.67,23446.0,209.21,209.35,208.13,208.67,23446.0
2020-12-03 13:30:00,208.69,209.2,207.51,208.68,41780.0,208.69,209.2,207.51,208.68,41780.0
2020-12-03 14:00:00,208.78,209.93,208.78,209.72,33903.0,208.78,209.93,208.78,209.72,33903.0
2020-12-03 14:30:00,209.81,210.17,209.3,209.64,23082.0,209.81,210.17,209.3,209.64,23082.0
2020-12-03 15:00:00,209.5,209.58,209.15,209.53,20033.0,209.5,209.58,209.15,209.53,20033.0
2020-12-03 15:30:00,209.56,209.56,207.01,207.56,105267.0,209.56,209.56,207.01,207.56,105267.0
2020-12-04 09:30:00,208.0,210.53,208.0,209.96,48264.0,208.0,210.53,208.0,209.96,48264.0
2020-12-04 10:00:00,209.95,210.88,209.81,209.88,24711.0,209.95,210.88,209.81,209.88,24711.0
2020-12-04 10:30:00,209.68,210.6,209.42,209.78,34891.0,209.68,210.6,209.42,209.78,34891.0
2020-12-04 11:00:00,209.78,209.79,208.05,208.26,46178.0,209.78,209.79,208.05,208.26,46178.0
2020-12-04 11:30:00,208.3,209.14,208.27,208.56,63995.0,208.3,209.14,208.27,208.56,63995.0
2020-12-04 12:00:00,208.49,208.8,208.13,208.65,13372.0,208.49,208.8,208.13,208.65,13372.0
2020-12-04 12:30:00,208.62,208.81,207.75,207.91,43983.0,208.62,208.81,207.75,207.91,43983.0
2020-12-04 13:00:00,207.81,208.11,207.15,207.28,26339.0,207.81,208.11,207.15,207.28,26339.0
2020-12-04 13:30:00,207.17,207.45,206.13,206.59,21553.0,207.17,207.45,206.13,206.59,21553.0
2020-12-04 14:00:00,206.49,206.56,205.21,205.26,30485.0,206.49,206.56,205.21,205.26,30485.0
2020-12-04 14:30:00,205.36,205.9,205.17,205.47,34856.0,205.36,205.9,205.17,205.47,34856.0
2020-12-04 15:00:00,205.52,206.2,205.19,205.46,40727.0,205.52,206.2,205.19,205.46,40727.0
2020-12-04 15:30:00,205.44,205.79,204.5,205.29,154165.0,205.44,205.79,204.5,205.29,154165.0
2020-12-07 09:30:00,205.29,208.18,202.56,203.25,62665.0,205.29,208.18,202.56,203.25,62665.0
2020-12-07 10:00:00,203.28,207.38,202.63,206.52,39743.0,203.28,207.38,202.63,206.52,39743.0
2020-12-07 10:30:00,206.68,206.79,205.29,205.81,48917.0,206.68,206.79,205.29,205.81,48917.0
2020-12-07 11:00:00,205.98,206.15,205.14,205.66,24203.0,205.98,206.15,205.14,205.66,24203.0
2020-12-07 11:30:00,205.7,205.86,205.08,205.84,24219.0,205.7,205.86,205.08,205.84,24219.0
2020-12-07 12:00:00,205.75,205.86,205.23,205.25,18776.0,205.75,205.86,205.23,205.25,18776.0
2020-12-07 12:30:00,205.21,205.52,205.15,205.3,14322.0,205.21,205.52,205.15,205.3,14322.0
2020-12-07 13:00:00,205.37,205.61,204.89,205.53,13231.0,205.37,205.61,204.89,205.53,13231.0
2020-12-07 13:30:00,205.51,207.3,205.51,207.3,26690.0,205.51,207.3,205.51,207.3,26690.0
2020-12-07 14:00:00,207.49,208.1,207.05,207.89,17022.0,207.49,208.1,207.05,207.89,17022.0
2020-12-07 14:30:00,207.77,208.14,207.21,207.37,17526.0,207.77,208.14,207.21,207.37,17526.0
2020-12-07 15:00:00,207.42,209.19,207.25,208.85,31929.0,207.42,209.19,207.25,208.85,31929.0
2020-12-07 15:30:00,208.71,209.17,208.19,209.08,66934.0,208.71,209.17,208.19,209.08,66934.0
2020-12-08 09:30:00,210.42,211.69,207.31,210.94,64478.0,210.42,211.69,207.31,210.94,64478.0
2020-12-08 10:00:00,211.03,211.03,209.16,209.67,38422.0,211.03,211.03,209.16,209.67,38422.0
2020-12-08 10:30:00,209.67,211.75,209.42,211.02,30630.0,209.67,211.75,209.42,211.02,30630.0
2020-12-08 11:00:00,211.02,211.47,210.32,210.68,47766.0,211.02,211.47,210.32,210.68,47766.0
2020-12-08 11:30:00,210.55,211.31,210.0,211.19,43099.0,210.55,211.31,210.0,211.19,43099.0
2020-12-08 12:00:00,211.09,211.31,210.46,211.31,18368.0,211.09,211.31,210.46,211.31,18368.0
2020-12-08 12:30:00,211.16,212.01,211.09,211.82,23856.0,211.16,212.01,211.09,211.82,23856.0
2020-12-08 13:00:00,211.82,213.04,211.82,212.74,23325.0,211.82,213.04,211.82,212.74,23325.0
2020-12-08 13:30:00,212.74,216.95,212.65,216.4,224965.0,212.74,216.95,212.65,216.4,224965.0
2020-12-08 14:00:00,216.4,217.31,215.45,216.72,52121.0,216.4,217.31,215.45,216.72,52121.0
2020-12-08 14:30:00,216.75,216.94,215.91,216.86,31194.0,216.75,216.94,215.91,216.86,31194.0
2020-12-08 15:00:00,216.88,217.37,216.2,216.93,40289.0,216.88,217.37,216.2,216.93,40289.0
2020-12-08 15:30:00,217.01,217.22,216.27,216.96,102994.0,217.01,217.22,216.27,216.96,102994.0
2020-12-09 09:30:00,218.01,218.88,215.15,215.43,38459.0,218.01,218.88,215.15,215.43,38459.0
2020-12-09 10:00:00,215.65,215.66,212.63,213.68,42273.0,215.65,215.66,212.63,213.68,42273.0
2020-12-09 10:30:00,214.02,214.46,213.05,214.13,43051.0,214.02,214.46,213.05,214.13,43051.0
2020-12-09 11:00:00,214.11,214.14,212.42,212.53,43538.0,214.11,214.14,212.42,212.53,43538.0
2020-12-09 11:30:00,212.47,213.35,211.75,213.0,30659.0,212.47,213.35,211.75,213.0,30659.0
2020-12-09 12:00:00,213.01,213.04,211.9,212.32,26333.0,213.01,213.04,211.9,212.32,26333.0
2020-12-09 12:30:00,212.53,212.57,210.4,210.67,28799.0,212.53,212.57,210.4,210.67,28799.0
2020-12-09 13:00:00,210.57,210.76,209.58,210.04,43036.0,210.57,210.76,209.58,210.04,43036.0
2020-12-09 13:30:00,209.98,210.0,208.78,208.94,48008.0,209.98,210.0,208.78,208.94,48008.0
2020-12-09 14:00:00,208.99,209.87,208.65,209.87,39141.0,208.99,209.87,208.65,209.87,39141.0
2020-12-09 14:30:00,209.72,210.09,208.1,209.14,30978.0,209.72,210.09,208.1,209.14,30978.0
2020-12-09 15:00:00,209.1,209.54,208.73,208.89,43240.0,209.1,209.54,208.73,208.89,43240.0
2020-12-09 15:30:00,208.78,209.63,207.82,209.42,133455.0,208.78,209.63,207.82,209.42,133455.0
2020-12-10 09:30:00,207.5,213.83,207.06,213.59,46094.0,207.5,213.83,207.06,213.59,46094.0
2020-12-10 10:00:00,213.52,213.95,212.38,213.49,49086.0,213.52,213.95,212.38,213.49,49086.0
2020-12-10 10:30:00,213.52,213.65,211.14,211.45,55227.0,213.52,213.65,211.14,211.45,55227.0
2020-12-10 11:00:00,211.37,211.37,210.35,210.58,44325.0,211.37,211.37,210.35,210.58,44325.0
2020-12-10 11:30:00,210.49,211.17,209.5,209.61,22585.0,210.49,211.17,209.5,209.61,22585.0
2020-12-10 12:00:00,209.6,210.3,208.6,208.9,24587.0,209.6,210.3,208.6,208.9,24587.0
2020-12-10 12:30:00,209.02,209.85,208.6,209.06,30937.0,209.02,209.85,208.6,209.06,30937.0
2020-12-10 13:00:00,208.95,209.74,208.73,209.36,20176.0,208.95,209.74,208.73,209.36,20176.0
2020-12-10 13:30:00,209.3,210.21,208.94,209.96,16593.0,209.3,210.21,208.94,209.96,16593.0
2020-12-10 14:00:00,209.93,210.31,209.6,209.83,22531.0,209.93,210.31,209.6,209.83,22531.0
2020-12-10 14:30:00,209.71,211.36,209.71,210.97,24565.0,209.71,211.36,209.71,210.97,24565.0
2020-12-10 15:00:00,211.03,211.18,210.47,210.74,35308.0,211.03,211.18,210.47,210.74,35308.0
2020-12-10 15:30:00,210.85,211.95,210.7,211.27,97004.0,210.85,211.95,210.7,211.27,97004.0
2020-12-11 09:30:00,211.56,216.59,211.46,216.42,34582.0,211.56,216.59,211.46,216.42,34582.0
2020-12-11 10:00:00,216.01,219.99,216.01,218.46,51344.0,216.01,219.99,216.01,218.46,51344.0
2020-12-11 10:30:00,218.46,218.46,214.83,216.05,45859.0,218.46,218.46,214.83,216.05,45859.0
2020-12-11 11:00:00,216.19,216.2,215.12,215.22,16883.0,216.19,216.2,215.12,215.22,16883.0
2020-12-11 11:30:00,215.32,216.6,215.22,216.03,54641.0,215.32,216.6,215.22,216.03,54641.0
2020-12-11 12:00:00,216.17,216.44,214.49,214.98,18375.0,216.17,216.44,214.49,214.98,18375.0
2020-12-11 12:30:00,215.23,216.29,214.91,216.28,20145.0,215.23,216.29,214.91,216.28,20145.0
2020-12-11 13:00:00,216.13,216.25,215.24,216.25,25265.0,216.13,216.25,215.24,216.25,25265.0
2020-12-11 13:30:00,216.43,217.47,216.38,216.78,21530.0,216.43,217.47,216.38,216.78,21530.0
2020-12-11 14:00:00,217.02,217.02,216.32,216.59,15694.0,217.02,217.02,216.32,216.59,15694.0
2020-12-11 14:30:00,216.66,217.06,216.15,216.83,19760.0,216.66,217.06,216.15,216.83,19760.0
2020-12-11 15:00:00,216.96,217.43,216.18,216.79,24283.0,216.96,217.43,216.18,216.79,24283.0
2020-12-11 15:30:00,216.94,217.43,216.65,217.42,86667.0,216.94,217.43,216.65,217.42,86667.0
2020-12-14 09:30:00,217.69,219.46,216.85,216.85,46039.0,217.69,219.46,216.85,216.85,46039.0
2020-12-14 10:00:00,216.45,218.16,215.42,215.42,26770.0,216.45,218.16,215.42,215.42,26770.0
2020-12-14 10:30:00,215.26,215.65,213.5,215.34,43422.0,215.26,215.65,213.5,215.34,43422.0
2020-12-14 11:00:00,215.35,217.13,214.9,216.85,18858.0,215.35,217.13,214.9,216.85,18858.0
2020-12-14 11:30:00,217.03,218.07,216.85,217.71,26283.0,217.03,218.07,216.85,217.71,26283.0
2020-12-14 12:00:00,217.69,219.78,217.15,219.66,33474.0,217.69,219.78,217.15,219.66,33474.0
2020-12-14 12:30:00,219.52,220.82,218.99,219.6,37232.0,219.52,220.82,218.99,219.6,37232.0
2020-12-14 13:00:00,219.54,219.54,217.06,217.41,20806.0,219.54,219.54,217.06,217.41,20806.0
2020-12-14 13:30:00,217.28,218.99,217.0,218.76,23749.0,217.28,218.99,217.0,218.76,23749.0
2020-12-14 14:00:00,218.95,219.14,217.77,218.33,17934.0,218.95,219.14,217.77,218.33,17934.0
2020-12-14 14:30:00,218.03,219.79,217.71,219.55,21930.0,218.03,219.79,217.71,219.55,21930.0
2020-12-14 15:00:00,219.57,220.07,218.98,219.36,22434.0,219.57,220.07,218.98,219.36,22434.0
2020-12-14 15:30:00,219.41,219.41,218.06,218.07,67469.0,219.41,219.41,218.06,218.07,67469.0
2020-12-15 09:30:00,220.01,223.15,219.67,221.53,48420.0,220.01,223.15,219.67,221.53,48420.0
2020-12-15 10:00:00,221.45,222.15,220.16,220.67,63335.0,221.45,222.15,220.16,220.67,63335.0
2020-12-15 10:30:00,220.45,221.21,219.88,220.75,34576.0,220.45,221.21,219.88,220.75,34576.0
2020-12-15 11:00:00,220.97,221.34,220.49,220.49,40547.0,220.97,221.34,220.49,220.49,40547.0
2020-12-15 11:30:00,220.87,222.08,220.6,221.83,39265.0,220.87,222.08,220.6,221.83,39265.0
2020-12-15 12:00:00,221.82,223.42,221.61,222.69,39268.0,221.82,223.42,221.61,222.69,39268.0
2020-12-15 12:30:00,222.74,223.49,222.6,222.6,36502.0,222.74,223.49,222.6,222.6,36502.0
2020-12-15 13:00:00,222.7,223.83,222.7,222.96,17188.0,222.7,223.83,222.7,222.96,17188.0
2020-12-15 13:30:00,223.0,223.93,222.89,223.74,29121.0,223.0,223.93,222.89,223.74,29121.0
2020-12-15 14:00:00,223.7,224.79,223.51,224.71,22434.0,223.7,224.79,223.51,224.71,22434.0
2020-12-15 14:30:00,224.68,224.83,223.65,224.78,28791.0,224.68,224.83,223.65,224.78,28791.0
2020-12-15 15:00:00,224.71,224.85,223.29,223.3,41284.0,224.71,224.85,223.29,223.3,41284.0
2020-12-15 15:30:00,223.24,224.41,223.08,224.4,84830.0,223.24,224.41,223.08,224.4,84830.0
2020-12-16 09:30:00,226.0,226.64,221.51,222.51,39919.0,226.0,226.64,221.51,222.51,39919.0
2020-12-16 10:00:00,221.98,222.14,218.11,220.83,29286.0,221.98,222.14,218.11,220.83,29286.0
2020-12-16 10:30:00,220.84,221.91,220.32,221.67,17512.0,220.84,221.91,220.32,221.67,17512.0
2020-12-16 11:00:00,221.65,221.65,220.04,220.12,14807.0,221.65,221.65,220.04,220.12,14807.0
2020-12-16 11:30:00,220.01,220.15,219.34,220.12,13197.0,220.01,220.15,219.34,220.12,13197.0
2020-12-16 12:00:00,220.14,221.71,219.9,221.48,19851.0,220.14,221.71,219.9,221.48,19851.0
2020-12-16 12:30:00,221.46,222.48,221.46,222.48,8746.0,221.46,222.48,221.46,222.48,8746.0
2020-12-16 13:00:00,222.41,222.41,221.45,221.63,10503.0,222.41,222.41,221.45,221.63,10503.0
2020-12-16 13:30:00,221.66,221.72,220.67,220.79,8378.0,221.66,221.72,220.67,220.79,8378.0
2020-12-16 14:00:00,220.79,221.07,219.19,219.69,19221.0,220.79,221.07,219.19,219.69,19221.0
2020-12-16 14:30:00,219.74,221.18,219.58,221.08,22524.0,219.74,221.18,219.58,221.08,22524.0
2020-12-16 15:00:00,221.24,221.91,220.95,221.46,23051.0,221.24,221.91,220.95,221.46,23051.0
2020-12-16 15:30:00,221.5,221.54,220.22,220.66,120064.0,221.5,221.54,220.22,220.66,120064.0
2020-12-17 09:30:00,221.93,224.19,220.18,220.68,36670.0,221.93,224.19,220.18,220.68,36670.0
2020-12-17 10:00:00,220.66,221.68,220.0,220.81,22649.0,220.66,221.68,220.0,220.81,22649.0
2020-12-17 10:30:00,220.74,220.74,218.89,219.55,20952.0,220.74,220.74,218.89,219.55,20952.0
2020-12-17 11:00:00,219.68,220.87,218.87,220.5,14615.0,219.68,220.87,218.87,220.5,14615.0
2020-12-17 11:30:00,220.45,220.55,219.13,219.46,7545.0,220.45,220.55,219.13,219.46,7545.0
2020-12-17 12:00:00,219.47,219.66,218.24,218.93,11226.0,219.47,219.66,218.24,218.93,11226.0
2020-12-17 12:30:00,218.82,219.49,218.45,219.37,10351.0,218.82,219.49,218.45,219.37,10351.0
2020-12-17 13:00:00,219.36,219.66,218.19,218.29,9918.0,219.36,219.66,218.19,218.29,9918.0
2020-12-17 13:30:00,218.28,218.53,217.35,218.05,21489.0,218.28,218.53,217.35,218.05,21489.0
2020-12-17 14:00:00,218.06,218.93,217.96,218.71,18480.0,218.06,218.93,217.96,218.71,18480.0
2020-12-17 14:30:00,218.59,218.76,218.11,218.19,35966.0,218.59,218.76,218.11,218.19,35966.0
2020-12-17 15:00:00,218.3,218.3,217.47,217.77,20017.0,218.3,218.3,217.47,217.77,20017.0
2020-12-17 15:30:00,217.7,219.69,217.57,218.73,98821.0,217.7,219.69,217.57,218.73,98821.0
2020-12-18 09:30:00,220.26,220.72,217.94,219.69,71069.0,220.26,220.72,217.94,219.69,71069.0
2020-12-18 10:00:00,219.74,219.74,217.33,217.62,120836.0,219.74,219.74,217.33,217.62,120836.0
2020-12-18 10:30:00,217.67,218.4,216.44,217.09,80920.0,217.67,218.4,216.44,217.09,80920.0
2020-12-18 11:00:00,217.16,217.25,215.05,216.46,58551.0,217.16,217.25,215.05,216.46,58551.0
2020-12-18 11:30:00,216.45,217.41,215.82,216.59,82656.0,216.45,217.41,215.82,216.59,82656.0
2020-12-18 12:00:00,216.7,218.38,215.93,218.13,70155.0,216.7,218.38,215.93,218.13,70155.0
2020-12-18 12:30:00,218.1,218.39,217.16,217.46,26777.0,218.1,218.39,217.16,217.46,26777.0
2020-12-18 13:00:00,217.48,218.15,216.6,217.08,25306.0,217.48,218.15,216.6,217.08,25306.0
2020-12-18 13:30:00,217.09,217.57,216.89,217.18,22974.0,217.09,217.57,216.89,217.18,22974.0
2020-12-18 14:00:00,217.15,217.18,216.72,216.72,25188.0,217.15,217.18,216.72,216.72,25188.0
2020-12-18 14:30:00,216.9,217.17,216.13,216.22,24223.0,216.9,217.17,216.13,216.22,24223.0
2020-12-18 15:00:00,216.32,216.57,215.6,216.18,21266.0,216.32,216.57,215.6,216.18,21266.0
2020-12-18 15:30:00,216.22,217.11,215.06,216.79,80695.0,216.22,217.11,215.06,216.79,80695.0
2020-12-21 09:30:00,214.63,221.61,214.41,220.06,67399.0,214.63,221.61,214.41,220.06,67399.0
2020-12-21 10:00:00,219.92,220.78,216.89,217.87,45029.0,219.92,220.78,216.89,217.87,45029.0
2020-12-21 10:30:00,217.62,219.8,217.52,219.66,25348.0,217.62,219.8,217.52,219.66,25348.0
2020-12-21 11:00:00,219.53,221.05,219.09,220.42,23776.0,219.53,221.05,219.09,220.42,23776.0
2020-12-21 11:30:00,220.35,221.91,220.28,221.59,19140.0,220.35,221.91,220.28,221.59,19140.0
2020-12-21 12:00:00,221.61,227.49,221.5,227.43,250762.0,221.61,227.49,221.5,227.43,250762.0
2020-12-21 12:30:00,227.37,227.51,225.78,227.36,58645.0,227.37,227.51,225.78,227.36,58645.0
2020-12-21 13:00:00,227.42,228.65,227.26,228.33,49668.0,227.42,228.65,227.26,228.33,49668.0
2020-12-21 13:30:00,228.59,230.4,228.3,229.86,58683.0,228.59,230.4,228.3,229.86,58683.0
2020-12-21 14:00:00,229.96,230.47,228.86,229.85,50948.0,229.96,230.47,228.86,229.85,50948.0
2020-12-21 14:30:00,229.81,230.07,229.47,229.85,40137.0,229.81,230.07,229.47,229.85,40137.0
2020-12-21 15:00:00,230.13,230.14,229.31,229.89,36170.0,230.13,230.14,229.31,229.89,36170.0
2020-12-21 15:30:00,229.87,230.35,228.56,230.28,108825.0,229.87,230.35,228.56,230.28,108825.0
2020-12-22 09:30:00,230.65,231.88,228.93,229.97,135013.0,230.65,231.88,228.93,229.97,135013.0
2020-12-22 10:00:00,229.79,230.05,226.51,228.21,60954.0,229.79,230.05,226.51,228.21,60954.0
2020-12-22 10:30:00,228.3,228.98,226.93,228.04,45305.0,228.3,228.98,226.93,228.04,45305.0
2020-12-22 11:00:00,228.49,228.49,226.27,226.27,43590.0,228.49,228.49,226.27,226.27,43590.0
2020-12-22 11:30:00,226.03,226.09,223.64,225.14,41148.0,226.03,226.09,223.64,225.14,41148.0
2020-12-22 12:00:00,225.2,227.54,225.0,227.26,32763.0,225.2,227.54,225.0,227.26,32763.0
2020-12-22 12:30:00,227.2,228.49,227.2,228.41,14642.0,227.2,228.49,227.2,228.41,14642.0
2020-12-22 13:00:00,228.53,228.6,227.41,227.41,15398.0,228.53,228.6,227.41,227.41,15398.0
2020-12-22 13:30:00,227.39,227.39,226.5,226.97,17575.0,227.39,227.39,226.5,226.97,17575.0
2020-12-22 14:00:00,227.12,228.49,227.12,228.37,11876.0,227.12,228.49,227.12,228.37,11876.0
2020-12-22 14:30:00,228.45,228.49,227.82,228.04,14201.0,228.45,228.49,227.82,228.04,14201.0
2020-12-22 15:00:00,228.04,228.13,227.37,227.58,16515.0,228.04,228.13,227.37,227.58,16515.0
2020-12-22 15:30:00,227.35,227.85,226.74,227.31,73025.0,227.35,227.85,226.74,227.31,73025.0
2020-12-23 09:30:00,229.25,230.5,225.66,227.22,32355.0,229.25,230.5,225.66,227.22,32355.0
2020-12-23 10:00:00,227.11,227.31,225.29,225.3,9526.0,227.11,227.31,225.29,225.3,9526.0
2020-12-23 10:30:00,225.58,227.48,225.58,227.44,16454.0,225.58,227.48,225.58,227.44,16454.0
2020-12-23 11:00:00,226.94,228.11,226.8,227.69,18977.0,226.94,228.11,226.8,227.69,18977.0
2020-12-23 11:30:00,227.42,227.97,227.09,227.36,26727.0,227.42,227.97,227.09,227.36,26727.0
2020-12-23 12:00:00,227.37,228.72,223.0,227.69,100388.0,227.37,228.72,223.0,227.69,100388.0
2020-12-23 12:30:00,227.8,228.08,226.87,227.41,10998.0,227.8,228.08,226.87,227.41,10998.0
2020-12-23 13:00:00,227.41,227.65,227.06,227.55,11743.0,227.41,227.65,227.06,227.55,11743.0
2020-12-23 13:30:00,227.49,227.49,226.74,226.89,16614.0,227.49,227.49,226.74,226.89,16614.0
2020-12-23 14:00:00,226.91,227.24,226.68,227.18,10892.0,226.91,227.24,226.68,227.18,10892.0
2020-12-23 14:30:00,227.36,227.84,227.33,227.56,12951.0,227.36,227.84,227.33,227.56,12951.0
2020-12-23 15:00:00,227.48,227.77,227.15,227.39,13702.0,227.48,227.77,227.15,227.39,13702.0
2020-12-23 15:30:00,227.37,227.62,226.88,227.01,34495.0,227.37,227.62,226.88,227.01,34495.0
2020-12-24 09:30:00,227.26,237.0,227.0,236.07,185215.0,227.26,237.0,227.0,236.07,185215.0
2020-12-24 10:00:00,236.35,237.39,233.12,233.29,68926.0,236.35,237.39,233.12,233.29,68926.0
2020-12-24 10:30:00,233.28,236.88,233.27,235.65,61986.0,233.28,236.88,233.27,235.65,61986.0
2020-12-24 11:00:00,235.65,237.99,234.0,234.21,63557.0,235.65,237.99,234.0,234.21,63557.0
2020-12-24 11:30:00,234.0,235.0,232.0,232.92,86440.0,234.0,235.0,232.0,232.92,86440.0
2020-12-24 12:00:00,233.27,234.87,232.9,233.36,43673.0,233.27,234.87,232.9,233.36,43673.0
2020-12-24 12:30:00,233.15,234.59,232.89,233.58,85830.0,233.15,234.59,232.89,233.58,85830.0
2020-12-28 09:30:00,238.49,239.62,236.0,237.32,74098.0,238.49,239.62,236.0,237.32,74098.0
2020-12-28 10:00:00,237.17,238.2,233.29,233.51,75778.0,237.17,238.2,233.29,233.51,75778.0
2020-12-28 10:30:00,233.52,234.92,233.2,234.62,42060.0,233.52,234.92,233.2,234.62,42060.0
2020-12-28 11:00:00,234.77,236.47,234.43,236.09,31445.0,234.77,236.47,234.43,236.09,31445.0
2020-12-28 11:30:00,235.98,236.16,234.13,234.82,32851.0,235.98,236.16,234.13,234.82,32851.0
2020-12-28 12:00:00,234.72,236.07,234.52,235.2,41099.0,234.72,236.07,234.52,235.2,41099.0
2020-12-28 12:30:00,235.08,235.57,234.68,234.83,14806.0,235.08,235.57,234.68,234.83,14806.0
2020-12-28 13:00:00,234.82,235.46,234.07,235.39,19754.0,234.82,235.46,234.07,235.39,19754.0
2020-12-28 13:30:00,235.28,236.57,235.23,236.48,23405.0,235.28,236.57,235.23,236.48,23405.0
2020-12-28 14:00:00,236.37,236.87,235.45,235.53,16951.0,236.37,236.87,235.45,235.53,16951.0
2020-12-28 14:30:00,235.78,235.9,234.68,235.0,19816.0,235.78,235.9,234.68,235.0,19816.0
2020-12-28 15:00:00,235.05,235.44,233.55,233.73,27126.0,235.05,235.44,233.55,233.73,27126.0
2020-12-28 15:30:00,233.8,234.0,232.25,233.03,73869.0,233.8,234.0,232.25,233.03,73869.0
2020-12-29 09:30:00,232.59,233.99,220.49,222.4,109845.0,232.59,233.99,220.49,222.4,109845.0
2020-12-29 10:00:00,222.39,223.06,220.03,221.77,101549.0,222.39,223.06,220.03,221.77,101549.0
2020-12-29 10:30:00,221.9,224.85,221.9,223.92,45341.0,221.9,224.85,221.9,223.92,45341.0
2020-12-29 11:00:00,224.08,224.28,222.28,222.37,17582.0,224.08,224.28,222.28,222.37,17582.0
2020-12-29 11:30:00,222.5,222.8,220.3,220.88,24904.0,222.5,222.8,220.3,220.88,24904.0
2020-12-29 12:00:00,220.97,221.0,219.47,220.54,57309.0,220.97,221.0,219.47,220.54,57309.0
2020-12-29 12:30:00,220.54,220.65,219.67,220.61,35569.0,220.54,220.65,219.67,220.61,35569.0
2020-12-29 13:00:00,220.66,222.12,220.59,221.9,20992.0,220.66,222.12,220.59,221.9,20992.0
2020-12-29 13:30:00,221.71,221.71,220.63,221.39,17618.0,221.71,221.71,220.63,221.39,17618.0
2020-12-29 14:00:00,221.27,221.6,220.64,221.45,17853.0,221.27,221.6,220.64,221.45,17853.0
2020-12-29 14:30:00,221.53,222.0,221.05,221.26,17045.0,221.53,222.0,221.05,221.26,17045.0
2020-12-29 15:00:00,221.25,221.81,220.55,221.78,23773.0,221.25,221.81,220.55,221.78,23773.0
2020-12-29 15:30:00,221.58,222.11,220.88,221.37,61997.0,221.58,222.11,220.88,221.37,61997.0
2020-12-30 09:30:00,222.6,227.49,222.6,227.44,73135.0,222.6,227.49,222.6,227.44,73135.0
2020-12-30 10:00:00,227.54,229.28,227.45,229.13,21286.0,227.54,229.28,227.45,229.13,21286.0
2020-12-30 10:30:00,229.19,229.19,227.19,227.99,50797.0,229.19,229.19,227.19,227.99,50797.0
2020-12-30 11:00:00,228.47,229.54,228.01,228.98,19629.0,228.47,229.54,228.01,228.98,19629.0
2020-12-30 11:30:00,229.0,229.49,227.4,227.57,22203.0,229.0,229.49,227.4,227.57,22203.0
2020-12-30 12:00:00,227.53,229.15,227.36,228.98,27003.0,227.53,229.15,227.36,228.98,27003.0
2020-12-30 12:30:00,229.06,229.19,228.71,229.14,10260.0,229.06,229.19,228.71,229.14,10260.0
2020-12-30 13:00:00,229.43,229.45,228.77,229.01,8034.0,229.43,229.45,228.77,229.01,8034.0
2020-12-30 13:30:00,229.17,229.86,229.16,229.24,6466.0,229.17,229.86,229.16,229.24,6466.0
2020-12-30 14:00:00,229.35,229.6,228.82,229.4,6700.0,229.35,229.6,228.82,229.4,6700.0
2020-12-30 14:30:00,229.47,229.54,228.5,228.64,8783.0,229.47,229.54,228.5,228.64,8783.0
2020-12-30 15:00:00,228.73,228.83,228.25,228.75,13811.0,228.73,228.83,228.25,228.75,13811.0
2020-12-30 15:30:00,228.88,229.74,228.73,229.06,57633.0,228.88,229.74,228.73,229.06,57633.0
2020-12-31 09:30:00,229.19,229.19,225.52,226.13,31570.0,229.19,229.19,225.52,226.13,31570.0
2020-12-31 10:00:00,226.38,228.49,226.37,227.67,34597.0,226.38,228.49,226.37,227.67,34597.0
2020-12-31 10:30:00,227.75,229.09,227.75,228.42,19588.0,227.75,229.09,227.75,228.42,19588.0
2020-12-31 11:00:00,228.38,228.5,227.64,228.14,7515.0,228.38,228.5,227.64,228.14,7515.0
2020-12-31 11:30:00,228.12,228.23,226.81,227.18,8381.0,228.12,228.23,226.81,227.18,8381.0
2020-12-31 12:00:00,227.34,228.08,226.9,227.96,8180.0,227.34,228.08,226.9,227.96,8180.0
2020-12-31 12:30:00,228.0,229.46,227.72,229.46,11702.0,228.0,229.46,227.72,229.46,11702.0
2020-12-31 13:00:00,229.6,229.6,228.38,228.48,6975.0,229.6,229.6,228.38,228.48,6975.0
2020-12-31 13:30:00,228.45,228.67,227.9,228.0,16748.0,228.45,228.67,227.9,228.0,16748.0
2020-12-31 14:00:00,227.99,228.48,227.8,228.14,14363.0,227.99,228.48,227.8,228.14,14363.0
2020-12-31 14:30:00,228.18,228.76,228.04,228.04,8493.0,228.18,228.76,228.04,228.04,8493.0
2020-12-31 15:00:00,228.0,228.55,227.97,228.14,11618.0,228.0,228.55,227.97,228.14,11618.0
2020-12-31 15:30:00,228.18,228.54,227.23,227.42,57137.0,228.18,228.54,227.23,227.42,57137.0
2021-01-04 09:30:00,229.16,230.95,226.6,227.12,57264.0,229.16,230.95,226.6,227.12,57264.0
2021-01-04 10:00:00,227.09,229.67,226.37,229.67,41553.0,227.09,229.67,226.37,229.67,41553.0
2021-01-04 10:30:00,229.43,229.43,226.42,226.78,41086.0,229.43,229.43,226.42,226.78,41086.0
2021-01-04 11:00:00,226.8,227.38,224.42,226.66,35849.0,226.8,227.38,224.42,226.66,35849.0
2021-01-04 11:30:00,226.39,226.6,224.29,224.59,14471.0,226.39,226.6,224.29,224.59,14471.0
2021-01-04 12:00:00,224.5,224.5,222.51,224.39,19350.0,224.5,224.5,222.51,224.39,19350.0
2021-01-04 12:30:00,224.24,224.91,223.19,224.69,17357.0,224.24,224.91,223.19,224.69,17357.0
2021-01-04 13:00:00,224.65,225.55,224.34,225.43,17732.0,224.65,225.55,224.34,225.43,17732.0
2021-01-04 13:30:00,225.6,226.65,225.18,226.1,14159.0,225.6,226.65,225.18,226.1,14159.0
2021-01-04 14:00:00,226.06,226.06,224.01,224.01,11382.0,226.06,226.06,224.01,224.01,11382.0
2021-01-04 14:30:00,224.39,224.39,223.05,223.76,30668.0,224.39,224.39,223.05,223.76,30668.0
2021-01-04 15:00:00,223.75,224.13,223.15,223.67,13309.0,223.75,224.13,223.15,223.67,13309.0
2021-01-04 15:30:00,223.6,224.81,223.24,224.56,34097.0,223.6,224.81,223.24,224.56,34097.0
2021-01-05 09:30:00,223.17,228.47,223.0,227.49,54856.0,223.17,228.47,223.0,227.49,54856.0
2021-01-05 10:00:00,227.49,228.15,224.16,225.2,40202.0,227.49,228.15,224.16,225.2,40202.0
2021-01-05 10:30:00,225.0,225.93,223.93,225.22,23425.0,225.0,225.93,223.93,225.22,23425.0
2021-01-05 11:00:00,225.2,225.65,224.36,225.65,9428.0,225.2,225.65,224.36,225.65,9428.0
2021-01-05 11:30:00,225.97,226.2,225.3,225.32,7426.0,225.97,226.2,225.3,225.32,7426.0
2021-01-05 12:00:00,225.36,226.13,225.36,225.75,9195.0,225.36,226.13,225.36,225.75,9195.0
2021-01-05 12:30:00,225.86,226.18,225.5,226.17,7882.0,225.86,226.18,225.5,226.17,7882.0
2021-01-05 13:00:00,226.29,226.5,225.82,226.41,9032.0,226.29,226.5,225.82,226.41,9032.0
2021-01-05 13:30:00,225.98,226.57,225.7,226.43,10029.0,225.98,226.57,225.7,226.43,10029.0
2021-01-05 14:00:00,226.53,226.85,226.39,226.79,10703.0,226.53,226.85,226.39,226.79,10703.0
2021-01-05 14:30:00,226.8,226.82,225.17,225.79,19185.0,226.8,226.82,225.17,225.79,19185.0
2021-01-05 15:00:00,225.73,227.64,225.6,227.25,24626.0,225.73,227.64,225.6,227.25,24626.0
2021-01-05 15:30:00,227.37,228.53,227.1,227.79,54530.0,227.37,228.53,227.1,227.79,54530.0
2021-01-06 09:30:00,230.77,241.25,228.62,239.46,114489.0,230.77,241.25,228.62,239.46,114489.0
2021-01-06 10:00:00,239.98,241.9,239.08,241.61,68376.0,239.98,241.9,239.08,241.61,68376.0
2021-01-06 10:30:00,240.95,245.53,240.95,244.89,113230.0,240.95,245.53,240.95,244.89,113230.0
2021-01-06 11:00:00,244.8,245.49,243.7,245.09,59497.0,244.8,245.49,243.7,245.09,59497.0
2021-01-06 11:30:00,245.25,247.28,244.82,246.84,33591.0,245.25,247.28,244.82,246.84,33591.0
2021-01-06 12:00:00,246.94,249.01,246.92,248.12,49698.0,246.94,249.01,246.92,248.12,49698.0
2021-01-06 12:30:00,248.15,248.19,246.56,247.47,39279.0,248.15,248.19,246.56,247.47,39279.0
2021-01-06 13:00:00,247.48,248.6,247.17,248.37,45834.0,247.48,248.6,247.17,248.37,45834.0
2021-01-06 13:30:00,248.21,248.66,246.93,247.43,31408.0,248.21,248.66,246.93,247.43,31408.0
2021-01-06 14:00:00,247.49,248.28,245.74,246.18,31308.0,247.49,248.28,245.74,246.18,31308.0
2021-01-06 14:30:00,246.51,246.65,243.07,245.74,64872.0,246.51,246.65,243.07,245.74,64872.0
2021-01-06 15:00:00,245.52,246.31,243.61,244.86,39159.0,245.52,246.31,243.61,244.86,39159.0
2021-01-06 15:30:00,245.0,246.5,244.16,246.29,104238.0,245.0,246.5,244.16,246.29,104238.0
2021-01-07 09:30:00,250.19,256.0,247.89,249.65,112905.0,250.19,256.0,247.89,249.65,112905.0
2021-01-07 10:00:00,249.89,252.81,249.85,251.07,39783.0,249.89,252.81,249.85,251.07,39783.0
2021-01-07 10:30:00,251.01,252.92,250.91,252.29,26648.0,251.01,252.92,250.91,252.29,26648.0
2021-01-07 11:00:00,252.62,252.76,250.65,251.61,21219.0,252.62,252.76,250.65,251.61,21219.0
2021-01-07 11:30:00,251.39,252.93,251.27,252.39,17965.0,251.39,252.93,251.27,252.39,17965.0
2021-01-07 12:00:00,252.22,254.51,252.14,254.49,16257.0,252.22,254.51,252.14,254.49,16257.0
2021-01-07 12:30:00,254.48,255.33,254.32,255.02,14937.0,254.48,255.33,254.32,255.02,14937.0
2021-01-07 13:00:00,255.18,255.74,254.77,255.63,36565.0,255.18,255.74,254.77,255.63,36565.0
2021-01-07 13:30:00,255.74,256.3,254.71,255.0,56014.0,255.74,256.3,254.71,255.0,56014.0
2021-01-07 14:00:00,254.95,255.27,252.7,252.71,25657.0,254.95,255.27,252.7,252.71,25657.0
2021-01-07 14:30:00,252.7,253.7,252.51,253.48,23994.0,252.7,253.7,252.51,253.48,23994.0
2021-01-07 15:00:00,253.48,254.18,252.82,253.42,40384.0,253.48,254.18,252.82,253.42,40384.0
2021-01-07 15:30:00,253.52,255.25,252.81,254.47,123586.0,253.52,255.25,252.81,254.47,123586.0
2021-01-08 09:30:00,257.5,258.44,252.04,253.65,72880.0,257.5,258.44,252.04,253.65,72880.0
2021-01-08 10:00:00,253.83,257.53,253.82,255.47,71933.0,253.83,257.53,253.82,255.47,71933.0
2021-01-08 10:30:00,255.52,260.0,255.45,257.81,25123.0,255.52,260.0,255.45,257.81,25123.0
2021-01-08 11:00:00,258.02,259.05,256.04,256.99,17166.0,258.02,259.05,256.04,256.99,17166.0
2021-01-08 11:30:00,256.83,257.16,255.48,255.75,14110.0,256.83,257.16,255.48,255.75,14110.0
2021-01-08 12:00:00,256.01,256.71,255.33,255.88,9587.0,256.01,256.71,255.33,255.88,9587.0
2021-01-08 12:30:00,256.0,256.22,254.63,255.41,27618.0,256.0,256.22,254.63,255.41,27618.0
2021-01-08 13:00:00,255.4,255.45,250.63,252.25,26227.0,255.4,255.45,250.63,252.25,26227.0
2021-01-08 13:30:00,252.16,252.21,249.68,250.63,27554.0,252.16,252.21,249.68,250.63,27554.0
2021-01-08 14:00:00,250.61,253.18,250.6,252.62,33298.0,250.61,253.18,250.6,252.62,33298.0
2021-01-08 14:30:00,252.63,252.81,251.35,252.19,11825.0,252.63,252.81,251.35,252.19,11825.0
2021-01-08 15:00:00,252.05,252.87,251.3,251.8,27913.0,252.05,252.87,251.3,251.8,27913.0
2021-01-08 15:30:00,251.73,253.65,251.36,252.5,94886.0,251.73,253.65,251.36,252.5,94886.0
2021-01-11 09:30:00,248.77,252.92,245.24,252.91,48888.0,248.77,252.92,245.24,252.91,48888.0
2021-01-11 10:00:00,252.08,254.9,251.38,254.32,16164.0,252.08,254.9,251.38,254.32,16164.0
2021-01-11 10:30:00,254.51,257.08,254.51,256.88,38987.0,254.51,257.08,254.51,256.88,38987.0
2021-01-11 11:00:00,256.99,258.81,256.31,258.81,26996.0,256.99,258.81,256.31,258.81,26996.0
2021-01-11 11:30:00,258.43,260.08,258.35,259.53,24904.0,258.43,260.08,258.35,259.53,24904.0
2021-01-11 12:00:00,259.52,260.75,259.31,260.43,26116.0,259.52,260.75,259.31,260.43,26116.0
2021-01-11 12:30:00,260.69,262.49,260.52,261.74,34737.0,260.69,262.49,260.52,261.74,34737.0
2021-01-11 13:00:00,261.81,262.18,260.28,260.72,27222.0,261.81,262.18,260.28,260.72,27222.0
2021-01-11 13:30:00,260.41,260.71,259.0,260.15,30821.0,260.41,260.71,259.0,260.15,30821.0
2021-01-11 14:00:00,260.1,260.42,258.19,258.41,33206.0,260.1,260.42,258.19,258.41,33206.0
2021-01-11 14:30:00,258.43,260.41,258.32,260.13,15081.0,258.43,260.41,258.32,260.13,15081.0
2021-01-11 15:00:00,260.18,260.77,258.72,258.8,23198.0,260.18,260.77,258.72,258.8,23198.0
2021-01-11 15:30:00,259.08,261.21,258.88,260.82,105624.0,259.08,261.21,258.88,260.82,105624.0
2021-01-12 09:30:00,261.16,263.64,261.16,261.78,80116.0,261.16,263.64,261.16,261.78,80116.0
2021-01-12 10:00:00,261.76,262.18,258.83,260.32,45720.0,261.76,262.18,258.83,260.32,45720.0
2021-01-12 10:30:00,260.67,261.84,259.67,260.3,55876.0,260.67,261.84,259.67,260.3,55876.0
2021-01-12 11:00:00,260.66,261.44,260.05,261.13,42237.0,260.66,261.44,260.05,261.13,42237.0
2021-01-12 11:30:00,260.87,260.87,258.78,258.95,21699.0,260.87,260.87,258.78,258.95,21699.0
2021-01-12 12:00:00,259.1,259.21,257.05,258.86,21860.0,259.1,259.21,257.05,258.86,21860.0
2021-01-12 12:30:00,259.23,260.25,258.94,260.02,19014.0,259.23,260.25,258.94,260.02,19014.0
2021-01-12 13:00:00,260.29,261.67,259.64,259.93,43016.0,260.29,261.67,259.64,259.93,43016.0
2021-01-12 13:30:00,259.84,260.22,258.95,259.36,17964.0,259.84,260.22,258.95,259.36,17964.0
2021-01-12 14:00:00,259.37,259.45,257.51,257.89,16700.0,259.37,259.45,257.51,257.89,16700.0
2021-01-12 14:30:00,257.71,258.03,256.24,256.56,30415.0,257.71,258.03,256.24,256.56,30415.0
2021-01-12 15:00:00,256.43,258.51,256.37,258.27,30000.0,256.43,258.51,256.37,258.27,30000.0
2021-01-12 15:30:00,258.18,259.83,257.6,259.05,95568.0,258.18,259.83,257.6,259.05,95568.0
2021-01-13 09:30:00,257.04,259.46,253.25,254.87,55857.0,257.04,259.46,253.25,254.87,55857.0
2021-01-13 10:00:00,255.66,256.33,252.8,255.61,67740.0,255.66,256.33,252.8,255.61,67740.0
2021-01-13 10:30:00,255.6,255.94,253.0,254.91,44316.0,255.6,255.94,253.0,254.91,44316.0
2021-01-13 11:00:00,254.93,255.49,254.04,255.35,15597.0,254.93,255.49,254.04,255.35,15597.0
2021-01-13 11:30:00,255.36,255.56,253.35,253.57,18836.0,255.36,255.56,253.35,253.57,18836.0
2021-01-13 12:00:00,253.66,255.83,253.63,255.59,12699.0,253.66,255.83,253.63,255.59,12699.0
2021-01-13 12:30:00,255.34,255.43,254.0,254.64,19059.0,255.34,255.43,254.0,254.64,19059.0
2021-01-13 13:00:00,254.8,255.3,254.51,254.79,12290.0,254.8,255.3,254.51,254.79,12290.0
2021-01-13 13:30:00,254.84,255.24,254.29,254.5,15792.0,254.84,255.24,254.29,254.5,15792.0
2021-01-13 14:00:00,255.26,256.03,254.59,255.7,16337.0,255.26,256.03,254.59,255.7,16337.0
2021-01-13 14:30:00,255.54,255.54,253.21,253.73,17965.0,255.54,255.54,253.21,253.73,17965.0
2021-01-13 15:00:00,253.61,254.54,252.84,252.84,20662.0,253.61,254.54,252.84,252.84,20662.0
2021-01-13 15:30:00,252.75,253.97,252.46,252.59,69678.0,252.75,253.97,252.46,252.59,69678.0
2021-01-14 09:30:00,253.15,255.0,250.55,250.94,33941.0,253.15,255.0,250.55,250.94,33941.0
2021-01-14 10:00:00,250.87,252.86,250.68,251.0,10854.0,250.87,252.86,250.68,251.0,10854.0
2021-01-14 10:30:00,251.4,252.91,251.39,252.26,6947.0,251.4,252.91,251.39,252.26,6947.0
2021-01-14 11:00:00,252.26,252.65,251.1,251.45,15607.0,252.26,252.65,251.1,251.45,15607.0
2021-01-14 11:30:00,251.74,251.89,250.22,251.72,12029.0,251.74,251.89,250.22,251.72,12029.0
2021-01-14 12:00:00,252.07,252.5,250.87,251.53,22933.0,252.07,252.5,250.87,251.53,22933.0
2021-01-14 12:30:00,251.73,252.43,251.12,251.74,5191.0,251.73,252.43,251.12,251.74,5191.0
2021-01-14 13:00:00,251.31,251.97,250.8,251.8,7658.0,251.31,251.97,250.8,251.8,7658.0
2021-01-14 13:30:00,251.69,252.54,251.47,251.47,7087.0,251.69,252.54,251.47,251.47,7087.0
2021-01-14 14:00:00,251.69,252.49,251.56,252.22,8964.0,251.69,252.49,251.56,252.22,8964.0
2021-01-14 14:30:00,252.47,252.71,251.8,252.01,6905.0,252.47,252.71,251.8,252.01,6905.0
2021-01-14 15:00:00,252.05,252.63,251.66,252.05,16689.0,252.05,252.63,251.66,252.05,16689.0
2021-01-14 15:30:00,251.96,254.18,251.96,253.06,58798.0,251.96,254.18,251.96,253.06,58798.0
2021-01-15 09:30:00,252.65,253.86,249.09,253.4,41902.0,252.65,253.86,249.09,253.4,41902.0
2021-01-15 10:00:00,253.23,254.17,247.58,250.54,65055.0,253.23,254.17,247.58,250.54,65055.0
2021-01-15 10:30:00,250.51,252.5,250.0,252.47,27911.0,250.51,252.5,250.0,252.47,27911.0
2021-01-15 11:00:00,252.48,252.75,250.92,252.13,22804.0,252.48,252.75,250.92,252.13,22804.0
2021-01-15 11:30:00,252.11,252.95,251.25,252.02,15716.0,252.11,252.95,251.25,252.02,15716.0
2021-01-15 12:00:00,252.06,252.9,251.51,251.53,32327.0,252.06,252.9,251.51,251.53,32327.0
2021-01-15 12:30:00,251.52,253.7,251.48,253.1,20302.0,251.52,253.7,251.48,253.1,20302.0
2021-01-15 13:00:00,253.01,253.38,252.35,252.98,19802.0,253.01,253.38,252.35,252.98,19802.0
2021-01-15 13:30:00,253.01,253.83,252.84,253.28,15692.0,253.01,253.83,252.84,253.28,15692.0
2021-01-15 14:00:00,253.29,254.3,253.27,253.81,19946.0,253.29,254.3,253.27,253.81,19946.0
2021-01-15 14:30:00,253.97,255.3,253.96,254.33,15111.0,253.97,255.3,253.96,254.33,15111.0
2021-01-15 15:00:00,254.35,255.2,253.94,254.61,21375.0,254.35,255.2,253.94,254.61,21375.0
2021-01-15 15:30:00,254.2,254.2,252.42,252.81,54979.0,254.2,254.2,252.42,252.81,54979.0
2021-01-19 09:30:00,257.0,262.95,255.94,260.48,49588.0,257.0,262.95,255.94,260.48,49588.0
2021-01-19 10:00:00,260.51,262.24,258.38,262.12,28611.0,260.51,262.24,258.38,262.12,28611.0
2021-01-19 10:30:00,262.02,264.4,261.99,263.1,30669.0,262.02,264.4,261.99,263.1,30669.0
2021-01-19 11:00:00,263.27,264.44,263.01,263.63,20367.0,263.27,264.44,263.01,263.63,20367.0
2021-01-19 11:30:00,263.61,264.22,261.89,262.12,28899.0,263.61,264.22,261.89,262.12,28899.0
2021-01-19 12:00:00,261.79,262.16,260.6,261.01,21963.0,261.79,262.16,260.6,261.01,21963.0
2021-01-19 12:30:00,261.06,265.0,261.06,264.98,29111.0,261.06,265.0,261.06,264.98,29111.0
2021-01-19 13:00:00,265.43,266.0,264.97,265.58,17206.0,265.43,266.0,264.97,265.58,17206.0
2021-01-19 13:30:00,265.62,267.32,265.54,267.31,56134.0,265.62,267.32,265.54,267.31,56134.0
2021-01-19 14:00:00,267.37,268.72,267.16,268.71,21862.0,267.37,268.72,267.16,268.71,21862.0
2021-01-19 14:30:00,268.71,269.3,267.82,269.24,30902.0,268.71,269.3,267.82,269.24,30902.0
2021-01-19 15:00:00,269.25,269.59,267.54,269.08,52467.0,269.25,269.59,267.54,269.08,52467.0
2021-01-19 15:30:00,269.02,269.23,267.35,267.48,72523.0,269.02,269.23,267.35,267.48,72523.0
2021-01-20 09:30:00,269.58,269.98,265.7,266.34,50877.0,269.58,269.98,265.7,266.34,50877.0
2021-01-20 10:00:00,266.33,267.59,265.21,267.31,21794.0,266.33,267.59,265.21,267.31,21794.0
2021-01-20 10:30:00,267.34,267.99,263.75,264.59,54492.0,267.34,267.99,263.75,264.59,54492.0
2021-01-20 11:00:00,264.61,264.61,261.98,263.12,20992.0,264.61,264.61,261.98,263.12,20992.0
2021-01-20 11:30:00,263.04,263.32,261.48,263.12,20650.0,263.04,263.32,261.48,263.12,20650.0
2021-01-20 12:00:00,263.4,263.68,261.04,263.22,18890.0,263.4,263.68,261.04,263.22,18890.0
2021-01-20 12:30:00,263.25,265.61,263.23,265.55,13252.0,263.25,265.61,263.23,265.55,13252.0
2021-01-20 13:00:00,265.66,266.74,265.66,266.36,28058.0,265.66,266.74,265.66,266.36,28058.0
2021-01-20 13:30:00,266.48,268.1,266.44,266.45,19499.0,266.48,268.1,266.44,266.45,19499.0
2021-01-20 14:00:00,266.75,266.92,265.03,265.04,14856.0,266.75,266.92,265.03,265.04,14856.0
2021-01-20 14:30:00,265.36,267.88,265.23,267.73,13938.0,265.36,267.88,265.23,267.73,13938.0
2021-01-20 15:00:00,267.73,268.32,266.57,266.89,25133.0,267.73,268.32,266.57,266.89,25133.0
2021-01-20 15:30:00,266.8,269.15,266.48,268.79,109431.0,266.8,269.15,266.48,268.79,109431.0
2021-01-21 09:30:00,270.26,270.37,265.45,266.28,43214.0,270.26,270.37,265.45,266.28,43214.0
2021-01-21 10:00:00,266.44,268.26,266.31,267.4,17474.0,266.44,268.26,266.31,267.4,17474.0
2021-01-21 10:30:00,267.84,270.0,267.1,268.76,69622.0,267.84,270.0,267.1,268.76,69622.0
2021-01-21 11:00:00,269.62,270.21,268.67,269.67,26350.0,269.62,270.21,268.67,269.67,26350.0
2021-01-21 11:30:00,269.41,270.48,269.08,270.24,44826.0,269.41,270.48,269.08,270.24,44826.0
2021-01-21 12:00:00,270.49,270.8,269.17,269.65,13071.0,270.49,270.8,269.17,269.65,13071.0
2021-01-21 12:30:00,269.71,270.5,269.42,270.04,15648.0,269.71,270.5,269.42,270.04,15648.0
2021-01-21 13:00:00,270.1,270.54,269.69,269.72,20326.0,270.1,270.54,269.69,269.72,20326.0
2021-01-21 13:30:00,269.65,270.15,268.95,269.91,7968.0,269.65,270.15,268.95,269.91,7968.0
2021-01-21 14:00:00,270.05,270.77,269.4,270.15,19159.0,270.05,270.77,269.4,270.15,19159.0
2021-01-21 14:30:00,270.16,272.46,269.62,272.45,34899.0,270.16,272.46,269.62,272.45,34899.0
2021-01-21 15:00:00,272.32,273.65,272.24,273.6,28679.0,272.32,273.65,272.24,273.6,28679.0
2021-01-21 15:30:00,273.56,273.82,271.54,272.33,70271.0,273.56,273.82,271.54,272.33,70271.0
2021-01-22 09:30:00,270.47,273.04,269.55,271.78,28011.0,270.47,273.04,269.55,271.78,28011.0
2021-01-22 10:00:00,272.15,272.99,270.79,271.1,26561.0,272.15,272.99,270.79,271.1,26561.0
2021-01-22 10:30:00,270.95,273.35,270.95,273.31,16549.0,270.95,273.35,270.95,273.31,16549.0
2021-01-22 11:00:00,273.36,274.84,272.49,274.77,16796.0,273.36,274.84,272.49,274.77,16796.0
2021-01-22 11:30:00,274.77,276.9,274.75,276.88,21266.0,274.77,276.9,274.75,276.88,21266.0
2021-01-22 12:00:00,276.94,277.25,275.6,276.47,17821.0,276.94,277.25,275.6,276.47,17821.0
2021-01-22 12:30:00,276.52,278.61,276.21,277.97,22219.0,276.52,278.61,276.21,277.97,22219.0
2021-01-22 13:00:00,278.11,278.64,276.92,277.22,27560.0,278.11,278.64,276.92,277.22,27560.0
2021-01-22 13:30:00,276.75,276.84,274.63,274.68,19561.0,276.75,276.84,274.63,274.68,19561.0
2021-01-22 14:00:00,274.56,275.5,274.26,275.23,14414.0,274.56,275.5,274.26,275.23,14414.0
2021-01-22 14:30:00,275.09,275.62,274.82,275.23,8958.0,275.09,275.62,274.82,275.23,8958.0
2021-01-22 15:00:00,275.23,276.6,275.07,276.43,12408.0,275.23,276.6,275.07,276.43,12408.0
2021-01-22 15:30:00,276.53,278.04,276.47,277.45,61698.0,276.53,278.04,276.47,277.45,61698.0
2021-01-25 09:30:00,279.09,287.55,279.09,284.42,93293.0,279.09,287.55,279.09,284.42,93293.0
2021-01-25 10:00:00,284.62,284.83,281.26,281.85,30433.0,284.62,284.83,281.26,281.85,30433.0
2021-01-25 10:30:00,281.93,282.1,277.35,277.59,28425.0,281.93,282.1,277.35,277.59,28425.0
2021-01-25 11:00:00,277.44,278.67,273.82,275.98,69934.0,277.44,278.67,273.82,275.98,69934.0
2021-01-25 11:30:00,275.0,277.12,273.98,274.57,22165.0,275.0,277.12,273.98,274.57,22165.0
2021-01-25 12:00:00,275.27,275.58,271.04,271.25,17408.0,275.27,275.58,271.04,271.25,17408.0
2021-01-25 12:30:00,271.6,272.64,269.51,269.92,33529.0,271.6,272.64,269.51,269.92,33529.0
2021-01-25 13:00:00,269.67,270.65,268.64,269.11,28652.0,269.67,270.65,268.64,269.11,28652.0
2021-01-25 13:30:00,269.32,270.24,268.76,269.17,32712.0,269.32,270.24,268.76,269.17,32712.0
2021-01-25 14:00:00,269.1,269.1,265.71,266.53,50710.0,269.1,269.1,265.71,266.53,50710.0
2021-01-25 14:30:00,266.9,267.97,265.81,266.3,28803.0,266.9,267.97,265.81,266.3,28803.0
2021-01-25 15:00:00,266.37,267.77,265.79,266.76,18406.0,266.37,267.77,265.79,266.76,18406.0
2021-01-25 15:30:00,266.9,269.21,266.49,269.04,66343.0,266.9,269.21,266.49,269.04,66343.0
2021-01-26 09:30:00,269.04,269.54,266.85,267.52,21356.0,269.04,269.54,266.85,267.52,21356.0
2021-01-26 10:00:00,267.41,268.16,264.25,266.03,24844.0,267.41,268.16,264.25,266.03,24844.0
2021-01-26 10:30:00,266.36,268.48,266.31,267.69,14559.0,266.36,268.48,266.31,267.69,14559.0
2021-01-26 11:00:00,268.31,269.24,267.41,268.84,7131.0,268.31,269.24,267.41,268.84,7131.0
2021-01-26 11:30:00,268.7,269.13,266.44,266.44,12680.0,268.7,269.13,266.44,266.44,12680.0
2021-01-26 12:00:00,266.5,267.16,264.54,264.95,12677.0,266.5,267.16,264.54,264.95,12677.0
2021-01-26 12:30:00,264.9,267.81,264.9,267.53,10459.0,264.9,267.81,264.9,267.53,10459.0
2021-01-26 13:00:00,267.34,268.19,267.34,267.38,7085.0,267.34,268.19,267.34,267.38,7085.0
2021-01-26 13:30:00,267.14,267.31,266.06,266.06,7289.0,267.14,267.31,266.06,266.06,7289.0
2021-01-26 14:00:00,266.0,267.15,265.9,266.53,8504.0,266.0,267.15,265.9,266.53,8504.0
2021-01-26 14:30:00,266.67,266.71,265.76,266.32,8032.0,266.67,266.71,265.76,266.32,8032.0
2021-01-26 15:00:00,266.37,267.1,265.48,265.8,13326.0,266.37,267.1,265.48,265.8,13326.0
2021-01-26 15:30:00,266.09,266.22,264.37,264.76,55914.0,266.09,266.22,264.37,264.76,55914.0
2021-01-27 09:30:00,257.86,257.86,243.21,246.06,126632.0,257.86,257.86,243.21,246.06,126632.0
2021-01-27 10:00:00,246.38,256.44,246.3,255.29,109721.0,246.38,256.44,246.3,255.29,109721.0
2021-01-27 10:30:00,255.29,258.13,254.79,257.81,40318.0,255.29,258.13,254.79,257.81,40318.0
2021-01-27 11:00:00,257.91,257.92,255.58,255.7,15862.0,257.91,257.92,255.58,255.7,15862.0
2021-01-27 11:30:00,256.15,256.95,253.17,253.3,16796.0,256.15,256.95,253.17,253.3,16796.0
2021-01-27 12:00:00,253.2,254.13,252.34,252.7,20853.0,253.2,254.13,252.34,252.7,20853.0
2021-01-27 12:30:00,252.87,255.46,252.08,255.03,15884.0,252.87,255.46,252.08,255.03,15884.0
2021-01-27 13:00:00,254.63,255.05,252.44,252.62,18924.0,254.63,255.05,252.44,252.62,18924.0
2021-01-27 13:30:00,252.93,253.7,252.61,253.01,12703.0,252.93,253.7,252.61,253.01,12703.0
2021-01-27 14:00:00,253.23,253.24,250.42,250.61,15684.0,253.23,253.24,250.42,250.61,15684.0
2021-01-27 14:30:00,250.42,251.25,248.12,249.77,33833.0,250.42,251.25,248.12,249.77,33833.0
2021-01-27 15:00:00,249.82,251.15,247.89,247.9,43437.0,249.82,251.15,247.89,247.9,43437.0
2021-01-27 15:30:00,247.73,249.24,246.67,248.43,128093.0,247.73,249.24,246.67,248.43,128093.0
2021-01-28 09:30:00,254.99,256.6,251.21,251.99,49414.0,254.99,256.6,251.21,251.99,49414.0
2021-01-28 10:00:00,252.19,254.18,251.19,251.19,22735.0,252.19,254.18,251.19,251.19,22735.0
2021-01-28 10:30:00,251.96,253.74,250.48,251.38,34792.0,251.96,253.74,250.48,251.38,34792.0
2021-01-28 11:00:00,251.83,252.59,248.06,249.78,25942.0,251.83,252.59,248.06,249.78,25942.0
2021-01-28 11:30:00,249.89,255.63,249.71,254.98,32691.0,249.89,255.63,249.71,254.98,32691.0
2021-01-28 12:00:00,254.54,255.29,253.6,254.7,25445.0,254.54,255.29,253.6,254.7,25445.0
2021-01-28 12:30:00,254.88,255.36,253.46,253.73,15997.0,254.88,255.36,253.46,253.73,15997.0
2021-01-28 13:00:00,253.73,253.86,251.92,252.96,19555.0,253.73,253.86,251.92,252.96,19555.0
2021-01-28 13:30:00,253.23,255.13,253.14,254.79,13370.0,253.23,255.13,253.14,254.79,13370.0
2021-01-28 14:00:00,254.8,254.93,252.89,253.18,16335.0,254.8,254.93,252.89,253.18,16335.0
2021-01-28 14:30:00,253.17,253.95,252.83,253.19,23632.0,253.17,253.95,252.83,253.19,23632.0
2021-01-28 15:00:00,253.19,254.4,252.89,253.36,15646.0,253.19,254.4,252.89,253.36,15646.0
2021-01-28 15:30:00,253.42,254.39,252.66,252.76,55489.0,253.42,254.39,252.66,252.76,55489.0
2021-01-29 09:30:00,251.5,254.31,250.86,252.69,13171.0,251.5,254.31,250.86,252.69,13171.0
2021-01-29 10:00:00,251.72,253.97,250.76,253.53,9996.0,251.72,253.97,250.76,253.53,9996.0
2021-01-29 10:30:00,253.55,253.55,251.13,251.88,10880.0,253.55,253.55,251.13,251.88,10880.0
2021-01-29 11:00:00,251.65,251.91,249.53,250.73,10170.0,251.65,251.91,249.53,250.73,10170.0
2021-01-29 11:30:00,250.92,251.59,249.33,250.69,11257.0,250.92,251.59,249.33,250.69,11257.0
2021-01-29 12:00:00,250.55,250.74,247.37,247.38,10928.0,250.55,250.74,247.37,247.38,10928.0
2021-01-29 12:30:00,247.44,247.89,244.64,246.55,22079.0,247.44,247.89,244.64,246.55,22079.0
2021-01-29 13:00:00,246.24,247.84,244.93,247.81,12309.0,246.24,247.84,244.93,247.81,12309.0
2021-01-29 13:30:00,247.88,248.48,246.24,246.24,8514.0,247.88,248.48,246.24,246.24,8514.0
2021-01-29 14:00:00,246.29,247.9,246.29,247.68,21840.0,246.29,247.9,246.29,247.68,21840.0
2021-01-29 14:30:00,247.69,247.69,245.59,246.19,13191.0,247.69,247.69,245.59,246.19,13191.0
2021-01-29 15:00:00,246.19,248.5,246.19,248.12,10428.0,246.19,248.5,246.19,248.12,10428.0
2021-01-29 15:30:00,248.09,248.68,246.34,246.81,53928.0,248.09,248.68,246.34,246.81,53928.0
2021-02-01 09:30:00,250.21,252.38,248.1,249.58,34957.0,250.21,252.38,248.1,249.58,34957.0
2021-02-01 10:00:00,249.05,251.54,248.07,250.76,53014.0,249.05,251.54,248.07,250.76,53014.0
2021-02-01 10:30:00,250.93,251.51,249.0,249.54,21299.0,250.93,251.51,249.0,249.54,21299.0
2021-02-01 11:00:00,249.41,252.79,248.91,252.66,14300.0,249.41,252.79,248.91,252.66,14300.0
2021-02-01 11:30:00,252.78,255.51,252.34,253.97,53433.0,252.78,255.51,252.34,253.97,53433.0
2021-02-01 12:00:00,254.3,254.81,252.79,253.18,45381.0,254.3,254.81,252.79,253.18,45381.0
2021-02-01 12:30:00,253.01,253.92,252.87,253.68,11420.0,253.01,253.92,252.87,253.68,11420.0
2021-02-01 13:00:00,253.71,255.61,253.68,254.97,12989.0,253.71,255.61,253.68,254.97,12989.0
2021-02-01 13:30:00,254.9,256.17,254.87,256.17,16294.0,254.9,256.17,254.87,256.17,16294.0
2021-02-01 14:00:00,256.01,258.15,255.99,258.13,22349.0,256.01,258.15,255.99,258.13,22349.0
2021-02-01 14:30:00,257.78,257.81,256.95,257.44,16135.0,257.78,257.81,256.95,257.44,16135.0
2021-02-01 15:00:00,257.91,257.95,257.14,257.71,14462.0,257.91,257.95,257.14,257.71,14462.0
2021-02-01 15:30:00,257.6,259.86,256.99,258.65,68187.0,257.6,259.86,256.99,258.65,68187.0
2021-02-02 09:30:00,263.02,266.45,262.0,262.65,32017.0,263.02,266.45,262.0,262.65,32017.0
2021-02-02 10:00:00,262.77,264.58,261.75,262.52,13435.0,262.77,264.58,261.75,262.52,13435.0
2021-02-02 10:30:00,262.22,264.5,262.22,264.5,18936.0,262.22,264.5,262.22,264.5,18936.0
2021-02-02 11:00:00,264.46,265.59,263.64,265.55,15267.0,264.46,265.59,263.64,265.55,15267.0
2021-02-02 11:30:00,265.77,268.13,265.21,266.98,19758.0,265.77,268.13,265.21,266.98,19758.0
2021-02-02 12:00:00,267.28,267.45,265.34,265.34,10378.0,267.28,267.45,265.34,265.34,10378.0
2021-02-02 12:30:00,265.53,266.77,265.53,266.7,5562.0,265.53,266.77,265.53,266.7,5562.0
2021-02-02 13:00:00,266.78,266.78,265.82,266.0,8799.0,266.78,266.78,265.82,266.0,8799.0
2021-02-02 13:30:00,266.0,266.11,265.25,266.01,20941.0,266.0,266.11,265.25,266.01,20941.0
2021-02-02 14:00:00,266.24,267.31,266.2,266.88,13753.0,266.24,267.31,266.2,266.88,13753.0
2021-02-02 14:30:00,266.92,267.42,266.62,267.28,7656.0,266.92,267.42,266.62,267.28,7656.0
2021-02-02 15:00:00,266.91,267.19,266.45,267.11,14136.0,266.91,267.19,266.45,267.11,14136.0
2021-02-02 15:30:00,267.06,267.97,266.16,266.99,53393.0,267.06,267.97,266.16,266.99,53393.0
2021-02-03 09:30:00,268.09,269.0,265.16,267.47,30616.0,268.09,269.0,265.16,267.47,30616.0
2021-02-03 10:00:00,267.0,267.0,261.61,261.62,21089.0,267.0,267.0,261.61,261.62,21089.0
2021-02-03 10:30:00,261.94,263.33,261.5,261.9,17761.0,261.94,263.33,261.5,261.9,17761.0
2021-02-03 11:00:00,262.28,262.9,261.85,262.12,5961.0,262.28,262.9,261.85,262.12,5961.0
2021-02-03 11:30:00,262.03,264.93,262.03,264.65,17750.0,262.03,264.93,262.03,264.65,17750.0
2021-02-03 12:00:00,264.45,264.45,263.64,263.64,8704.0,264.45,264.45,263.64,263.64,8704.0
2021-02-03 12:30:00,263.64,264.86,263.42,264.86,9934.0,263.64,264.86,263.42,264.86,9934.0
2021-02-03 13:00:00,264.84,264.89,264.12,264.39,5630.0,264.84,264.89,264.12,264.39,5630.0
2021-02-03 13:30:00,264.4,264.98,264.11,264.84,4847.0,264.4,264.98,264.11,264.84,4847.0
2021-02-03 14:00:00,265.0,265.19,264.7,265.1,3410.0,265.0,265.19,264.7,265.1,3410.0
2021-02-03 14:30:00,264.94,265.13,264.05,264.05,9064.0,264.94,265.13,264.05,264.05,9064.0
2021-02-03 15:00:00,264.15,264.27,263.31,263.9,8387.0,264.15,264.27,263.31,263.9,8387.0
2021-02-03 15:30:00,263.69,264.58,263.26,264.45,22664.0,263.69,264.58,263.26,264.45,22664.0
2021-02-04 09:30:00,266.68,269.58,264.76,269.58,32937.0,266.68,269.58,264.76,269.58,32937.0
2021-02-04 10:00:00,269.4,269.4,267.06,267.65,26397.0,269.4,269.4,267.06,267.65,26397.0
2021-02-04 10:30:00,267.42,268.17,266.27,267.21,15506.0,267.42,268.17,266.27,267.21,15506.0
2021-02-04 11:00:00,267.0,267.96,266.07,266.21,23594.0,267.0,267.96,266.07,266.21,23594.0
2021-02-04 11:30:00,266.29,267.49,266.04,267.3,12257.0,266.29,267.49,266.04,267.3,12257.0
2021-02-04 12:00:00,267.35,267.59,265.42,265.45,12152.0,267.35,267.59,265.42,265.45,12152.0
2021-02-04 12:30:00,264.87,265.16,263.1,263.1,19460.0,264.87,265.16,263.1,263.1,19460.0
2021-02-04 13:00:00,263.0,263.55,263.0,263.44,19340.0,263.0,263.55,263.0,263.44,19340.0
2021-02-04 13:30:00,263.44,265.93,263.44,265.93,39699.0,263.44,265.93,263.44,265.93,39699.0
2021-02-04 14:00:00,265.88,265.97,263.89,264.08,17687.0,265.88,265.97,263.89,264.08,17687.0
2021-02-04 14:30:00,264.05,264.64,263.74,263.89,16886.0,264.05,264.64,263.74,263.89,16886.0
2021-02-04 15:00:00,263.89,264.93,263.68,263.83,17025.0,263.89,264.93,263.68,263.83,17025.0
2021-02-04 15:30:00,263.9,263.9,261.61,262.24,88920.0,263.9,263.9,261.61,262.24,88920.0
2021-02-05 09:30:00,263.96,267.07,263.51,264.39,25642.0,263.96,267.07,263.51,264.39,25642.0
2021-02-05 10:00:00,264.16,265.14,263.5,265.04,10397.0,264.16,265.14,263.5,265.04,10397.0
2021-02-05 10:30:00,264.71,268.89,264.36,268.49,13510.0,264.71,268.89,264.36,268.49,13510.0
2021-02-05 11:00:00,268.53,270.37,267.87,270.26,13546.0,268.53,270.37,267.87,270.26,13546.0
2021-02-05 11:30:00,270.34,270.55,268.45,269.35,14738.0,270.34,270.55,268.45,269.35,14738.0
2021-02-05 12:00:00,269.15,270.0,268.98,269.27,10271.0,269.15,270.0,268.98,269.27,10271.0
2021-02-05 12:30:00,269.07,269.32,267.17,267.58,12430.0,269.07,269.32,267.17,267.58,12430.0
2021-02-05 13:00:00,267.59,268.95,267.05,268.78,13488.0,267.59,268.95,267.05,268.78,13488.0
2021-02-05 13:30:00,268.85,269.17,268.04,268.89,8450.0,268.85,269.17,268.04,268.89,8450.0
2021-02-05 14:00:00,268.91,269.8,268.7,269.58,11360.0,268.91,269.8,268.7,269.58,11360.0
2021-02-05 14:30:00,269.64,271.4,269.5,271.1,22021.0,269.64,271.4,269.5,271.1,22021.0
2021-02-05 15:00:00,271.0,272.04,270.57,271.61,18137.0,271.0,272.04,270.57,271.61,18137.0
2021-02-05 15:30:00,271.49,272.0,270.44,270.44,48757.0,271.49,272.0,270.44,270.44,48757.0
2021-02-08 09:30:00,273.11,278.88,273.11,278.45,37251.0,273.11,278.88,273.11,278.45,37251.0
2021-02-08 10:00:00,278.19,278.8,276.94,278.78,20818.0,278.19,278.8,276.94,278.78,20818.0
2021-02-08 10:30:00,278.5,280.61,278.5,279.18,31196.0,278.5,280.61,278.5,279.18,31196.0
2021-02-08 11:00:00,279.45,280.16,277.58,277.59,27153.0,279.45,280.16,277.58,277.59,27153.0
2021-02-08 11:30:00,277.46,277.59,275.56,276.24,23127.0,277.46,277.59,275.56,276.24,23127.0
2021-02-08 12:00:00,276.41,277.38,276.25,277.12,12645.0,276.41,277.38,276.25,277.12,12645.0
2021-02-08 12:30:00,277.26,277.36,276.25,276.71,12124.0,277.26,277.36,276.25,276.71,12124.0
2021-02-08 13:00:00,276.5,276.85,275.76,275.86,17101.0,276.5,276.85,275.76,275.86,17101.0
2021-02-08 13:30:00,275.78,276.06,275.07,275.59,17828.0,275.78,276.06,275.07,275.59,17828.0
2021-02-08 14:00:00,275.68,276.85,275.68,276.47,14188.0,275.68,276.85,275.68,276.47,14188.0
2021-02-08 14:30:00,276.47,278.15,276.32,277.15,12034.0,276.47,278.15,276.32,277.15,12034.0
2021-02-08 15:00:00,277.17,278.04,277.16,277.76,13710.0,277.17,278.04,277.16,277.76,13710.0
2021-02-08 15:30:00,277.77,279.0,277.77,279.0,39614.0,277.77,279.0,277.77,279.0,39614.0
2021-02-09 09:30:00,280.06,281.27,276.44,276.44,26060.0,280.06,281.27,276.44,276.44,26060.0
2021-02-09 10:00:00,276.35,278.06,275.83,277.57,16023.0,276.35,278.06,275.83,277.57,16023.0
2021-02-09 10:30:00,277.91,277.93,276.41,277.23,13081.0,277.91,277.93,276.41,277.23,13081.0
2021-02-09 11:00:00,277.43,278.69,277.25,278.64,9597.0,277.43,278.69,277.25,278.64,9597.0
2021-02-09 11:30:00,278.24,279.39,278.16,278.72,10229.0,278.24,279.39,278.16,278.72,10229.0
2021-02-09 12:00:00,278.92,279.05,278.12,278.13,8060.0,278.92,279.05,278.12,278.13,8060.0
2021-02-09 12:30:00,278.26,279.45,278.09,278.92,4915.0,278.26,279.45,278.09,278.92,4915.0
2021-02-09 13:00:00,278.97,279.14,276.68,276.71,18128.0,278.97,279.14,276.68,276.71,18128.0
2021-02-09 13:30:00,276.69,277.12,275.91,275.91,12533.0,276.69,277.12,275.91,275.91,12533.0
2021-02-09 14:00:00,276.13,276.3,275.76,276.18,8230.0,276.13,276.3,275.76,276.18,8230.0
2021-02-09 14:30:00,276.52,276.83,275.38,276.62,21109.0,276.52,276.83,275.38,276.62,21109.0
2021-02-09 15:00:00,276.45,276.87,275.4,275.4,16262.0,276.45,276.87,275.4,275.4,16262.0
2021-02-09 15:30:00,275.39,276.26,274.95,275.42,54379.0,275.39,276.26,274.95,275.42,54379.0
2021-02-10 09:30:00,276.55,283.11,274.56,280.24,45026.0,276.55,283.11,274.56,280.24,45026.0
2021-02-10 10:00:00,279.9,281.71,275.22,278.06,49710.0,279.9,281.71,275.22,278.06,49710.0
2021-02-10 10:30:00,278.08,279.66,275.0,278.64,79910.0,278.08,279.66,275.0,278.64,79910.0
2021-02-10 11:00:00,278.36,279.42,277.62,278.23,44703.0,278.36,279.42,277.62,278.23,44703.0
2021-02-10 11:30:00,278.25,279.68,277.08,278.18,26661.0,278.25,279.68,277.08,278.18,26661.0
2021-02-10 12:00:00,278.1,278.1,276.07,277.56,13440.0,278.1,278.1,276.07,277.56,13440.0
2021-02-10 12:30:00,277.48,278.72,277.11,278.57,38726.0,277.48,278.72,277.11,278.57,38726.0
2021-02-10 13:00:00,278.68,280.25,278.13,279.5,18828.0,278.68,280.25,278.13,279.5,18828.0
2021-02-10 13:30:00,279.5,280.78,279.07,279.42,19307.0,279.5,280.78,279.07,279.42,19307.0
2021-02-10 14:00:00,279.7,281.78,279.28,281.63,21569.0,279.7,281.78,279.28,281.63,21569.0
2021-02-10 14:30:00,281.66,282.75,281.23,281.62,27070.0,281.66,282.75,281.23,281.62,27070.0
2021-02-10 15:00:00,281.98,282.48,280.02,280.19,23662.0,281.98,282.48,280.02,280.19,23662.0
2021-02-10 15:30:00,280.32,280.76,277.14,278.18,71641.0,280.32,280.76,277.14,278.18,71641.0
2021-02-11 09:30:00,293.5,313.02,293.0,307.99,233515.0,293.5,313.02,293.0,307.99,233515.0
2021-02-11 10:00:00,307.98,310.0,307.29,309.02,147801.0,307.98,310.0,307.29,309.02,147801.0
2021-02-11 10:30:00,309.0,310.35,307.68,309.85,109736.0,309.0,310.35,307.68,309.85,109736.0
2021-02-11 11:00:00,309.48,314.5,309.33,312.78,102284.0,309.48,314.5,309.33,312.78,102284.0
2021-02-11 11:30:00,312.79,312.99,309.07,310.54,48141.0,312.79,312.99,309.07,310.54,48141.0
2021-02-11 12:00:00,310.38,310.46,306.02,307.69,55541.0,310.38,310.46,306.02,307.69,55541.0
2021-02-11 12:30:00,307.29,310.49,306.25,307.07,41658.0,307.29,310.49,306.25,307.07,41658.0
2021-02-11 13:00:00,307.23,312.4,307.23,311.25,44910.0,307.23,312.4,307.23,311.25,44910.0
2021-02-11 13:30:00,310.94,313.02,310.44,312.67,34005.0,310.94,313.02,310.44,312.67,34005.0
2021-02-11 14:00:00,312.67,313.18,311.37,312.46,35197.0,312.67,313.18,311.37,312.46,35197.0
2021-02-11 14:30:00,312.49,317.45,312.2,316.52,58797.0,312.49,317.45,312.2,316.52,58797.0
2021-02-11 15:00:00,316.71,318.75,316.26,317.06,68606.0,316.71,318.75,316.26,317.06,68606.0
2021-02-11 15:30:00,317.2,318.59,315.58,316.11,195193.0,317.2,318.59,315.58,316.11,195193.0
2021-02-12 09:30:00,320.58,322.98,317.01,321.16,57471.0,320.58,322.98,317.01,321.16,57471.0
2021-02-12 10:00:00,321.51,328.08,321.16,327.57,56667.0,321.51,328.08,321.16,327.57,56667.0
2021-02-12 10:30:00,327.51,330.22,325.36,327.13,73709.0,327.51,330.22,325.36,327.13,73709.0
2021-02-12 11:00:00,327.27,329.21,327.0,328.46,25155.0,327.27,329.21,327.0,328.46,25155.0
2021-02-12 11:30:00,328.47,329.43,328.02,328.72,27626.0,328.47,329.43,328.02,328.72,27626.0
2021-02-12 12:00:00,328.72,330.24,327.85,329.67,35538.0,328.72,330.24,327.85,329.67,35538.0
2021-02-12 12:30:00,329.68,330.31,326.81,327.04,26519.0,329.68,330.31,326.81,327.04,26519.0
2021-02-12 13:00:00,327.14,327.29,320.58,320.7,39036.0,327.14,327.29,320.58,320.7,39036.0
2021-02-12 13:30:00,320.7,321.66,318.21,318.34,52839.0,320.7,321.66,318.21,318.34,52839.0
2021-02-12 14:00:00,318.26,325.44,318.0,325.29,35140.0,318.26,325.44,318.0,325.29,35140.0
2021-02-12 14:30:00,325.07,327.99,324.29,327.99,30993.0,325.07,327.99,324.29,327.99,30993.0
2021-02-12 15:00:00,328.11,328.64,325.36,326.56,67983.0,328.11,328.64,325.36,326.56,67983.0
2021-02-12 15:30:00,326.03,328.9,325.99,326.85,78204.0,326.03,328.9,325.99,326.85,78204.0
2021-02-16 09:30:00,347.74,360.18,347.08,351.26,280723.0,347.74,360.18,347.08,351.26,280723.0
2021-02-16 10:00:00,351.94,356.23,348.1,353.13,263906.0,351.94,356.23,348.1,353.13,263906.0
2021-02-16 10:30:00,353.48,356.34,351.35,355.66,141977.0,353.48,356.34,351.35,355.66,141977.0
2021-02-16 11:00:00,355.47,358.64,346.42,346.43,120790.0,355.47,358.64,346.42,346.43,120790.0
2021-02-16 11:30:00,345.81,348.08,344.65,345.34,89260.0,345.81,348.08,344.65,345.34,89260.0
2021-02-16 12:00:00,345.28,346.94,341.49,346.13,69915.0,345.28,346.94,341.49,346.13,69915.0
2021-02-16 12:30:00,346.5,348.94,346.22,347.65,39273.0,346.5,348.94,346.22,347.65,39273.0
2021-02-16 13:00:00,347.42,348.11,343.88,345.74,36935.0,347.42,348.11,343.88,345.74,36935.0
2021-02-16 13:30:00,345.2,346.99,343.47,346.34,39424.0,345.2,346.99,343.47,346.34,39424.0
2021-02-16 14:00:00,346.14,348.59,346.14,347.71,28972.0,346.14,348.59,346.14,347.71,28972.0
2021-02-16 14:30:00,347.75,350.39,347.22,350.22,31975.0,347.75,350.39,347.22,350.22,31975.0
2021-02-16 15:00:00,350.19,352.28,348.27,348.53,60248.0,350.19,352.28,348.27,348.53,60248.0
2021-02-16 15:30:00,348.41,350.5,346.52,350.11,131277.0,348.41,350.5,346.52,350.11,131277.0
2021-02-17 09:30:00,350.53,361.0,345.61,356.65,147116.0,350.53,361.0,345.61,356.65,147116.0
2021-02-17 10:00:00,356.3,356.99,351.12,351.14,64028.0,356.3,356.99,351.12,351.14,64028.0
2021-02-17 10:30:00,351.19,351.37,347.32,348.99,65432.0,351.19,351.37,347.32,348.99,65432.0
2021-02-17 11:00:00,348.72,348.72,341.67,344.86,80651.0,348.72,348.72,341.67,344.86,80651.0
2021-02-17 11:30:00,345.13,350.54,345.13,349.97,76496.0,345.13,350.54,345.13,349.97,76496.0
2021-02-17 12:00:00,350.12,350.81,348.07,349.1,39348.0,350.12,350.81,348.07,349.1,39348.0
2021-02-17 12:30:00,349.48,350.65,348.67,350.25,49041.0,349.48,350.65,348.67,350.25,49041.0
2021-02-17 13:00:00,350.02,351.03,347.74,348.49,37798.0,350.02,351.03,347.74,348.49,37798.0
2021-02-17 13:30:00,348.58,350.32,348.05,349.86,29526.0,348.58,350.32,348.05,349.86,29526.0
2021-02-17 14:00:00,350.21,351.64,349.44,350.31,65337.0,350.21,351.64,349.44,350.31,65337.0
2021-02-17 14:30:00,350.7,357.08,350.28,356.66,141545.0,350.7,357.08,350.28,356.66,141545.0
2021-02-17 15:00:00,356.67,357.98,354.82,356.16,39318.0,356.67,357.98,354.82,356.16,39318.0
2021-02-17 15:30:00,356.17,357.76,354.44,355.57,87217.0,356.17,357.76,354.44,355.57,87217.0
2021-02-18 09:30:00,355.56,363.72,353.78,356.2,168817.0,355.56,363.72,353.78,356.2,168817.0
2021-02-18 10:00:00,356.42,357.26,345.04,347.11,119096.0,356.42,357.26,345.04,347.11,119096.0
2021-02-18 10:30:00,348.02,350.2,345.98,347.38,75781.0,348.02,350.2,345.98,347.38,75781.0
2021-02-18 11:00:00,347.63,350.25,346.16,350.25,76875.0,347.63,350.25,346.16,350.25,76875.0
2021-02-18 11:30:00,350.21,351.69,345.96,346.7,61830.0,350.21,351.69,345.96,346.7,61830.0
2021-02-18 12:00:00,346.46,346.71,343.54,346.17,51784.0,346.46,346.71,343.54,346.17,51784.0
2021-02-18 12:30:00,346.26,348.08,345.45,347.41,34446.0,346.26,348.08,345.45,347.41,34446.0
2021-02-18 13:00:00,347.51,351.0,346.83,350.94,59568.0,347.51,351.0,346.83,350.94,59568.0
2021-02-18 13:30:00,351.01,351.27,347.58,347.81,23305.0,351.01,351.27,347.58,347.81,23305.0
2021-02-18 14:00:00,347.98,351.86,347.98,351.38,25202.0,347.98,351.86,347.98,351.38,25202.0
2021-02-18 14:30:00,351.29,354.08,351.28,353.73,32767.0,351.29,354.08,351.28,353.73,32767.0
2021-02-18 15:00:00,353.4,354.24,352.78,353.0,39060.0,353.4,354.24,352.78,353.0,39060.0
2021-02-18 15:30:00,353.13,353.24,350.97,351.48,104709.0,353.13,353.24,350.97,351.48,104709.0
2021-02-19 09:30:00,356.32,360.0,355.17,355.88,65400.0,356.32,360.0,355.17,355.88,65400.0
2021-02-19 10:00:00,356.2,356.87,354.47,356.07,45401.0,356.2,356.87,354.47,356.07,45401.0
2021-02-19 10:30:00,355.76,358.82,354.53,358.48,37705.0,355.76,358.82,354.53,358.48,37705.0
2021-02-19 11:00:00,358.42,359.55,357.75,359.4,31344.0,358.42,359.55,357.75,359.4,31344.0
2021-02-19 11:30:00,359.72,360.45,356.61,356.62,29341.0,359.72,360.45,356.61,356.62,29341.0
2021-02-19 12:00:00,356.36,359.47,356.3,356.88,30830.0,356.36,359.47,356.3,356.88,30830.0
2021-02-19 12:30:00,356.87,357.37,355.06,355.67,35291.0,356.87,357.37,355.06,355.67,35291.0
2021-02-19 13:00:00,355.72,355.93,354.71,355.21,26480.0,355.72,355.93,354.71,355.21,26480.0
2021-02-19 13:30:00,355.06,356.91,354.42,356.09,27465.0,355.06,356.91,354.42,356.09,27465.0
2021-02-19 14:00:00,356.37,356.61,354.0,354.32,24245.0,356.37,356.61,354.0,354.32,24245.0
2021-02-19 14:30:00,354.73,357.93,354.61,357.8,29295.0,354.73,357.93,354.61,357.8,29295.0
2021-02-19 15:00:00,358.0,358.49,356.87,358.49,33757.0,358.0,358.49,356.87,358.49,33757.0
2021-02-19 15:30:00,358.34,363.57,358.25,363.46,140389.0,358.34,363.57,358.25,363.46,140389.0
2021-02-22 09:30:00,360.97,364.0,347.51,349.53,144948.0,360.97,364.0,347.51,349.53,144948.0
2021-02-22 10:00:00,349.51,350.07,341.25,344.02,77228.0,349.51,350.07,341.25,344.02,77228.0
2021-02-22 10:30:00,344.03,346.02,339.11,343.57,50357.0,344.03,346.02,339.11,343.57,50357.0
2021-02-22 11:00:00,343.53,344.05,340.62,340.64,36889.0,343.53,344.05,340.62,340.64,36889.0
2021-02-22 11:30:00,340.4,343.74,339.16,343.46,26190.0,340.4,343.74,339.16,343.46,26190.0
2021-02-22 12:00:00,343.58,345.31,340.13,340.28,24898.0,343.58,345.31,340.13,340.28,24898.0
2021-02-22 12:30:00,340.28,344.15,339.87,343.75,38411.0,340.28,344.15,339.87,343.75,38411.0
2021-02-22 13:00:00,343.69,344.11,342.6,343.93,15892.0,343.69,344.11,342.6,343.93,15892.0
2021-02-22 13:30:00,344.44,345.17,343.71,343.9,16919.0,344.44,345.17,343.71,343.9,16919.0
2021-02-22 14:00:00,344.24,344.47,342.68,343.64,21206.0,344.24,344.47,342.68,343.64,21206.0
2021-02-22 14:30:00,344.0,344.06,340.9,341.82,22299.0,344.0,344.06,340.9,341.82,22299.0
2021-02-22 15:00:00,341.59,342.88,337.54,337.59,71732.0,341.59,342.88,337.54,337.59,71732.0
2021-02-22 15:30:00,337.34,338.34,335.3,336.77,98217.0,337.34,338.34,335.3,336.77,98217.0
2021-02-23 09:30:00,328.17,328.17,308.04,319.04,218063.0,328.17,328.17,308.04,319.04,218063.0
2021-02-23 10:00:00,319.86,326.16,316.0,326.16,100890.0,319.86,326.16,316.0,326.16,100890.0
2021-02-23 10:30:00,326.16,332.07,324.3,330.0,55849.0,326.16,332.07,324.3,330.0,55849.0
2021-02-23 11:00:00,329.54,331.71,325.29,325.36,40433.0,329.54,331.71,325.29,325.36,40433.0
2021-02-23 11:30:00,325.46,327.55,323.01,323.88,34437.0,325.46,327.55,323.01,323.88,34437.0
2021-02-23 12:00:00,323.61,325.61,321.98,325.09,23129.0,323.61,325.61,321.98,325.09,23129.0
2021-02-23 12:30:00,325.06,326.0,323.14,324.13,39342.0,325.06,326.0,323.14,324.13,39342.0
2021-02-23 13:00:00,324.22,325.88,322.62,325.45,46877.0,324.22,325.88,322.62,325.45,46877.0
2021-02-23 13:30:00,325.45,326.17,323.38,324.85,27433.0,325.45,326.17,323.38,324.85,27433.0
2021-02-23 14:00:00,324.6,327.68,323.58,327.68,29793.0,324.6,327.68,323.58,327.68,29793.0
2021-02-23 14:30:00,327.51,329.34,327.46,329.29,40509.0,327.51,329.34,327.46,329.29,40509.0
2021-02-23 15:00:00,329.29,333.79,329.23,332.81,44657.0,329.29,333.79,329.23,332.81,44657.0
2021-02-23 15:30:00,333.17,334.07,331.43,332.57,72339.0,333.17,334.07,331.43,332.57,72339.0
2021-02-24 09:30:00,338.3,340.98,331.57,332.94,50047.0,338.3,340.98,331.57,332.94,50047.0
2021-02-24 10:00:00,333.63,334.62,328.24,330.41,29576.0,333.63,334.62,328.24,330.41,29576.0
2021-02-24 10:30:00,330.69,331.74,328.54,331.1,36014.0,330.69,331.74,328.54,331.1,36014.0
2021-02-24 11:00:00,331.48,332.18,329.93,330.72,41240.0,331.48,332.18,329.93,330.72,41240.0
2021-02-24 11:30:00,330.55,332.38,330.04,330.81,32046.0,330.55,332.38,330.04,330.81,32046.0
2021-02-24 12:00:00,330.74,331.44,330.3,330.94,30278.0,330.74,331.44,330.3,330.94,30278.0
2021-02-24 12:30:00,331.18,332.98,330.04,330.75,27791.0,331.18,332.98,330.04,330.75,27791.0
2021-02-24 13:00:00,330.56,331.31,329.38,329.68,23421.0,330.56,331.31,329.38,329.68,23421.0
2021-02-24 13:30:00,329.92,331.23,326.29,326.69,38664.0,329.92,331.23,326.29,326.69,38664.0
2021-02-24 14:00:00,326.72,327.05,323.0,324.2,55820.0,326.72,327.05,323.0,324.2,55820.0
2021-02-24 14:30:00,324.22,324.93,321.31,322.72,45234.0,324.22,324.93,321.31,322.72,45234.0
2021-02-24 15:00:00,322.72,325.51,322.68,324.61,44960.0,322.72,325.51,322.68,324.61,44960.0
2021-02-24 15:30:00,324.64,324.76,321.85,322.87,155149.0,324.64,324.76,321.85,322.87,155149.0
2021-02-25 09:30:00,323.26,325.85,319.22,319.98,39852.0,323.26,325.85,319.22,319.98,39852.0
2021-02-25 10:00:00,319.97,319.97,315.06,316.01,45919.0,319.97,319.97,315.06,316.01,45919.0
2021-02-25 10:30:00,316.02,316.71,312.53,315.95,51356.0,316.02,316.71,312.53,315.95,51356.0
2021-02-25 11:00:00,316.52,318.29,314.94,317.36,55282.0,316.52,318.29,314.94,317.36,55282.0
2021-02-25 11:30:00,317.06,317.25,313.0,313.81,43604.0,317.06,317.25,313.0,313.81,43604.0
2021-02-25 12:00:00,313.81,315.28,312.11,312.92,51902.0,313.81,315.28,312.11,312.92,51902.0
2021-02-25 12:30:00,312.52,312.66,309.1,310.76,38291.0,312.52,312.66,309.1,310.76,38291.0
2021-02-25 13:00:00,309.69,315.1,309.21,314.98,28835.0,309.69,315.1,309.21,314.98,28835.0
2021-02-25 13:30:00,315.09,315.09,311.2,314.03,25145.0,315.09,315.09,311.2,314.03,25145.0
2021-02-25 14:00:00,314.27,318.0,314.14,317.78,35066.0,314.27,318.0,314.14,317.78,35066.0
2021-02-25 14:30:00,317.63,318.71,316.42,317.29,23638.0,317.63,318.71,316.42,317.29,23638.0
2021-02-25 15:00:00,316.97,317.72,315.39,315.67,39724.0,316.97,317.72,315.39,315.67,39724.0
2021-02-25 15:30:00,315.66,317.65,314.81,315.68,92545.0,315.66,317.65,314.81,315.68,92545.0
2021-02-26 09:30:00,319.44,328.86,318.38,319.88,77713.0,319.44,328.86,318.38,319.88,77713.0
2021-02-26 10:00:00,319.1,320.3,315.66,316.1,29161.0,319.1,320.3,315.66,316.1,29161.0
2021-02-26 10:30:00,316.08,325.22,316.08,322.84,42703.0,316.08,325.22,316.08,322.84,42703.0
2021-02-26 11:00:00,322.99,326.47,322.99,324.69,23956.0,322.99,326.47,322.99,324.69,23956.0
2021-02-26 11:30:00,324.23,327.62,323.99,325.55,27752.0,324.23,327.62,323.99,325.55,27752.0
2021-02-26 12:00:00,326.38,327.66,324.0,326.79,20098.0,326.38,327.66,324.0,326.79,20098.0
2021-02-26 12:30:00,326.7,327.89,324.63,324.71,26818.0,326.7,327.89,324.63,324.71,26818.0
2021-02-26 13:00:00,324.75,326.86,324.09,326.44,11802.0,324.75,326.86,324.09,326.44,11802.0
2021-02-26 13:30:00,326.55,326.9,324.13,325.36,26072.0,326.55,326.9,324.13,325.36,26072.0
2021-02-26 14:00:00,325.14,327.54,324.77,327.1,32108.0,325.14,327.54,324.77,327.1,32108.0
2021-02-26 14:30:00,327.76,331.77,327.56,331.43,40806.0,327.76,331.77,327.56,331.43,40806.0
2021-02-26 15:00:00,331.98,333.72,331.01,331.51,55935.0,331.98,333.72,331.01,331.51,55935.0
2021-02-26 15:30:00,331.41,334.19,329.36,329.36,123272.0,331.41,334.19,329.36,329.36,123272.0
2021-03-01 09:30:00,335.0,336.29,322.49,334.99,102270.0,335.0,336.29,322.49,334.99,102270.0
2021-03-01 10:00:00,335.21,337.15,331.7,335.95,34481.0,335.21,337.15,331.7,335.95,34481.0
2021-03-01 10:30:00,335.95,339.14,333.87,336.06,36394.0,335.95,339.14,333.87,336.06,36394.0
2021-03-01 11:00:00,336.45,342.65,336.1,341.44,35993.0,336.45,342.65,336.1,341.44,35993.0
2021-03-01 11:30:00,341.43,344.98,341.13,343.85,28903.0,341.43,344.98,341.13,343.85,28903.0
2021-03-01 12:00:00,343.76,344.49,342.33,343.85,23011.0,343.76,344.49,342.33,343.85,23011.0
2021-03-01 12:30:00,344.31,347.88,343.99,344.82,33450.0,344.31,347.88,343.99,344.82,33450.0
2021-03-01 13:00:00,345.02,347.6,343.68,347.18,49021.0,345.02,347.6,343.68,347.18,49021.0
2021-03-01 13:30:00,347.25,348.79,346.0,347.49,35338.0,347.25,348.79,346.0,347.49,35338.0
2021-03-01 14:00:00,347.05,348.39,345.88,347.9,29068.0,347.05,348.39,345.88,347.9,29068.0
2021-03-01 14:30:00,348.0,349.33,347.04,348.28,19970.0,348.0,349.33,347.04,348.28,19970.0
2021-03-01 15:00:00,348.1,348.97,346.75,347.59,21629.0,348.1,348.97,346.75,347.59,21629.0
2021-03-01 15:30:00,347.59,348.6,344.85,345.75,85956.0,347.59,348.6,344.85,345.75,85956.0
2021-03-02 09:30:00,345.9,354.65,344.19,348.31,65584.0,345.9,354.65,344.19,348.31,65584.0
2021-03-02 10:00:00,348.32,349.51,341.3,342.6,40290.0,348.32,349.51,341.3,342.6,40290.0
2021-03-02 10:30:00,342.66,344.19,338.08,340.44,31670.0,342.66,344.19,338.08,340.44,31670.0
2021-03-02 11:00:00,340.61,341.05,337.89,339.38,22225.0,340.61,341.05,337.89,339.38,22225.0
2021-03-02 11:30:00,339.01,339.51,336.51,338.49,19231.0,339.01,339.51,336.51,338.49,19231.0
2021-03-02 12:00:00,337.56,337.86,334.35,336.11,18554.0,337.56,337.86,334.35,336.11,18554.0
2021-03-02 12:30:00,335.9,339.52,335.59,337.98,9146.0,335.9,339.52,335.59,337.98,9146.0
2021-03-02 13:00:00,338.57,339.24,336.69,336.94,15289.0,338.57,339.24,336.69,336.94,15289.0
2021-03-02 13:30:00,337.3,339.25,336.9,337.0,14576.0,337.3,339.25,336.9,337.0,14576.0
2021-03-02 14:00:00,336.94,338.8,335.36,338.77,30022.0,336.94,338.8,335.36,338.77,30022.0
2021-03-02 14:30:00,338.56,340.26,337.97,339.62,12366.0,338.56,340.26,337.97,339.62,12366.0
2021-03-02 15:00:00,339.67,340.79,338.4,338.69,12152.0,339.67,340.79,338.4,338.69,12152.0
2021-03-02 15:30:00,338.77,341.69,338.34,338.95,42097.0,338.77,341.69,338.34,338.95,42097.0
2021-03-03 09:30:00,337.73,341.01,330.0,330.52,55303.0,337.73,341.01,330.0,330.52,55303.0
2021-03-03 10:00:00,331.52,332.28,325.02,325.32,49604.0,331.52,332.28,325.02,325.32,49604.0
2021-03-03 10:30:00,325.3,329.31,324.82,328.35,38597.0,325.3,329.31,324.82,328.35,38597.0
2021-03-03 11:00:00,328.86,332.03,328.84,331.74,20316.0,328.86,332.03,328.84,331.74,20316.0
2021-03-03 11:30:00,331.86,332.43,328.48,328.48,13992.0,331.86,332.43,328.48,328.48,13992.0
2021-03-03 12:00:00,328.46,329.24,324.38,325.32,16690.0,328.46,329.24,324.38,325.32,16690.0
2021-03-03 12:30:00,325.18,326.75,323.87,324.46,24204.0,325.18,326.75,323.87,324.46,24204.0
2021-03-03 13:00:00,324.17,324.76,323.04,323.66,33426.0,324.17,324.76,323.04,323.66,33426.0
2021-03-03 13:30:00,323.46,324.6,322.22,322.87,25376.0,323.46,324.6,322.22,322.87,25376.0
2021-03-03 14:00:00,322.63,323.1,318.65,318.8,44976.0,322.63,323.1,318.65,318.8,44976.0
2021-03-03 14:30:00,318.79,322.28,317.3,319.59,49825.0,318.79,322.28,317.3,319.59,49825.0
2021-03-03 15:00:00,319.59,319.89,315.05,315.58,69608.0,319.59,319.89,315.05,315.58,69608.0
2021-03-03 15:30:00,315.78,319.06,315.48,318.26,80120.0,315.78,319.06,315.48,318.26,80120.0
2021-03-04 09:30:00,315.65,322.1,306.04,307.25,80574.0,315.65,322.1,306.04,307.25,80574.0
2021-03-04 10:00:00,307.5,308.36,300.41,305.19,81399.0,307.5,308.36,300.41,305.19,81399.0
2021-03-04 10:30:00,305.25,312.03,304.43,309.33,39055.0,305.25,312.03,304.43,309.33,39055.0
2021-03-04 11:00:00,309.99,311.51,305.66,306.26,37768.0,309.99,311.51,305.66,306.26,37768.0
2021-03-04 11:30:00,306.94,312.54,306.59,310.18,13417.0,306.94,312.54,306.59,310.18,13417.0
2021-03-04 12:00:00,310.03,312.71,307.57,309.47,23928.0,310.03,312.71,307.57,309.47,23928.0
2021-03-04 12:30:00,308.85,309.99,304.1,305.01,26208.0,308.85,309.99,304.1,305.01,26208.0
2021-03-04 13:00:00,305.24,307.07,301.24,303.35,30030.0,305.24,307.07,301.24,303.35,30030.0
2021-03-04 13:30:00,303.56,303.75,296.7,297.35,41477.0,303.56,303.75,296.7,297.35,41477.0
2021-03-04 14:00:00,296.93,302.25,296.77,302.19,31594.0,296.93,302.25,296.77,302.19,31594.0
2021-03-04 14:30:00,302.57,305.68,300.16,305.53,30857.0,302.57,305.68,300.16,305.53,30857.0
2021-03-04 15:00:00,305.9,305.9,302.51,303.67,20192.0,305.9,305.9,302.51,303.67,20192.0
2021-03-04 15:30:00,303.58,306.39,303.19,305.73,72289.0,303.58,306.39,303.19,305.73,72289.0
2021-03-05 09:30:00,310.03,311.05,295.55,298.5,52854.0,310.03,311.05,295.55,298.5,52854.0
2021-03-05 10:00:00,298.97,304.16,293.54,294.24,59556.0,298.97,304.16,293.54,294.24,59556.0
2021-03-05 10:30:00,294.24,294.95,290.06,292.29,65893.0,294.24,294.95,290.06,292.29,65893.0
2021-03-05 11:00:00,293.0,293.15,286.5,289.82,63349.0,293.0,293.15,286.5,289.82,63349.0
2021-03-05 11:30:00,289.81,294.92,289.5,294.16,47802.0,289.81,294.92,289.5,294.16,47802.0
2021-03-05 12:00:00,294.16,297.99,292.64,297.19,54257.0,294.16,297.99,292.64,297.19,54257.0
2021-03-05 12:30:00,297.21,302.24,297.2,300.53,29064.0,297.21,302.24,297.2,300.53,29064.0
2021-03-05 13:00:00,300.85,305.05,297.42,305.03,24493.0,300.85,305.05,297.42,305.03,24493.0
2021-03-05 13:30:00,305.23,306.66,301.92,305.2,27630.0,305.23,306.66,301.92,305.2,27630.0
2021-03-05 14:00:00,305.05,305.41,301.52,304.55,19431.0,305.05,305.41,301.52,304.55,19431.0
2021-03-05 14:30:00,306.55,308.67,304.4,308.66,16274.0,306.55,308.67,304.4,308.66,16274.0
2021-03-05 15:00:00,308.36,309.95,305.17,308.64,18986.0,308.36,309.95,305.17,308.64,18986.0
2021-03-05 15:30:00,308.59,311.38,307.02,307.44,80233.0,308.59,311.38,307.02,307.44,80233.0
2021-03-08 09:30:00,308.0,314.69,302.61,309.88,35211.0,308.0,314.69,302.61,309.88,35211.0
2021-03-08 10:00:00,309.88,314.56,307.85,312.71,45653.0,309.88,314.56,307.85,312.71,45653.0
2021-03-08 10:30:00,312.65,313.92,308.17,309.23,30389.0,312.65,313.92,308.17,309.23,30389.0
2021-03-08 11:00:00,309.6,310.84,305.7,307.95,40948.0,309.6,310.84,305.7,307.95,40948.0
2021-03-08 11:30:00,307.67,307.67,303.56,304.07,16962.0,307.67,307.67,303.56,304.07,16962.0
2021-03-08 12:00:00,304.09,306.7,303.19,305.91,16087.0,304.09,306.7,303.19,305.91,16087.0
2021-03-08 12:30:00,306.04,306.42,302.5,302.54,20324.0,306.04,306.42,302.5,302.54,20324.0
2021-03-08 13:00:00,302.6,303.31,300.99,302.28,29535.0,302.6,303.31,300.99,302.28,29535.0
2021-03-08 13:30:00,301.9,301.9,298.36,299.43,42243.0,301.9,301.9,298.36,299.43,42243.0
2021-03-08 14:00:00,299.55,301.24,299.04,301.03,20101.0,299.55,301.24,299.04,301.03,20101.0
2021-03-08 14:30:00,301.11,301.47,298.3,299.69,20494.0,301.11,301.47,298.3,299.69,20494.0
2021-03-08 15:00:00,299.94,299.94,294.14,294.16,48850.0,299.94,299.94,294.14,294.16,48850.0
2021-03-08 15:30:00,294.44,296.92,293.76,294.78,117126.0,294.44,296.92,293.76,294.78,117126.0
2021-03-09 09:30:00,305.89,314.58,302.09,313.75,73449.0,305.89,314.58,302.09,313.75,73449.0
2021-03-09 10:00:00,313.83,314.61,311.5,312.77,48553.0,313.83,314.61,311.5,312.77,48553.0
2021-03-09 10:30:00,312.57,313.93,309.59,309.63,35638.0,312.57,313.93,309.59,309.63,35638.0
2021-03-09 11:00:00,310.33,313.75,308.89,313.61,40335.0,310.33,313.75,308.89,313.61,40335.0
2021-03-09 11:30:00,313.51,314.0,310.18,311.31,16531.0,313.51,314.0,310.18,311.31,16531.0
2021-03-09 12:00:00,310.77,311.73,309.4,309.4,14659.0,310.77,311.73,309.4,309.4,14659.0
2021-03-09 12:30:00,309.68,310.15,307.0,307.0,11407.0,309.68,310.15,307.0,307.0,11407.0
2021-03-09 13:00:00,308.35,308.93,306.92,307.07,15314.0,308.35,308.93,306.92,307.07,15314.0
2021-03-09 13:30:00,307.29,309.86,307.0,309.04,12532.0,307.29,309.86,307.0,309.04,12532.0
2021-03-09 14:00:00,308.94,309.21,305.0,305.52,24369.0,308.94,309.21,305.0,305.52,24369.0
2021-03-09 14:30:00,305.88,307.38,305.87,306.65,14654.0,305.88,307.38,305.87,306.65,14654.0
2021-03-09 15:00:00,306.6,309.22,306.6,308.91,13430.0,306.6,309.22,306.6,308.91,13430.0
2021-03-09 15:30:00,308.98,310.42,308.5,309.14,64245.0,308.98,310.42,308.5,309.14,64245.0
2021-03-10 09:30:00,312.28,322.93,312.06,319.66,71308.0,312.28,322.93,312.06,319.66,71308.0
2021-03-10 10:00:00,319.64,319.77,311.78,311.78,21837.0,319.64,319.77,311.78,311.78,21837.0
2021-03-10 10:30:00,312.41,315.31,311.38,314.83,36988.0,312.41,315.31,311.38,314.83,36988.0
2021-03-10 11:00:00,314.52,317.02,314.13,316.58,13506.0,314.52,317.02,314.13,316.58,13506.0
2021-03-10 11:30:00,317.0,318.19,313.65,316.12,15953.0,317.0,318.19,313.65,316.12,15953.0
2021-03-10 12:00:00,316.24,317.46,314.78,314.78,15655.0,316.24,317.46,314.78,314.78,15655.0
2021-03-10 12:30:00,315.35,316.53,313.14,314.81,14974.0,315.35,316.53,313.14,314.81,14974.0
2021-03-10 13:00:00,315.04,315.04,312.64,314.53,13437.0,315.04,315.04,312.64,314.53,13437.0
2021-03-10 13:30:00,315.09,315.71,311.9,313.96,12563.0,315.09,315.71,311.9,313.96,12563.0
2021-03-10 14:00:00,313.56,315.7,312.94,315.02,11726.0,313.56,315.7,312.94,315.02,11726.0
2021-03-10 14:30:00,315.12,317.92,314.58,316.58,12360.0,315.12,317.92,314.58,316.58,12360.0
2021-03-10 15:00:00,316.55,317.09,314.33,314.66,14049.0,316.55,317.09,314.33,314.66,14049.0
2021-03-10 15:30:00,314.54,315.69,313.62,314.72,42005.0,314.54,315.69,313.62,314.72,42005.0
2021-03-11 09:30:00,325.0,326.49,321.51,325.26,33688.0,325.0,326.49,321.51,325.26,33688.0
2021-03-11 10:00:00,326.49,328.0,323.19,326.27,19301.0,326.49,328.0,323.19,326.27,19301.0
2021-03-11 10:30:00,326.27,327.87,325.37,326.93,17161.0,326.27,327.87,325.37,326.93,17161.0
2021-03-11 11:00:00,326.93,330.0,326.92,329.61,22895.0,326.93,330.0,326.92,329.61,22895.0
2021-03-11 11:30:00,329.38,330.65,329.0,329.38,13975.0,329.38,330.65,329.0,329.38,13975.0
2021-03-11 12:00:00,329.38,330.6,328.5,330.3,15344.0,329.38,330.6,328.5,330.3,15344.0
2021-03-11 12:30:00,329.89,331.4,329.77,330.0,8893.0,329.89,331.4,329.77,330.0,8893.0
2021-03-11 13:00:00,330.47,331.58,329.82,330.75,14225.0,330.47,331.58,329.82,330.75,14225.0
2021-03-11 13:30:00,331.21,332.6,329.37,329.37,21829.0,331.21,332.6,329.37,329.37,21829.0
2021-03-11 14:00:00,329.95,331.88,329.61,331.52,29045.0,329.95,331.88,329.61,331.52,29045.0
2021-03-11 14:30:00,331.34,332.16,330.19,330.59,19401.0,331.34,332.16,330.19,330.59,19401.0
2021-03-11 15:00:00,330.38,331.8,329.94,331.55,14503.0,330.38,331.8,329.94,331.55,14503.0
2021-03-11 15:30:00,331.46,332.55,330.92,331.75,58195.0,331.46,332.55,330.92,331.75,58195.0
2021-03-12 09:30:00,324.52,327.88,320.05,325.51,29151.0,324.52,327.88,320.05,325.51,29151.0
2021-03-12 10:00:00,325.1,327.55,322.7,322.84,23342.0,325.1,327.55,322.7,322.84,23342.0
2021-03-12 10:30:00,322.8,323.64,321.17,322.34,16720.0,322.8,323.64,321.17,322.34,16720.0
2021-03-12 11:00:00,322.0,324.64,321.17,323.74,23687.0,322.0,324.64,321.17,323.74,23687.0
2021-03-12 11:30:00,324.12,325.81,323.75,325.43,14885.0,324.12,325.81,323.75,325.43,14885.0
2021-03-12 12:00:00,325.35,326.84,324.66,326.83,10762.0,325.35,326.84,324.66,326.83,10762.0
2021-03-12 12:30:00,326.83,327.41,324.41,325.24,11083.0,326.83,327.41,324.41,325.24,11083.0
2021-03-12 13:00:00,324.92,326.42,324.91,326.11,10864.0,324.92,326.42,324.91,326.11,10864.0
2021-03-12 13:30:00,326.47,327.66,325.84,325.96,7662.0,326.47,327.66,325.84,325.96,7662.0
2021-03-12 14:00:00,326.0,327.0,325.71,326.68,8209.0,326.0,327.0,325.71,326.68,8209.0
2021-03-12 14:30:00,326.73,328.19,326.09,327.07,8253.0,326.73,328.19,326.09,327.07,8253.0
2021-03-12 15:00:00,327.24,328.35,326.7,327.15,8823.0,327.24,328.35,326.7,327.15,8823.0
2021-03-12 15:30:00,327.37,330.93,327.37,329.02,32968.0,327.37,330.93,327.37,329.02,32968.0
2021-03-15 09:30:00,335.5,335.61,324.93,325.97,136525.0,335.5,335.61,324.93,325.97,136525.0
2021-03-15 10:00:00,325.97,332.37,325.52,329.54,62823.0,325.97,332.37,325.52,329.54,62823.0
2021-03-15 10:30:00,329.92,331.22,329.04,330.06,40645.0,329.92,331.22,329.04,330.06,40645.0
2021-03-15 11:00:00,330.07,330.1,325.25,325.58,40395.0,330.07,330.1,325.25,325.58,40395.0
2021-03-15 11:30:00,326.19,328.04,323.64,327.15,34227.0,326.19,328.04,323.64,327.15,34227.0
2021-03-15 12:00:00,327.13,329.42,326.75,329.0,37230.0,327.13,329.42,326.75,329.0,37230.0
2021-03-15 12:30:00,329.19,332.1,328.71,331.91,60637.0,329.19,332.1,328.71,331.91,60637.0
2021-03-15 13:00:00,332.07,333.78,331.46,332.13,29867.0,332.07,333.78,331.46,332.13,29867.0
2021-03-15 13:30:00,331.93,333.46,331.61,332.95,25893.0,331.93,333.46,331.61,332.95,25893.0
2021-03-15 14:00:00,333.2,334.33,332.24,333.99,34405.0,333.2,334.33,332.24,333.99,34405.0
2021-03-15 14:30:00,334.04,335.08,333.53,334.69,31196.0,334.04,335.08,333.53,334.69,31196.0
2021-03-15 15:00:00,334.61,334.61,331.55,332.16,43459.0,334.61,334.61,331.55,332.16,43459.0
2021-03-15 15:30:00,331.96,338.27,331.95,338.12,144306.0,331.96,338.27,331.95,338.12,144306.0
2021-03-16 09:30:00,335.92,337.58,330.54,334.31,42803.0,335.92,337.58,330.54,334.31,42803.0
2021-03-16 10:00:00,334.7,334.7,331.93,333.84,24549.0,334.7,334.7,331.93,333.84,24549.0
2021-03-16 10:30:00,334.22,334.64,330.26,330.26,43542.0,334.22,334.64,330.26,330.26,43542.0
2021-03-16 11:00:00,330.31,334.0,329.59,332.0,43530.0,330.31,334.0,329.59,332.0,43530.0
2021-03-16 11:30:00,332.28,332.94,329.66,330.03,43515.0,332.28,332.94,329.66,330.03,43515.0
2021-03-16 12:00:00,330.22,331.85,328.67,329.2,26887.0,330.22,331.85,328.67,329.2,26887.0
2021-03-16 12:30:00,329.55,329.55,327.55,327.79,19220.0,329.55,329.55,327.55,327.79,19220.0
2021-03-16 13:00:00,327.38,328.44,326.38,327.62,13466.0,327.38,328.44,326.38,327.62,13466.0
2021-03-16 13:30:00,327.56,327.59,324.23,324.35,21916.0,327.56,327.59,324.23,324.35,21916.0
2021-03-16 14:00:00,324.3,326.83,320.93,322.41,33904.0,324.3,326.83,320.93,322.41,33904.0
2021-03-16 14:30:00,321.98,323.44,319.49,322.21,30534.0,321.98,323.44,319.49,322.21,30534.0
2021-03-16 15:00:00,321.61,325.99,320.81,325.82,31634.0,321.61,325.99,320.81,325.82,31634.0
2021-03-16 15:30:00,325.73,327.14,324.05,325.55,79919.0,325.73,327.14,324.05,325.55,79919.0
2021-03-17 09:30:00,321.0,321.79,317.34,321.13,27804.0,321.0,321.79,317.34,321.13,27804.0
2021-03-17 10:00:00,320.05,321.18,318.42,318.91,26639.0,320.05,321.18,318.42,318.91,26639.0
2021-03-17 10:30:00,318.74,319.2,315.11,315.38,33717.0,318.74,319.2,315.11,315.38,33717.0
2021-03-17 11:00:00,315.15,315.66,312.37,313.96,152639.0,315.15,315.66,312.37,313.96,152639.0
2021-03-17 11:30:00,313.73,314.0,311.3,312.04,32554.0,313.73,314.0,311.3,312.04,32554.0
2021-03-17 12:00:00,312.28,315.41,312.27,314.73,21993.0,312.28,315.41,312.27,314.73,21993.0
2021-03-17 12:30:00,314.71,316.57,313.99,314.7,24530.0,314.71,316.57,313.99,314.7,24530.0
2021-03-17 13:00:00,314.65,315.27,314.22,314.42,22301.0,314.65,315.27,314.22,314.42,22301.0
2021-03-17 13:30:00,314.61,314.69,313.62,313.74,13400.0,314.61,314.69,313.62,313.74,13400.0
2021-03-17 14:00:00,314.57,316.7,313.13,313.88,95517.0,314.57,316.7,313.13,313.88,95517.0
2021-03-17 14:30:00,313.57,318.35,312.59,316.0,93033.0,313.57,318.35,312.59,316.0,93033.0
2021-03-17 15:00:00,316.21,318.18,315.01,317.14,54348.0,316.21,318.18,315.01,317.14,54348.0
2021-03-17 15:30:00,317.0,317.4,314.12,316.38,105902.0,317.0,317.4,314.12,316.38,105902.0
2021-03-18 09:30:00,316.81,316.81,309.21,313.92,51148.0,316.81,316.81,309.21,313.92,51148.0
2021-03-18 10:00:00,312.72,314.82,311.01,314.76,45031.0,312.72,314.82,311.01,314.76,45031.0
2021-03-18 10:30:00,314.55,315.15,312.16,313.69,33887.0,314.55,315.15,312.16,313.69,33887.0
2021-03-18 11:00:00,314.0,314.19,312.33,312.72,56861.0,314.0,314.19,312.33,312.72,56861.0
2021-03-18 11:30:00,312.84,312.98,310.3,311.22,36163.0,312.84,312.98,310.3,311.22,36163.0
2021-03-18 12:00:00,311.52,311.75,310.55,310.69,27779.0,311.52,311.75,310.55,310.69,27779.0
2021-03-18 12:30:00,310.78,310.82,308.14,308.44,51006.0,310.78,310.82,308.14,308.44,51006.0
2021-03-18 13:00:00,308.25,310.3,308.04,309.86,46152.0,308.25,310.3,308.04,309.86,46152.0
2021-03-18 13:30:00,309.98,309.98,307.62,308.35,29317.0,309.98,309.98,307.62,308.35,29317.0
2021-03-18 14:00:00,308.4,308.4,305.34,305.71,40666.0,308.4,308.4,305.34,305.71,40666.0
2021-03-18 14:30:00,305.71,306.56,304.3,306.0,27989.0,305.71,306.56,304.3,306.0,27989.0
2021-03-18 15:00:00,305.88,307.47,303.46,307.14,63901.0,305.88,307.47,303.46,307.14,63901.0
2021-03-18 15:30:00,307.93,308.09,305.55,306.96,189734.0,307.93,308.09,305.55,306.96,189734.0
2021-03-19 09:30:00,306.47,310.0,304.77,307.52,130291.0,306.47,310.0,304.77,307.52,130291.0
2021-03-19 10:00:00,307.08,309.65,303.15,309.35,79739.0,307.08,309.65,303.15,309.35,79739.0
2021-03-19 10:30:00,309.38,313.08,308.79,313.08,35918.0,309.38,313.08,308.79,313.08,35918.0
2021-03-19 11:00:00,313.27,314.41,308.11,309.01,26731.0,313.27,314.41,308.11,309.01,26731.0
2021-03-19 11:30:00,308.99,311.2,308.76,310.9,20819.0,308.99,311.2,308.76,310.9,20819.0
2021-03-19 12:00:00,310.65,311.21,308.76,309.18,25819.0,310.65,311.21,308.76,309.18,25819.0
2021-03-19 12:30:00,309.34,310.0,307.41,308.0,26361.0,309.34,310.0,307.41,308.0,26361.0
2021-03-19 13:00:00,308.0,308.06,306.4,307.88,22453.0,308.0,308.06,306.4,307.88,22453.0
2021-03-19 13:30:00,307.7,309.07,306.64,306.96,28887.0,307.7,309.07,306.64,306.96,28887.0
2021-03-19 14:00:00,306.97,307.85,305.23,307.02,30600.0,306.97,307.85,305.23,307.02,30600.0
2021-03-19 14:30:00,307.26,307.98,305.08,306.2,29556.0,307.26,307.98,305.08,306.2,29556.0
2021-03-19 15:00:00,306.41,307.23,304.53,307.23,47960.0,306.41,307.23,304.53,307.23,47960.0
2021-03-19 15:30:00,307.13,310.25,301.59,304.91,419594.0,307.13,310.25,301.59,304.91,419594.0
2021-03-22 09:30:00,310.0,310.49,306.67,307.29,84235.0,310.0,310.49,306.67,307.29,84235.0
2021-03-22 10:00:00,307.39,307.73,303.18,305.92,45320.0,307.39,307.73,303.18,305.92,45320.0
2021-03-22 10:30:00,305.99,308.17,305.08,306.78,22193.0,305.99,308.17,305.08,306.78,22193.0
2021-03-22 11:00:00,306.68,308.75,306.67,307.51,31611.0,306.68,308.75,306.67,307.51,31611.0
2021-03-22 11:30:00,307.93,308.5,305.5,306.02,32283.0,307.93,308.5,305.5,306.02,32283.0
2021-03-22 12:00:00,306.26,309.59,306.09,309.34,35761.0,306.26,309.59,306.09,309.34,35761.0
2021-03-22 12:30:00,309.29,309.62,307.14,308.56,28783.0,309.29,309.62,307.14,308.56,28783.0
2021-03-22 13:00:00,308.65,311.38,308.42,310.5,33207.0,308.65,311.38,308.42,310.5,33207.0
2021-03-22 13:30:00,310.62,314.39,310.62,314.05,25604.0,310.62,314.39,310.62,314.05,25604.0
2021-03-22 14:00:00,314.0,314.3,312.67,313.59,22158.0,314.0,314.3,312.67,313.59,22158.0
2021-03-22 14:30:00,313.51,315.33,312.51,314.63,42745.0,313.51,315.33,312.51,314.63,42745.0
2021-03-22 15:00:00,314.5,315.0,312.83,313.48,36392.0,314.5,315.0,312.83,313.48,36392.0
2021-03-22 15:30:00,313.38,315.9,313.03,313.73,115979.0,313.38,315.9,313.03,313.73,115979.0
2021-03-23 09:30:00,312.0,318.71,310.0,316.26,73874.0,312.0,318.71,310.0,316.26,73874.0
2021-03-23 10:00:00,316.19,316.44,312.64,313.54,24174.0,316.19,316.44,312.64,313.54,24174.0
2021-03-23 10:30:00,312.93,312.99,307.75,309.32,49231.0,312.93,312.99,307.75,309.32,49231.0
2021-03-23 11:00:00,309.32,309.6,307.41,308.68,34356.0,309.32,309.6,307.41,308.68,34356.0
2021-03-23 11:30:00,308.71,309.17,305.92,306.75,23324.0,308.71,309.17,305.92,306.75,23324.0
2021-03-23 12:00:00,307.25,307.93,306.11,307.06,24410.0,307.25,307.93,306.11,307.06,24410.0
2021-03-23 12:30:00,307.01,307.55,306.06,307.48,13627.0,307.01,307.55,306.06,307.48,13627.0
2021-03-23 13:00:00,307.34,308.63,307.16,307.7,15645.0,307.34,308.63,307.16,307.7,15645.0
2021-03-23 13:30:00,307.42,307.43,305.6,306.29,18744.0,307.42,307.43,305.6,306.29,18744.0
2021-03-23 14:00:00,306.26,306.5,305.01,305.15,18155.0,306.26,306.5,305.01,305.15,18155.0
2021-03-23 14:30:00,305.46,305.84,303.27,303.27,40316.0,305.46,305.84,303.27,303.27,40316.0
2021-03-23 15:00:00,303.46,305.13,302.18,302.19,40076.0,303.46,305.13,302.18,302.19,40076.0
2021-03-23 15:30:00,302.01,304.14,301.0,303.33,102402.0,302.01,304.14,301.0,303.33,102402.0
2021-03-24 09:30:00,306.98,307.25,300.5,301.05,77771.0,306.98,307.25,300.5,301.05,77771.0
2021-03-24 10:00:00,301.49,302.22,295.88,298.15,73501.0,301.49,302.22,295.88,298.15,73501.0
2021-03-24 10:30:00,298.17,302.32,297.01,301.96,71259.0,298.17,302.32,297.01,301.96,71259.0
2021-03-24 11:00:00,301.97,302.55,300.34,302.02,17239.0,301.97,302.55,300.34,302.02,17239.0
2021-03-24 11:30:00,302.02,302.18,298.5,300.05,38319.0,302.02,302.18,298.5,300.05,38319.0
2021-03-24 12:00:00,300.0,303.28,299.95,303.16,16495.0,300.0,303.28,299.95,303.16,16495.0
2021-03-24 12:30:00,303.54,304.71,302.16,303.07,13128.0,303.54,304.71,302.16,303.07,13128.0
2021-03-24 13:00:00,302.95,302.95,300.5,302.34,17411.0,302.95,302.95,300.5,302.34,17411.0
2021-03-24 13:30:00,302.34,303.78,301.54,302.93,16446.0,302.34,303.78,301.54,302.93,16446.0
2021-03-24 14:00:00,302.99,302.99,300.68,302.56,18792.0,302.99,302.99,300.68,302.56,18792.0
2021-03-24 14:30:00,302.12,302.48,299.51,299.91,23380.0,302.12,302.48,299.51,299.91,23380.0
2021-03-24 15:00:00,299.5,300.92,299.12,299.55,25098.0,299.5,300.92,299.12,299.55,25098.0
2021-03-24 15:30:00,299.55,299.68,296.79,297.01,71633.0,299.55,299.68,296.79,297.01,71633.0
2021-03-25 09:30:00,293.25,297.01,290.54,293.16,62459.0,293.25,297.01,290.54,293.16,62459.0
2021-03-25 10:00:00,293.96,295.9,291.87,293.28,29975.0,293.96,295.9,291.87,293.28,29975.0
2021-03-25 10:30:00,293.38,293.66,288.09,289.81,42542.0,293.38,293.66,288.09,289.81,42542.0
2021-03-25 11:00:00,289.86,291.7,288.27,291.23,30179.0,289.86,291.7,288.27,291.23,30179.0
2021-03-25 11:30:00,291.3,293.97,290.44,293.97,32909.0,291.3,293.97,290.44,293.97,32909.0
2021-03-25 12:00:00,294.39,296.72,293.87,296.36,40510.0,294.39,296.72,293.87,296.36,40510.0
2021-03-25 12:30:00,296.36,299.3,296.01,297.06,20096.0,296.36,299.3,296.01,297.06,20096.0
2021-03-25 13:00:00,297.04,297.94,296.02,296.66,20171.0,297.04,297.94,296.02,296.66,20171.0
2021-03-25 13:30:00,296.98,298.44,295.7,295.7,18964.0,296.98,298.44,295.7,295.7,18964.0
2021-03-25 14:00:00,295.7,296.67,294.77,294.95,16101.0,295.7,296.67,294.77,294.95,16101.0
2021-03-25 14:30:00,294.98,299.51,294.58,298.69,17392.0,294.98,299.51,294.58,298.69,17392.0
2021-03-25 15:00:00,298.89,301.3,298.69,300.93,23599.0,298.89,301.3,298.69,300.93,23599.0
2021-03-25 15:30:00,300.65,302.37,299.9,301.25,62302.0,300.65,302.37,299.9,301.25,62302.0
2021-03-26 09:30:00,306.96,311.57,305.46,309.99,54545.0,306.96,311.57,305.46,309.99,54545.0
2021-03-26 10:00:00,310.69,311.79,309.07,311.54,33621.0,310.69,311.79,309.07,311.54,33621.0
2021-03-26 10:30:00,311.61,313.45,309.87,310.16,47316.0,311.61,313.45,309.87,310.16,47316.0
2021-03-26 11:00:00,310.46,310.82,307.2,308.83,35174.0,310.46,310.82,307.2,308.83,35174.0
2021-03-26 11:30:00,309.05,311.27,308.53,311.15,27736.0,309.05,311.27,308.53,311.15,27736.0
2021-03-26 12:00:00,311.0,313.53,309.48,312.93,45060.0,311.0,313.53,309.48,312.93,45060.0
2021-03-26 12:30:00,312.63,314.41,311.54,311.68,21171.0,312.63,314.41,311.54,311.68,21171.0
2021-03-26 13:00:00,311.96,314.06,311.96,312.85,19999.0,311.96,314.06,311.96,312.85,19999.0
2021-03-26 13:30:00,313.23,313.23,309.58,310.0,15116.0,313.23,313.23,309.58,310.0,15116.0
2021-03-26 14:00:00,309.74,310.95,307.61,308.83,21043.0,309.74,310.95,307.61,308.83,21043.0
2021-03-26 14:30:00,308.62,310.34,307.93,309.7,21905.0,308.62,310.34,307.93,309.7,21905.0
2021-03-26 15:00:00,309.69,311.23,308.2,311.03,17203.0,309.69,311.23,308.2,311.03,17203.0
2021-03-26 15:30:00,311.34,316.04,311.34,316.04,74402.0,311.34,316.04,311.34,316.04,74402.0
2021-03-29 09:30:00,315.98,320.79,313.45,314.11,53411.0,315.98,320.79,313.45,314.11,53411.0
2021-03-29 10:00:00,314.76,316.09,311.21,311.29,42433.0,314.76,316.09,311.21,311.29,42433.0
2021-03-29 10:30:00,311.69,312.61,309.31,310.53,58919.0,311.69,312.61,309.31,310.53,58919.0
2021-03-29 11:00:00,310.21,310.21,306.7,307.43,50743.0,310.21,310.21,306.7,307.43,50743.0
2021-03-29 11:30:00,307.5,309.7,305.41,309.49,25658.0,307.5,309.7,305.41,309.49,25658.0
2021-03-29 12:00:00,309.12,309.9,306.08,307.04,12532.0,309.12,309.9,306.08,307.04,12532.0
2021-03-29 12:30:00,307.28,308.45,306.08,307.09,17316.0,307.28,308.45,306.08,307.09,17316.0
2021-03-29 13:00:00,307.13,308.07,305.86,306.03,12598.0,307.13,308.07,305.86,306.03,12598.0
2021-03-29 13:30:00,306.0,307.1,303.55,303.75,16942.0,306.0,307.1,303.55,303.75,16942.0
2021-03-29 14:00:00,304.01,305.4,304.01,304.69,20129.0,304.01,305.4,304.01,304.69,20129.0
2021-03-29 14:30:00,304.47,305.63,302.69,304.68,22938.0,304.47,305.63,302.69,304.68,22938.0
2021-03-29 15:00:00,306.04,307.14,305.28,306.48,13264.0,306.04,307.14,305.28,306.48,13264.0
2021-03-29 15:30:00,306.59,306.66,302.97,302.97,65331.0,306.59,306.66,302.97,302.97,65331.0
2021-03-30 09:30:00,302.87,306.53,302.29,305.63,34742.0,302.87,306.53,302.29,305.63,34742.0
2021-03-30 10:00:00,305.69,307.79,304.93,307.48,31336.0,305.69,307.79,304.93,307.48,31336.0
2021-03-30 10:30:00,307.74,313.5,307.36,313.5,23383.0,307.74,313.5,307.36,313.5,23383.0
2021-03-30 11:00:00,313.12,315.11,312.06,314.85,22003.0,313.12,315.11,312.06,314.85,22003.0
2021-03-30 11:30:00,314.86,316.74,313.99,314.52,23077.0,314.86,316.74,313.99,314.52,23077.0
2021-03-30 12:00:00,314.78,316.54,314.34,314.86,8217.0,314.78,316.54,314.34,314.86,8217.0
2021-03-30 12:30:00,314.83,316.87,314.65,316.53,24845.0,314.83,316.87,314.65,316.53,24845.0
2021-03-30 13:00:00,316.23,316.44,313.63,314.72,15775.0,316.23,316.44,313.63,314.72,15775.0
2021-03-30 13:30:00,314.7,314.82,312.94,313.39,15376.0,314.7,314.82,312.94,313.39,15376.0
2021-03-30 14:00:00,313.0,315.69,312.45,314.17,20147.0,313.0,315.69,312.45,314.17,20147.0
2021-03-30 14:30:00,314.33,317.33,314.33,317.31,16796.0,314.33,317.33,314.33,317.31,16796.0
2021-03-30 15:00:00,317.62,318.15,316.33,317.46,25488.0,317.62,318.15,316.33,317.46,25488.0
2021-03-30 15:30:00,318.08,318.97,316.73,317.78,74597.0,318.08,318.97,316.73,317.78,74597.0
2021-03-31 09:30:00,323.05,329.85,321.59,323.16,76463.0,323.05,329.85,321.59,323.16,76463.0
2021-03-31 10:00:00,322.56,327.83,320.52,325.44,181433.0,322.56,327.83,320.52,325.44,181433.0
2021-03-31 10:30:00,325.43,327.84,324.54,325.05,65006.0,325.43,327.84,324.54,325.05,65006.0
2021-03-31 11:00:00,324.82,327.24,324.77,324.93,51598.0,324.82,327.24,324.77,324.93,51598.0
2021-03-31 11:30:00,325.07,325.3,323.61,324.01,17936.0,325.07,325.3,323.61,324.01,17936.0
2021-03-31 12:00:00,324.04,326.09,323.89,325.44,7981.0,324.04,326.09,323.89,325.44,7981.0
2021-03-31 12:30:00,325.07,326.08,324.45,324.87,16084.0,325.07,326.08,324.45,324.87,16084.0
2021-03-31 13:00:00,324.97,325.4,323.86,325.24,15561.0,324.97,325.4,323.86,325.24,15561.0
2021-03-31 13:30:00,325.61,326.51,324.87,325.27,10430.0,325.61,326.51,324.87,325.27,10430.0
2021-03-31 14:00:00,325.28,326.73,323.61,326.32,17119.0,325.28,326.73,323.61,326.32,17119.0
2021-03-31 14:30:00,326.53,329.75,326.01,328.95,31900.0,326.53,329.75,326.01,328.95,31900.0
2021-03-31 15:00:00,329.0,329.18,327.34,327.88,26266.0,329.0,329.18,327.34,327.88,26266.0
2021-03-31 15:30:00,327.8,329.86,326.92,327.78,118805.0,327.8,329.86,326.92,327.78,118805.0
2021-04-01 09:30:00,330.0,335.0,328.03,332.13,120005.0,330.0,335.0,328.03,332.13,120005.0
2021-04-01 10:00:00,332.24,333.53,329.74,330.34,26283.0,332.24,333.53,329.74,330.34,26283.0
2021-04-01 10:30:00,330.71,330.71,326.57,327.57,24774.0,330.71,330.71,326.57,327.57,24774.0
2021-04-01 11:00:00,327.68,328.33,323.1,324.43,30180.0,327.68,328.33,323.1,324.43,30180.0
2021-04-01 11:30:00,324.61,326.29,323.5,325.98,22511.0,324.61,326.29,323.5,325.98,22511.0
2021-04-01 12:00:00,325.86,326.8,325.8,326.17,10980.0,325.86,326.8,325.8,326.17,10980.0
2021-04-01 12:30:00,326.02,326.48,323.59,324.28,22982.0,326.02,326.48,323.59,324.28,22982.0
2021-04-01 13:00:00,324.56,325.02,323.48,323.48,8441.0,324.56,325.02,323.48,323.48,8441.0
2021-04-01 13:30:00,323.56,324.09,322.78,323.18,14625.0,323.56,324.09,322.78,323.18,14625.0
2021-04-01 14:00:00,323.19,324.49,323.19,324.29,19127.0,323.19,324.49,323.19,324.29,19127.0
2021-04-01 14:30:00,323.74,324.88,322.93,323.14,15011.0,323.74,324.88,322.93,323.14,15011.0
2021-04-01 15:00:00,323.11,324.06,322.25,323.1,19133.0,323.11,324.06,322.25,323.1,19133.0
2021-04-01 15:30:00,323.03,324.46,322.5,323.87,45826.0,323.03,324.46,322.5,323.87,45826.0
2021-04-05 09:30:00,327.0,329.25,325.11,326.0,33734.0,327.0,329.25,325.11,326.0,33734.0
2021-04-05 10:00:00,325.78,325.87,323.13,325.25,16208.0,325.78,325.87,323.13,325.25,16208.0
2021-04-05 10:30:00,325.41,326.41,324.33,324.34,14711.0,325.41,326.41,324.33,324.34,14711.0
2021-04-05 11:00:00,324.27,324.95,323.58,324.44,10955.0,324.27,324.95,323.58,324.44,10955.0
2021-04-05 11:30:00,324.36,324.62,322.87,322.87,9949.0,324.36,324.62,322.87,322.87,9949.0
2021-04-05 12:00:00,323.21,324.28,322.3,322.91,17390.0,323.21,324.28,322.3,322.91,17390.0
2021-04-05 12:30:00,322.98,325.89,322.98,325.75,28338.0,322.98,325.89,322.98,325.75,28338.0
2021-04-05 13:00:00,325.71,326.52,325.46,326.45,4798.0,325.71,326.52,325.46,326.45,4798.0
2021-04-05 13:30:00,326.48,328.42,326.48,327.93,13612.0,326.48,328.42,326.48,327.93,13612.0
2021-04-05 14:00:00,328.08,329.0,327.74,327.95,10816.0,328.08,329.0,327.74,327.95,10816.0
2021-04-05 14:30:00,328.1,328.36,326.66,326.8,8450.0,328.1,328.36,326.66,326.8,8450.0
2021-04-05 15:00:00,326.66,327.4,325.65,326.36,29158.0,326.66,327.4,325.65,326.36,29158.0
2021-04-05 15:30:00,326.38,326.53,324.81,325.22,44792.0,326.38,326.53,324.81,325.22,44792.0
2021-04-06 09:30:00,326.0,334.78,326.0,334.78,26891.0,326.0,334.78,326.0,334.78,26891.0
2021-04-06 10:00:00,334.85,335.99,333.07,334.88,45622.0,334.85,335.99,333.07,334.88,45622.0
2021-04-06 10:30:00,334.55,338.16,334.25,336.41,64878.0,334.55,338.16,334.25,336.41,64878.0
2021-04-06 11:00:00,336.41,339.6,335.38,338.99,65212.0,336.41,339.6,335.38,338.99,65212.0
2021-04-06 11:30:00,338.44,342.09,338.36,341.19,34626.0,338.44,342.09,338.36,341.19,34626.0
2021-04-06 12:00:00,341.43,342.28,337.56,337.7,26685.0,341.43,342.28,337.56,337.7,26685.0
2021-04-06 12:30:00,337.4,339.49,337.29,339.28,23657.0,337.4,339.49,337.29,339.28,23657.0
2021-04-06 13:00:00,339.3,339.56,336.23,336.55,22018.0,339.3,339.56,336.23,336.55,22018.0
2021-04-06 13:30:00,336.38,338.38,335.62,338.15,18056.0,336.38,338.38,335.62,338.15,18056.0
2021-04-06 14:00:00,338.24,339.65,338.2,339.32,8980.0,338.24,339.65,338.2,339.32,8980.0
2021-04-06 14:30:00,339.03,339.17,337.32,337.6,16072.0,339.03,339.17,337.32,337.6,16072.0
2021-04-06 15:00:00,337.51,337.51,335.81,335.82,12427.0,337.51,337.51,335.81,335.82,12427.0
2021-04-06 15:30:00,336.17,336.66,333.14,333.62,71408.0,336.17,336.66,333.14,333.62,71408.0
2021-04-07 09:30:00,329.44,332.03,328.13,329.59,38684.0,329.44,332.03,328.13,329.59,38684.0
2021-04-07 10:00:00,329.44,329.44,325.4,327.49,26669.0,329.44,329.44,325.4,327.49,26669.0
2021-04-07 10:30:00,328.0,328.89,326.52,327.19,11001.0,328.0,328.89,326.52,327.19,11001.0
2021-04-07 11:00:00,327.53,328.79,327.0,327.57,16697.0,327.53,328.79,327.0,327.57,16697.0
2021-04-07 11:30:00,327.41,327.62,324.51,325.98,16049.0,327.41,327.62,324.51,325.98,16049.0
2021-04-07 12:00:00,326.22,326.36,323.85,324.54,19536.0,326.22,326.36,323.85,324.54,19536.0
2021-04-07 12:30:00,324.61,326.48,323.86,325.55,43659.0,324.61,326.48,323.86,325.55,43659.0
2021-04-07 13:00:00,325.49,326.78,325.14,325.99,15988.0,325.49,326.78,325.14,325.99,15988.0
2021-04-07 13:30:00,326.18,327.86,325.96,327.47,12591.0,326.18,327.86,325.96,327.47,12591.0
2021-04-07 14:00:00,327.34,329.2,327.21,327.31,18907.0,327.34,329.2,327.21,327.31,18907.0
2021-04-07 14:30:00,327.28,327.42,326.41,326.51,10789.0,327.28,327.42,326.41,326.51,10789.0
2021-04-07 15:00:00,326.68,327.2,324.92,325.07,13727.0,326.68,327.2,324.92,325.07,13727.0
2021-04-07 15:30:00,324.97,326.21,323.69,326.21,72956.0,324.97,326.21,323.69,326.21,72956.0
2021-04-08 09:30:00,329.66,331.65,328.06,329.87,25145.0,329.66,331.65,328.06,329.87,25145.0
2021-04-08 10:00:00,329.58,329.76,325.52,325.99,25216.0,329.58,329.76,325.52,325.99,25216.0
2021-04-08 10:30:00,325.85,330.43,325.7,330.37,53603.0,325.85,330.43,325.7,330.37,53603.0
2021-04-08 11:00:00,330.77,332.13,330.51,331.0,9131.0,330.77,332.13,330.51,331.0,9131.0
2021-04-08 11:30:00,331.04,332.48,331.04,331.88,18449.0,331.04,332.48,331.04,331.88,18449.0
2021-04-08 12:00:00,331.78,332.25,330.99,331.55,6036.0,331.78,332.25,330.99,331.55,6036.0
2021-04-08 12:30:00,331.73,332.16,331.39,331.67,10155.0,331.73,332.16,331.39,331.67,10155.0
2021-04-08 13:00:00,331.92,332.42,330.22,330.78,8529.0,331.92,332.42,330.22,330.78,8529.0
2021-04-08 13:30:00,330.69,330.82,329.58,329.99,7401.0,330.69,330.82,329.58,329.99,7401.0
2021-04-08 14:00:00,329.8,332.0,329.56,331.73,8663.0,329.8,332.0,329.56,331.73,8663.0
2021-04-08 14:30:00,332.06,332.97,330.5,330.99,13244.0,332.06,332.97,330.5,330.99,13244.0
2021-04-08 15:00:00,330.65,331.9,330.61,331.23,9611.0,330.65,331.9,330.61,331.23,9611.0
2021-04-08 15:30:00,331.36,332.03,331.01,331.91,31197.0,331.36,332.03,331.01,331.91,31197.0
2021-04-09 09:30:00,332.09,332.44,324.69,325.44,37110.0,332.09,332.44,324.69,325.44,37110.0
2021-04-09 10:00:00,325.38,327.73,324.26,327.4,12017.0,325.38,327.73,324.26,327.4,12017.0
2021-04-09 10:30:00,327.03,329.34,326.39,328.33,6386.0,327.03,329.34,326.39,328.33,6386.0
2021-04-09 11:00:00,328.38,329.9,328.24,328.45,6238.0,328.38,329.9,328.24,328.45,6238.0
2021-04-09 11:30:00,328.08,331.4,328.05,331.4,14196.0,328.08,331.4,328.05,331.4,14196.0
2021-04-09 12:00:00,331.35,331.35,330.09,331.02,5668.0,331.35,331.35,330.09,331.02,5668.0
2021-04-09 12:30:00,331.31,331.51,330.69,331.01,7710.0,331.31,331.51,330.69,331.01,7710.0
2021-04-09 13:00:00,330.93,331.04,330.04,330.23,5898.0,330.93,331.04,330.04,330.23,5898.0
2021-04-09 13:30:00,330.23,330.8,329.59,329.89,4089.0,330.23,330.8,329.59,329.89,4089.0
2021-04-09 14:00:00,329.3,330.28,329.3,329.31,5609.0,329.3,330.28,329.3,329.31,5609.0
2021-04-09 14:30:00,329.01,330.02,328.5,329.57,5743.0,329.01,330.02,328.5,329.57,5743.0
2021-04-09 15:00:00,329.59,329.89,328.72,329.69,8085.0,329.59,329.89,328.72,329.69,8085.0
2021-04-09 15:30:00,329.69,330.6,328.26,330.4,53985.0,329.69,330.6,328.26,330.4,53985.0
2021-04-12 09:30:00,326.67,328.63,319.26,320.96,42558.0,326.67,328.63,319.26,320.96,42558.0
2021-04-12 10:00:00,320.69,324.7,320.69,324.38,23865.0,320.69,324.7,320.69,324.38,23865.0
2021-04-12 10:30:00,324.0,325.53,322.69,325.1,11211.0,324.0,325.53,322.69,325.1,11211.0
2021-04-12 11:00:00,325.1,327.17,324.77,325.99,9192.0,325.1,327.17,324.77,325.99,9192.0
2021-04-12 11:30:00,326.0,326.73,325.7,326.38,6156.0,326.0,326.73,325.7,326.38,6156.0
2021-04-12 12:00:00,326.42,328.68,325.96,328.68,8199.0,326.42,328.68,325.96,328.68,8199.0
2021-04-12 12:30:00,328.6,329.4,328.19,328.97,14355.0,328.6,329.4,328.19,328.97,14355.0
2021-04-12 13:00:00,328.93,329.17,328.41,328.51,6092.0,328.93,329.17,328.41,328.51,6092.0
2021-04-12 13:30:00,328.78,328.89,327.45,328.44,8994.0,328.78,328.89,327.45,328.44,8994.0
2021-04-12 14:00:00,328.74,329.21,328.35,328.49,22756.0,328.74,329.21,328.35,328.49,22756.0
2021-04-12 14:30:00,328.55,329.29,328.0,328.82,15758.0,328.55,329.29,328.0,328.82,15758.0
2021-04-12 15:00:00,328.34,328.72,327.71,327.81,11573.0,328.34,328.72,327.71,327.81,11573.0
2021-04-12 15:30:00,327.8,328.68,327.67,328.39,53192.0,327.8,328.68,327.67,328.39,53192.0
2021-04-13 09:30:00,329.01,331.56,326.9,327.39,20574.0,329.01,331.56,326.9,327.39,20574.0
2021-04-13 10:00:00,327.29,328.97,325.02,328.63,13687.0,327.29,328.97,325.02,328.63,13687.0
2021-04-13 10:30:00,328.69,329.28,327.67,327.84,8688.0,328.69,329.28,327.67,327.84,8688.0
2021-04-13 11:00:00,327.84,328.45,325.8,326.54,12744.0,327.84,328.45,325.8,326.54,12744.0
2021-04-13 11:30:00,326.96,326.96,324.49,324.9,12156.0,326.96,326.96,324.49,324.9,12156.0
2021-04-13 12:00:00,325.12,325.16,323.99,324.39,10771.0,325.12,325.16,323.99,324.39,10771.0
2021-04-13 12:30:00,324.4,324.61,323.38,323.96,15299.0,324.4,324.61,323.38,323.96,15299.0
2021-04-13 13:00:00,323.96,326.65,323.96,326.65,18278.0,323.96,326.65,323.96,326.65,18278.0
2021-04-13 13:30:00,326.72,328.1,326.67,327.86,11252.0,326.72,328.1,326.67,327.86,11252.0
2021-04-13 14:00:00,327.65,328.72,327.39,328.11,14754.0,327.65,328.72,327.39,328.11,14754.0
2021-04-13 14:30:00,328.2,329.92,327.6,329.92,16165.0,328.2,329.92,327.6,329.92,16165.0
2021-04-13 15:00:00,329.99,330.36,328.42,329.27,15987.0,329.99,330.36,328.42,329.27,15987.0
2021-04-13 15:30:00,329.17,329.6,328.22,328.3,45749.0,329.17,329.6,328.22,328.3,45749.0
2021-04-14 09:30:00,330.12,337.93,328.52,336.4,59522.0,330.12,337.93,328.52,336.4,59522.0
2021-04-14 10:00:00,336.42,336.75,330.88,330.88,22133.0,336.42,336.75,330.88,330.88,22133.0
2021-04-14 10:30:00,331.33,332.6,328.66,331.52,21891.0,331.33,332.6,328.66,331.52,21891.0
2021-04-14 11:00:00,331.54,332.5,329.05,329.47,10539.0,331.54,332.5,329.05,329.47,10539.0
2021-04-14 11:30:00,329.78,330.78,329.03,330.44,5339.0,329.78,330.78,329.03,330.44,5339.0
2021-04-14 12:00:00,330.47,331.95,329.66,330.95,9143.0,330.47,331.95,329.66,330.95,9143.0
2021-04-14 12:30:00,330.99,331.03,329.29,329.33,11364.0,330.99,331.03,329.29,329.33,11364.0
2021-04-14 13:00:00,329.21,330.17,328.62,330.07,7924.0,329.21,330.17,328.62,330.07,7924.0
2021-04-14 13:30:00,329.65,329.85,325.5,325.82,15213.0,329.65,329.85,325.5,325.82,15213.0
2021-04-14 14:00:00,326.15,328.23,326.14,327.59,13167.0,326.15,328.23,326.14,327.59,13167.0
2021-04-14 14:30:00,327.82,327.82,325.5,325.63,36059.0,327.82,327.82,325.5,325.63,36059.0
2021-04-14 15:00:00,325.67,328.06,324.83,327.11,36553.0,325.67,328.06,324.83,327.11,36553.0
2021-04-14 15:30:00,327.11,327.53,325.06,325.56,41110.0,327.11,327.53,325.06,325.56,41110.0
2021-04-15 09:30:00,329.18,329.4,325.64,326.62,14477.0,329.18,329.4,325.64,326.62,14477.0
2021-04-15 10:00:00,326.0,326.0,323.9,325.88,12219.0,326.0,326.0,323.9,325.88,12219.0
2021-04-15 10:30:00,326.28,326.71,324.68,325.4,19287.0,326.28,326.71,324.68,325.4,19287.0
2021-04-15 11:00:00,325.75,326.44,325.05,326.0,14517.0,325.75,326.44,325.05,326.0,14517.0
2021-04-15 11:30:00,325.83,327.96,325.54,327.39,19013.0,325.83,327.96,325.54,327.39,19013.0
2021-04-15 12:00:00,327.37,327.91,325.83,326.54,19044.0,327.37,327.91,325.83,326.54,19044.0
2021-04-15 12:30:00,326.81,327.09,325.95,326.19,8386.0,326.81,327.09,325.95,326.19,8386.0
2021-04-15 13:00:00,326.33,326.5,323.95,324.72,9205.0,326.33,326.5,323.95,324.72,9205.0
2021-04-15 13:30:00,324.69,326.4,324.5,326.28,20157.0,324.69,326.4,324.5,326.28,20157.0
2021-04-15 14:00:00,326.39,326.5,325.14,325.69,13857.0,326.39,326.5,325.14,325.69,13857.0
2021-04-15 14:30:00,325.7,326.08,324.44,324.6,16724.0,325.7,326.08,324.44,324.6,16724.0
2021-04-15 15:00:00,324.68,325.38,323.68,324.25,22341.0,324.68,325.38,323.68,324.25,22341.0
2021-04-15 15:30:00,324.25,327.14,324.25,327.1,62261.0,324.25,327.14,324.25,327.1,62261.0
2021-04-16 09:30:00,330.0,332.8,328.21,329.62,58008.0,330.0,332.8,328.21,329.62,58008.0
2021-04-16 10:00:00,329.27,331.19,327.57,330.38,46922.0,329.27,331.19,327.57,330.38,46922.0
2021-04-16 10:30:00,330.42,332.04,329.03,331.65,24117.0,330.42,332.04,329.03,331.65,24117.0
2021-04-16 11:00:00,331.45,332.57,329.99,330.9,18414.0,331.45,332.57,329.99,330.9,18414.0
2021-04-16 11:30:00,330.92,332.2,330.54,331.89,23534.0,330.92,332.2,330.54,331.89,23534.0
2021-04-16 12:00:00,331.92,332.16,330.43,330.82,11645.0,331.92,332.16,330.43,330.82,11645.0
2021-04-16 12:30:00,330.53,331.16,329.97,330.84,12949.0,330.53,331.16,329.97,330.84,12949.0
2021-04-16 13:00:00,330.36,330.36,328.8,329.46,15443.0,330.36,330.36,328.8,329.46,15443.0
2021-04-16 13:30:00,329.28,329.68,328.13,328.39,13762.0,329.28,329.68,328.13,328.39,13762.0
2021-04-16 14:00:00,328.19,329.92,328.19,329.7,19773.0,328.19,329.92,328.19,329.7,19773.0
2021-04-16 14:30:00,329.99,332.72,329.99,332.7,16924.0,329.99,332.72,329.99,332.7,16924.0
2021-04-16 15:00:00,332.58,333.73,332.09,333.41,30381.0,332.58,333.73,332.09,333.41,30381.0
2021-04-16 15:30:00,333.74,333.78,331.65,332.3,44034.0,333.74,333.78,331.65,332.3,44034.0
2021-04-19 09:30:00,329.0,330.45,326.27,327.31,19312.0,329.0,330.45,326.27,327.31,19312.0
2021-04-19 10:00:00,327.05,327.05,323.0,325.28,29101.0,327.05,327.05,323.0,325.28,29101.0
2021-04-19 10:30:00,325.3,325.31,320.1,321.0,38218.0,325.3,325.31,320.1,321.0,38218.0
2021-04-19 11:00:00,321.31,321.41,318.01,319.85,49730.0,321.31,321.41,318.01,319.85,49730.0
2021-04-19 11:30:00,319.62,319.89,318.3,318.77,17980.0,319.62,319.89,318.3,318.77,17980.0
2021-04-19 12:00:00,318.6,318.83,315.8,316.48,30997.0,318.6,318.83,315.8,316.48,30997.0
2021-04-19 12:30:00,316.58,318.17,316.22,318.06,16035.0,316.58,318.17,316.22,318.06,16035.0
2021-04-19 13:00:00,318.05,320.59,318.02,319.45,18601.0,318.05,320.59,318.02,319.45,18601.0
2021-04-19 13:30:00,319.55,319.76,317.56,318.37,21025.0,319.55,319.76,317.56,318.37,21025.0
2021-04-19 14:00:00,318.17,318.51,315.9,316.05,33216.0,318.17,318.51,315.9,316.05,33216.0
2021-04-19 14:30:00,316.05,316.41,314.11,314.85,55793.0,316.05,316.41,314.11,314.85,55793.0
2021-04-19 15:00:00,314.92,317.7,314.1,317.34,34822.0,314.92,317.7,314.1,317.34,34822.0
2021-04-19 15:30:00,317.34,318.77,316.6,318.68,61977.0,317.34,318.77,316.6,318.68,61977.0
2021-04-20 09:30:00,319.14,322.11,317.5,319.63,32486.0,319.14,322.11,317.5,319.63,32486.0
2021-04-20 10:00:00,320.1,321.69,319.53,320.03,26734.0,320.1,321.69,319.53,320.03,26734.0
2021-04-20 10:30:00,320.0,320.21,313.18,314.96,33385.0,320.0,320.21,313.18,314.96,33385.0
2021-04-20 11:00:00,314.61,314.7,309.15,309.89,81628.0,314.61,314.7,309.15,309.89,81628.0
2021-04-20 11:30:00,310.0,311.72,308.3,311.72,26671.0,310.0,311.72,308.3,311.72,26671.0
2021-04-20 12:00:00,311.77,313.18,311.0,312.78,15109.0,311.77,313.18,311.0,312.78,15109.0
2021-04-20 12:30:00,312.76,312.81,310.49,311.54,20611.0,312.76,312.81,310.49,311.54,20611.0
2021-04-20 13:00:00,311.29,311.81,310.17,310.64,12807.0,311.29,311.81,310.17,310.64,12807.0
2021-04-20 13:30:00,310.92,312.42,310.66,312.41,13267.0,310.92,312.42,310.66,312.41,13267.0
2021-04-20 14:00:00,312.42,312.42,310.81,310.92,11442.0,312.42,312.42,310.81,310.92,11442.0
2021-04-20 14:30:00,310.78,310.85,309.89,310.45,10484.0,310.78,310.85,309.89,310.45,10484.0
2021-04-20 15:00:00,310.59,312.19,310.23,312.19,16825.0,310.59,312.19,310.23,312.19,16825.0
2021-04-20 15:30:00,312.19,313.8,311.89,313.76,47749.0,312.19,313.8,311.89,313.76,47749.0
2021-04-21 09:30:00,312.87,320.51,312.43,318.41,26102.0,312.87,320.51,312.43,318.41,26102.0
2021-04-21 10:00:00,317.75,319.56,317.52,319.56,19407.0,317.75,319.56,317.52,319.56,19407.0
2021-04-21 10:30:00,319.86,321.95,319.76,320.19,14372.0,319.86,321.95,319.76,320.19,14372.0
2021-04-21 11:00:00,320.15,322.22,319.33,319.33,12231.0,320.15,322.22,319.33,319.33,12231.0
2021-04-21 11:30:00,319.63,320.77,319.5,320.75,14987.0,319.63,320.77,319.5,320.75,14987.0
2021-04-21 12:00:00,320.57,321.83,320.57,321.82,8517.0,320.57,321.83,320.57,321.82,8517.0
2021-04-21 12:30:00,321.62,322.16,320.63,320.67,11156.0,321.62,322.16,320.63,320.67,11156.0
2021-04-21 13:00:00,320.98,322.07,320.9,321.17,9432.0,320.98,322.07,320.9,321.17,9432.0
2021-04-21 13:30:00,321.04,321.37,320.45,320.63,11278.0,321.04,321.37,320.45,320.63,11278.0
2021-04-21 14:00:00,320.95,321.79,320.85,320.87,9262.0,320.95,321.79,320.85,320.87,9262.0
2021-04-21 14:30:00,320.88,322.2,320.17,320.75,10450.0,320.88,322.2,320.17,320.75,10450.0
2021-04-21 15:00:00,320.59,322.06,320.27,321.35,21414.0,320.59,322.06,320.27,321.35,21414.0
2021-04-21 15:30:00,321.49,323.03,321.16,322.77,42789.0,321.49,323.03,321.16,322.77,42789.0
2021-04-22 09:30:00,326.33,327.63,323.07,326.07,29682.0,326.33,327.63,323.07,326.07,29682.0
2021-04-22 10:00:00,325.53,327.16,323.39,325.43,15113.0,325.53,327.16,323.39,325.43,15113.0
2021-04-22 10:30:00,325.67,328.1,325.67,327.79,22119.0,325.67,328.1,325.67,327.79,22119.0
2021-04-22 11:00:00,327.97,328.73,325.48,325.48,13452.0,327.97,328.73,325.48,325.48,13452.0
2021-04-22 11:30:00,325.65,328.3,325.65,328.19,6838.0,325.65,328.3,325.65,328.19,6838.0
2021-04-22 12:00:00,328.09,328.14,327.13,327.74,6071.0,328.09,328.14,327.13,327.74,6071.0
2021-04-22 12:30:00,328.11,329.01,327.73,329.0,9559.0,328.11,329.01,327.73,329.0,9559.0
2021-04-22 13:00:00,329.0,329.05,322.82,326.18,9647.0,329.0,329.05,322.82,326.18,9647.0
2021-04-22 13:30:00,326.05,326.05,320.26,320.27,15924.0,326.05,326.05,320.26,320.27,15924.0
2021-04-22 14:00:00,320.0,322.65,319.54,322.65,21678.0,320.0,322.65,319.54,322.65,21678.0
2021-04-22 14:30:00,322.4,324.34,322.3,323.06,11757.0,322.4,324.34,322.3,323.06,11757.0
2021-04-22 15:00:00,323.24,324.12,321.43,322.0,10753.0,323.24,324.12,321.43,322.0,10753.0
2021-04-22 15:30:00,322.23,323.52,321.52,321.7,33776.0,322.23,323.52,321.52,321.7,33776.0
2021-04-23 09:30:00,323.65,327.17,322.67,327.17,79382.0,323.65,327.17,322.67,327.17,79382.0
2021-04-23 10:00:00,326.97,328.88,326.53,328.57,17913.0,326.97,328.88,326.53,328.57,17913.0
2021-04-23 10:30:00,328.07,328.78,326.64,327.5,14765.0,328.07,328.78,326.64,327.5,14765.0
2021-04-23 11:00:00,327.81,328.5,326.71,327.17,16016.0,327.81,328.5,326.71,327.17,16016.0
2021-04-23 11:30:00,327.25,328.54,327.25,328.47,4952.0,327.25,328.54,327.25,328.47,4952.0
2021-04-23 12:00:00,328.2,328.78,327.61,327.61,6941.0,328.2,328.78,327.61,327.61,6941.0
2021-04-23 12:30:00,327.2,327.92,326.44,327.92,12027.0,327.2,327.92,326.44,327.92,12027.0
2021-04-23 13:00:00,327.94,330.62,327.94,330.38,19132.0,327.94,330.62,327.94,330.38,19132.0
2021-04-23 13:30:00,330.44,330.55,328.32,329.02,13948.0,330.44,330.55,328.32,329.02,13948.0
2021-04-23 14:00:00,329.12,330.13,328.89,330.13,9922.0,329.12,330.13,328.89,330.13,9922.0
2021-04-23 14:30:00,330.13,330.2,328.97,329.42,10966.0,330.13,330.2,328.97,329.42,10966.0
2021-04-23 15:00:00,329.3,329.73,328.73,329.48,16185.0,329.3,329.73,328.73,329.48,16185.0
2021-04-23 15:30:00,329.41,332.16,329.4,330.64,109137.0,329.41,332.16,329.4,330.64,109137.0
2021-04-26 09:30:00,332.45,335.25,328.83,328.83,27799.0,332.45,335.25,328.83,328.83,27799.0
2021-04-26 10:00:00,329.22,330.03,325.58,327.52,16303.0,329.22,330.03,325.58,327.52,16303.0
2021-04-26 10:30:00,328.15,329.19,326.51,326.64,7043.0,328.15,329.19,326.51,326.64,7043.0
2021-04-26 11:00:00,326.82,331.69,326.54,330.48,22068.0,326.82,331.69,326.54,330.48,22068.0
2021-04-26 11:30:00,330.31,330.5,328.13,328.7,13136.0,330.31,330.5,328.13,328.7,13136.0
2021-04-26 12:00:00,328.76,328.76,327.78,328.26,8005.0,328.76,328.76,327.78,328.26,8005.0
2021-04-26 12:30:00,328.39,328.94,328.07,328.31,6226.0,328.39,328.94,328.07,328.31,6226.0
2021-04-26 13:00:00,328.26,329.5,328.26,328.5,7457.0,328.26,329.5,328.26,328.5,7457.0
2021-04-26 13:30:00,328.54,329.83,328.01,329.76,18369.0,328.54,329.83,328.01,329.76,18369.0
2021-04-26 14:00:00,329.6,330.86,329.3,330.77,21854.0,329.6,330.86,329.3,330.77,21854.0
2021-04-26 14:30:00,330.47,332.54,330.42,332.32,16530.0,330.47,332.54,330.42,332.32,16530.0
2021-04-26 15:00:00,332.24,332.62,331.04,331.16,11056.0,332.24,332.62,331.04,331.16,11056.0
2021-04-26 15:30:00,331.05,331.75,330.42,330.87,29451.0,331.05,331.75,330.42,330.87,29451.0
2021-04-27 09:30:00,335.13,340.98,331.92,332.91,96368.0,335.13,340.98,331.92,332.91,96368.0
2021-04-27 10:00:00,331.11,333.93,330.59,332.68,19719.0,331.11,333.93,330.59,332.68,19719.0
2021-04-27 10:30:00,332.84,335.45,332.61,334.97,12381.0,332.84,335.45,332.61,334.97,12381.0
2021-04-27 11:00:00,334.93,336.02,334.11,335.13,7388.0,334.93,336.02,334.11,335.13,7388.0
2021-04-27 11:30:00,335.4,335.77,334.79,335.15,5706.0,335.4,335.77,334.79,335.15,5706.0
2021-04-27 12:00:00,335.37,335.45,334.12,334.52,4879.0,335.37,335.45,334.12,334.52,4879.0
2021-04-27 12:30:00,335.07,335.08,331.21,331.74,6330.0,335.07,335.08,331.21,331.74,6330.0
2021-04-27 13:00:00,331.38,334.17,330.8,333.81,7020.0,331.38,334.17,330.8,333.81,7020.0
2021-04-27 13:30:00,333.67,333.67,331.97,332.54,5242.0,333.67,333.67,331.97,332.54,5242.0
2021-04-27 14:00:00,332.53,334.11,331.77,333.58,11218.0,332.53,334.11,331.77,333.58,11218.0
2021-04-27 14:30:00,333.77,333.77,331.63,331.65,7692.0,333.77,333.77,331.63,331.65,7692.0
2021-04-27 15:00:00,331.45,332.64,331.45,332.02,13320.0,331.45,332.64,331.45,332.02,13320.0
2021-04-27 15:30:00,332.11,333.41,331.51,331.6,43374.0,332.11,333.41,331.51,331.6,43374.0
2021-04-28 09:30:00,328.06,330.19,318.53,322.49,91654.0,328.06,330.19,318.53,322.49,91654.0
2021-04-28 10:00:00,322.46,322.84,320.12,321.69,57799.0,322.46,322.84,320.12,321.69,57799.0
2021-04-28 10:30:00,322.0,322.22,318.14,318.48,52903.0,322.0,322.22,318.14,318.48,52903.0
2021-04-28 11:00:00,318.62,318.62,315.13,315.99,54077.0,318.62,318.62,315.13,315.99,54077.0
2021-04-28 11:30:00,316.0,319.31,315.99,317.33,32586.0,316.0,319.31,315.99,317.33,32586.0
2021-04-28 12:00:00,317.6,318.46,316.5,317.38,43913.0,317.6,318.46,316.5,317.38,43913.0
2021-04-28 12:30:00,317.56,319.17,316.37,318.24,48249.0,317.56,319.17,316.37,318.24,48249.0
2021-04-28 13:00:00,318.34,319.85,318.19,319.13,16476.0,318.34,319.85,318.19,319.13,16476.0
2021-04-28 13:30:00,319.29,319.38,317.36,317.98,20426.0,319.29,319.38,317.36,317.98,20426.0
2021-04-28 14:00:00,317.87,318.33,316.15,316.78,22681.0,317.87,318.33,316.15,316.78,22681.0
2021-04-28 14:30:00,317.21,318.16,316.52,317.17,37357.0,317.21,318.16,316.52,317.17,37357.0
2021-04-28 15:00:00,317.51,318.05,315.76,316.44,33256.0,317.51,318.05,315.76,316.44,33256.0
2021-04-28 15:30:00,316.46,317.88,315.95,316.03,99698.0,316.46,317.88,315.95,316.03,99698.0
2021-04-29 09:30:00,338.0,338.0,322.68,328.71,151931.0,338.0,338.0,322.68,328.71,151931.0
2021-04-29 10:00:00,329.11,336.15,328.21,334.4,84717.0,329.11,336.15,328.21,334.4,84717.0
2021-04-29 10:30:00,335.0,336.99,330.31,330.81,54570.0,335.0,336.99,330.31,330.81,54570.0
2021-04-29 11:00:00,330.81,334.0,328.68,329.53,66581.0,330.81,334.0,328.68,329.53,66581.0
2021-04-29 11:30:00,329.61,332.04,328.7,328.92,81593.0,329.61,332.04,328.7,328.92,81593.0
2021-04-29 12:00:00,329.13,329.13,323.42,323.46,61600.0,329.13,329.13,323.42,323.46,61600.0
2021-04-29 12:30:00,323.85,324.5,322.12,323.29,36999.0,323.85,324.5,322.12,323.29,36999.0
2021-04-29 13:00:00,324.04,330.16,323.84,329.12,60242.0,324.04,330.16,323.84,329.12,60242.0
2021-04-29 13:30:00,329.4,330.07,325.52,326.66,53077.0,329.4,330.07,325.52,326.66,53077.0
2021-04-29 14:00:00,326.95,335.66,326.71,333.41,66242.0,326.95,335.66,326.71,333.41,66242.0
2021-04-29 14:30:00,333.76,335.59,332.4,334.83,42781.0,333.76,335.59,332.4,334.83,42781.0
2021-04-29 15:00:00,334.99,338.0,333.62,335.93,100634.0,334.99,338.0,333.62,335.93,100634.0
2021-04-29 15:30:00,336.09,338.94,335.0,337.18,194427.0,336.09,338.94,335.0,337.18,194427.0
2021-04-30 09:30:00,333.98,336.03,328.99,330.61,52140.0,333.98,336.03,328.99,330.61,52140.0
2021-04-30 10:00:00,330.61,333.56,329.81,332.0,35367.0,330.61,333.56,329.81,332.0,35367.0
2021-04-30 10:30:00,331.84,331.84,325.93,325.93,21015.0,331.84,331.84,325.93,325.93,21015.0
2021-04-30 11:00:00,325.97,327.5,325.52,327.27,30344.0,325.97,327.5,325.52,327.27,30344.0
2021-04-30 11:30:00,327.11,328.45,326.22,327.64,27362.0,327.11,328.45,326.22,327.64,27362.0
2021-04-30 12:00:00,327.61,327.63,324.75,325.28,19956.0,327.61,327.63,324.75,325.28,19956.0
2021-04-30 12:30:00,325.62,326.33,320.2,322.31,65046.0,325.62,326.33,320.2,322.31,65046.0
2021-04-30 13:00:00,322.03,322.46,320.62,321.78,25098.0,322.03,322.46,320.62,321.78,25098.0
2021-04-30 13:30:00,321.58,321.8,320.0,320.48,32793.0,321.58,321.8,320.0,320.48,32793.0
2021-04-30 14:00:00,320.92,322.59,320.91,321.74,27034.0,320.92,322.59,320.91,321.74,27034.0
2021-04-30 14:30:00,321.38,322.63,320.59,322.25,25201.0,321.38,322.63,320.59,322.25,25201.0
2021-04-30 15:00:00,322.03,323.68,321.32,323.19,32182.0,322.03,323.68,321.32,323.19,32182.0
2021-04-30 15:30:00,322.92,324.37,321.6,323.31,75019.0,322.92,324.37,321.6,323.31,75019.0
2021-05-03 09:30:00,325.84,325.84,321.65,324.02,30629.0,325.84,325.84,321.65,324.02,30629.0
2021-05-03 10:00:00,324.02,327.15,323.13,324.06,33100.0,324.02,327.15,323.13,324.06,33100.0
2021-05-03 10:30:00,324.14,324.99,322.96,323.56,24859.0,324.14,324.99,322.96,323.56,24859.0
2021-05-03 11:00:00,323.88,326.74,323.0,325.1,14833.0,323.88,326.74,323.0,325.1,14833.0
2021-05-03 11:30:00,324.5,326.73,324.49,326.18,12299.0,324.5,326.73,324.49,326.18,12299.0
2021-05-03 12:00:00,325.68,328.5,325.54,327.38,16259.0,325.68,328.5,325.54,327.38,16259.0
2021-05-03 12:30:00,327.11,327.18,325.5,326.3,12535.0,327.11,327.18,325.5,326.3,12535.0
2021-05-03 13:00:00,326.06,328.02,325.67,326.44,14598.0,326.06,328.02,325.67,326.44,14598.0
2021-05-03 13:30:00,326.25,326.99,324.78,326.46,15088.0,326.25,326.99,324.78,326.46,15088.0
2021-05-03 14:00:00,326.7,326.85,325.37,325.56,16635.0,326.7,326.85,325.37,325.56,16635.0
2021-05-03 14:30:00,325.53,326.1,325.11,325.43,15532.0,325.53,326.1,325.11,325.43,15532.0
2021-05-03 15:00:00,325.58,326.75,324.82,326.57,14021.0,325.58,326.75,324.82,326.57,14021.0
2021-05-03 15:30:00,326.52,326.55,324.01,324.64,55256.0,326.52,326.55,324.01,324.64,55256.0
2021-05-04 09:30:00,319.96,321.19,314.6,315.13,50552.0,319.96,321.19,314.6,315.13,50552.0
2021-05-04 10:00:00,315.24,316.27,312.41,315.93,30781.0,315.24,316.27,312.41,315.93,30781.0
2021-05-04 10:30:00,315.73,317.0,312.69,313.28,26794.0,315.73,317.0,312.69,313.28,26794.0
2021-05-04 11:00:00,313.0,313.88,310.94,312.05,35551.0,313.0,313.88,310.94,312.05,35551.0
2021-05-04 11:30:00,311.8,312.36,306.67,307.81,42079.0,311.8,312.36,306.67,307.81,42079.0
2021-05-04 12:00:00,307.87,309.28,306.69,307.36,44453.0,307.87,309.28,306.69,307.36,44453.0
2021-05-04 12:30:00,307.16,307.62,305.75,307.28,51319.0,307.16,307.62,305.75,307.28,51319.0
2021-05-04 13:00:00,306.96,310.05,306.67,309.59,31116.0,306.96,310.05,306.67,309.59,31116.0
2021-05-04 13:30:00,309.25,309.38,306.98,308.74,20412.0,309.25,309.38,306.98,308.74,20412.0
2021-05-04 14:00:00,308.22,311.77,307.69,310.24,35851.0,308.22,311.77,307.69,310.24,35851.0
2021-05-04 14:30:00,310.4,313.3,310.4,312.57,26478.0,310.4,313.3,310.4,312.57,26478.0
2021-05-04 15:00:00,312.16,312.96,311.16,311.55,28206.0,312.16,312.96,311.16,311.55,28206.0
2021-05-04 15:30:00,311.34,313.17,311.2,312.93,87613.0,311.34,313.17,311.2,312.93,87613.0
2021-05-05 09:30:00,318.9,319.05,315.07,316.58,25845.0,318.9,319.05,315.07,316.58,25845.0
2021-05-05 10:00:00,316.56,316.56,312.6,313.58,20034.0,316.56,316.56,312.6,313.58,20034.0
2021-05-05 10:30:00,313.79,318.68,312.55,318.19,19129.0,313.79,318.68,312.55,318.19,19129.0
2021-05-05 11:00:00,318.46,321.05,318.46,321.05,22094.0,318.46,321.05,318.46,321.05,22094.0
2021-05-05 11:30:00,321.58,322.64,321.2,322.42,7210.0,321.58,322.64,321.2,322.42,7210.0
2021-05-05 12:00:00,322.67,322.86,320.76,321.12,11492.0,322.67,322.86,320.76,321.12,11492.0
2021-05-05 12:30:00,320.91,321.07,319.6,319.71,7911.0,320.91,321.07,319.6,319.71,7911.0
2021-05-05 13:00:00,319.56,320.6,319.5,320.48,7995.0,319.56,320.6,319.5,320.48,7995.0
2021-05-05 13:30:00,320.36,322.0,320.2,321.62,11518.0,320.36,322.0,320.2,321.62,11518.0
2021-05-05 14:00:00,321.73,321.79,320.0,321.31,10434.0,321.73,321.79,320.0,321.31,10434.0
2021-05-05 14:30:00,321.59,322.17,320.29,320.29,29451.0,321.59,322.17,320.29,320.29,29451.0
2021-05-05 15:00:00,320.53,320.78,317.72,319.32,15136.0,320.53,320.78,317.72,319.32,15136.0
2021-05-05 15:30:00,318.72,319.85,318.09,319.39,66349.0,318.72,319.85,318.09,319.39,66349.0
2021-05-06 09:30:00,315.29,318.26,312.76,312.76,25933.0,315.29,318.26,312.76,312.76,25933.0
2021-05-06 10:00:00,313.46,313.82,310.12,313.82,22576.0,313.46,313.82,310.12,313.82,22576.0
2021-05-06 10:30:00,313.5,316.43,313.13,316.0,13774.0,313.5,316.43,313.13,316.0,13774.0
2021-05-06 11:00:00,315.86,319.9,314.04,319.47,31014.0,315.86,319.9,314.04,319.47,31014.0
2021-05-06 11:30:00,319.44,320.01,318.06,319.62,22839.0,319.44,320.01,318.06,319.62,22839.0
2021-05-06 12:00:00,319.86,319.86,317.61,318.33,25848.0,319.86,319.86,317.61,318.33,25848.0
2021-05-06 12:30:00,318.31,318.49,317.25,317.71,17990.0,318.31,318.49,317.25,317.71,17990.0
2021-05-06 13:00:00,317.74,318.2,315.8,317.07,16502.0,317.74,318.2,315.8,317.07,16502.0
2021-05-06 13:30:00,317.25,317.75,315.83,316.33,15939.0,317.25,317.75,315.83,316.33,15939.0
2021-05-06 14:00:00,316.33,316.35,312.05,312.09,23474.0,316.33,316.35,312.05,312.09,23474.0
2021-05-06 14:30:00,312.5,315.05,311.6,313.85,42331.0,312.5,315.05,311.6,313.85,42331.0
2021-05-06 15:00:00,313.95,316.52,313.12,316.35,23917.0,313.95,316.52,313.12,316.35,23917.0
2021-05-06 15:30:00,316.37,318.23,315.78,318.22,71145.0,316.37,318.23,315.78,318.22,71145.0
2021-05-07 09:30:00,319.52,326.22,318.72,325.1,32527.0,319.52,326.22,318.72,325.1,32527.0
2021-05-07 10:00:00,324.64,327.18,323.12,326.63,23222.0,324.64,327.18,323.12,326.63,23222.0
2021-05-07 10:30:00,326.98,327.24,325.11,325.9,14002.0,326.98,327.24,325.11,325.9,14002.0
2021-05-07 11:00:00,325.72,326.19,324.88,324.88,6949.0,325.72,326.19,324.88,324.88,6949.0
2021-05-07 11:30:00,324.88,325.1,324.19,324.35,7779.0,324.88,325.1,324.19,324.35,7779.0
2021-05-07 12:00:00,324.38,324.47,323.56,324.26,4454.0,324.38,324.47,323.56,324.26,4454.0
2021-05-07 12:30:00,324.71,326.67,323.76,326.38,9081.0,324.71,326.67,323.76,326.38,9081.0
2021-05-07 13:00:00,326.19,326.57,324.78,324.82,8295.0,326.19,326.57,324.78,324.82,8295.0
2021-05-07 13:30:00,324.63,326.26,324.63,325.19,10066.0,324.63,326.26,324.63,325.19,10066.0
2021-05-07 14:00:00,324.99,325.93,324.65,325.5,4247.0,324.99,325.93,324.65,325.5,4247.0
2021-05-07 14:30:00,325.5,325.72,324.0,324.87,7865.0,325.5,325.72,324.0,324.87,7865.0
2021-05-07 15:00:00,324.63,326.55,324.53,326.37,13855.0,324.63,326.55,324.53,326.37,13855.0
2021-05-07 15:30:00,326.62,328.0,326.24,327.1,67830.0,326.62,328.0,326.24,327.1,67830.0
2021-05-10 09:30:00,323.37,325.32,316.33,317.46,28623.0,323.37,325.32,316.33,317.46,28623.0
2021-05-10 10:00:00,317.41,322.45,316.48,321.38,25191.0,317.41,322.45,316.48,321.38,25191.0
2021-05-10 10:30:00,321.25,321.33,317.37,317.75,63612.0,321.25,321.33,317.37,317.75,63612.0
2021-05-10 11:00:00,317.76,318.09,313.53,315.19,41358.0,317.76,318.09,313.53,315.19,41358.0
2021-05-10 11:30:00,315.17,315.51,313.78,315.04,18557.0,315.17,315.51,313.78,315.04,18557.0
2021-05-10 12:00:00,315.16,315.56,312.86,314.19,30154.0,315.16,315.56,312.86,314.19,30154.0
2021-05-10 12:30:00,314.02,314.7,312.5,313.75,13322.0,314.02,314.7,312.5,313.75,13322.0
2021-05-10 13:00:00,313.19,314.23,312.12,312.12,22467.0,313.19,314.23,312.12,312.12,22467.0
2021-05-10 13:30:00,312.01,312.09,310.27,311.57,20226.0,312.01,312.09,310.27,311.57,20226.0
2021-05-10 14:00:00,310.98,311.26,307.0,307.94,39985.0,310.98,311.26,307.0,307.94,39985.0
2021-05-10 14:30:00,307.76,308.15,304.02,304.62,48822.0,307.76,308.15,304.02,304.62,48822.0
2021-05-10 15:00:00,304.52,308.32,304.52,306.71,55686.0,304.52,308.32,304.52,306.71,55686.0
2021-05-10 15:30:00,306.56,307.51,304.89,305.33,115142.0,306.56,307.51,304.89,305.33,115142.0
2021-05-11 09:30:00,293.99,303.35,290.0,302.96,108449.0,293.99,303.35,290.0,302.96,108449.0
2021-05-11 10:00:00,302.27,302.27,295.14,295.82,45958.0,302.27,302.27,295.14,295.82,45958.0
2021-05-11 10:30:00,295.81,299.12,293.9,298.24,52455.0,295.81,299.12,293.9,298.24,52455.0
2021-05-11 11:00:00,298.37,303.13,296.86,303.13,46028.0,298.37,303.13,296.86,303.13,46028.0
2021-05-11 11:30:00,303.28,306.6,302.45,306.17,24673.0,303.28,306.6,302.45,306.17,24673.0
2021-05-11 12:00:00,306.07,306.91,305.06,305.62,12737.0,306.07,306.91,305.06,305.62,12737.0
2021-05-11 12:30:00,306.14,306.99,304.76,305.35,9534.0,306.14,306.99,304.76,305.35,9534.0
2021-05-11 13:00:00,305.44,308.27,305.43,308.0,8051.0,305.44,308.27,305.43,308.0,8051.0
2021-05-11 13:30:00,308.04,308.69,306.98,307.38,40423.0,308.04,308.69,306.98,307.38,40423.0
2021-05-11 14:00:00,307.26,308.0,304.83,307.31,55040.0,307.26,308.0,304.83,307.31,55040.0
2021-05-11 14:30:00,307.3,307.3,304.55,304.56,17253.0,307.3,307.3,304.55,304.56,17253.0
2021-05-11 15:00:00,305.03,306.09,303.94,305.51,33285.0,305.03,306.09,303.94,305.51,33285.0
2021-05-11 15:30:00,305.5,305.62,303.69,304.59,53825.0,305.5,305.62,303.69,304.59,53825.0
2021-05-12 09:30:00,296.56,304.01,296.56,298.1,54306.0,296.56,304.01,296.56,298.1,54306.0
2021-05-12 10:00:00,297.89,298.45,294.68,294.78,22971.0,297.89,298.45,294.68,294.78,22971.0
2021-05-12 10:30:00,294.75,295.25,293.01,294.01,45529.0,294.75,295.25,293.01,294.01,45529.0
2021-05-12 11:00:00,294.0,297.95,294.0,295.8,44184.0,294.0,297.95,294.0,295.8,44184.0
2021-05-12 11:30:00,295.71,295.71,292.69,293.7,53432.0,295.71,295.71,292.69,293.7,53432.0
2021-05-12 12:00:00,293.69,293.85,291.6,293.06,63693.0,293.69,293.85,291.6,293.06,63693.0
2021-05-12 12:30:00,293.25,294.0,291.43,293.25,60839.0,293.25,294.0,291.43,293.25,60839.0
2021-05-12 13:00:00,293.06,294.32,291.77,291.89,63604.0,293.06,294.32,291.77,291.89,63604.0
2021-05-12 13:30:00,291.95,292.78,291.05,291.75,50613.0,291.95,292.78,291.05,291.75,50613.0
2021-05-12 14:00:00,291.73,292.28,290.57,291.59,61732.0,291.73,292.28,290.57,291.59,61732.0
2021-05-12 14:30:00,291.23,292.99,290.68,291.02,22872.0,291.23,292.99,290.68,291.02,22872.0
2021-05-12 15:00:00,291.0,291.31,287.82,288.4,68017.0,291.0,291.31,287.82,288.4,68017.0
2021-05-12 15:30:00,288.38,289.88,288.34,289.15,120068.0,288.38,289.88,288.34,289.15,120068.0
2021-05-13 09:30:00,294.17,300.68,292.36,299.03,80946.0,294.17,300.68,292.36,299.03,80946.0
2021-05-13 10:00:00,299.18,301.1,298.33,299.8,40383.0,299.18,301.1,298.33,299.8,40383.0
2021-05-13 10:30:00,299.71,300.51,295.25,295.35,56174.0,299.71,300.51,295.25,295.35,56174.0
2021-05-13 11:00:00,295.22,295.22,291.33,291.9,39553.0,295.22,295.22,291.33,291.9,39553.0
2021-05-13 11:30:00,291.57,292.8,290.36,290.99,32110.0,291.57,292.8,290.36,290.99,32110.0
2021-05-13 12:00:00,291.65,293.47,291.33,292.77,15745.0,291.65,293.47,291.33,292.77,15745.0
2021-05-13 12:30:00,293.09,293.39,289.3,289.97,15581.0,293.09,293.39,289.3,289.97,15581.0
2021-05-13 13:00:00,290.28,291.46,288.09,289.3,31131.0,290.28,291.46,288.09,289.3,31131.0
2021-05-13 13:30:00,289.19,289.46,286.82,288.91,23289.0,289.19,289.46,286.82,288.91,23289.0
2021-05-13 14:00:00,289.48,292.04,289.48,290.63,29711.0,289.48,292.04,289.48,290.63,29711.0
2021-05-13 14:30:00,290.89,292.34,289.96,289.97,20777.0,290.89,292.34,289.96,289.97,20777.0
2021-05-13 15:00:00,290.24,293.3,290.24,292.79,33810.0,290.24,293.3,290.24,292.79,33810.0
2021-05-13 15:30:00,292.93,295.26,292.93,293.37,90720.0,292.93,295.26,292.93,293.37,90720.0
2021-05-14 09:30:00,295.48,297.88,294.07,297.16,29968.0,295.48,297.88,294.07,297.16,29968.0
2021-05-14 10:00:00,296.77,299.09,296.54,299.0,23283.0,296.77,299.09,296.54,299.0,23283.0
2021-05-14 10:30:00,298.81,301.37,298.81,300.62,14985.0,298.81,301.37,298.81,300.62,14985.0
2021-05-14 11:00:00,300.28,301.24,298.54,298.54,10158.0,300.28,301.24,298.54,298.54,10158.0
2021-05-14 11:30:00,298.52,299.35,297.82,298.89,8848.0,298.52,299.35,297.82,298.89,8848.0
2021-05-14 12:00:00,299.54,300.94,298.34,298.57,6612.0,299.54,300.94,298.34,298.57,6612.0
2021-05-14 12:30:00,298.55,299.07,297.71,298.62,18883.0,298.55,299.07,297.71,298.62,18883.0
2021-05-14 13:00:00,298.62,299.09,297.83,298.52,4879.0,298.62,299.09,297.83,298.52,4879.0
2021-05-14 13:30:00,298.92,298.92,297.55,297.85,7284.0,298.92,298.92,297.55,297.85,7284.0
2021-05-14 14:00:00,298.08,298.8,297.64,298.64,36104.0,298.08,298.8,297.64,298.64,36104.0
2021-05-14 14:30:00,298.76,300.31,298.76,299.9,14069.0,298.76,300.31,298.76,299.9,14069.0
2021-05-14 15:00:00,299.5,299.82,298.67,299.51,26826.0,299.5,299.82,298.67,299.51,26826.0
2021-05-14 15:30:00,299.62,301.81,299.38,300.89,102686.0,299.62,301.81,299.38,300.89,102686.0
2021-05-17 09:30:00,298.62,299.86,293.16,293.79,39706.0,298.62,299.86,293.16,293.79,39706.0
2021-05-17 10:00:00,293.79,296.82,293.38,293.38,21272.0,293.79,296.82,293.38,293.38,21272.0
2021-05-17 10:30:00,292.85,296.04,292.0,295.19,16096.0,292.85,296.04,292.0,295.19,16096.0
2021-05-17 11:00:00,295.11,295.48,294.08,295.13,9009.0,295.11,295.48,294.08,295.13,9009.0
2021-05-17 11:30:00,295.04,295.76,292.81,293.19,8091.0,295.04,295.76,292.81,293.19,8091.0
2021-05-17 12:00:00,292.91,293.83,292.61,293.19,12290.0,292.91,293.83,292.61,293.19,12290.0
2021-05-17 12:30:00,293.12,294.21,291.26,291.27,11974.0,293.12,294.21,291.26,291.27,11974.0
2021-05-17 13:00:00,291.78,292.16,290.48,291.84,12501.0,291.78,292.16,290.48,291.84,12501.0
2021-05-17 13:30:00,291.96,292.14,290.12,291.04,15505.0,291.96,292.14,290.12,291.04,15505.0
2021-05-17 14:00:00,291.19,292.34,290.53,291.94,21987.0,291.19,292.34,290.53,291.94,21987.0
2021-05-17 14:30:00,291.97,293.19,290.62,292.71,14003.0,291.97,293.19,290.62,292.71,14003.0
2021-05-17 15:00:00,292.98,293.75,292.33,293.44,12776.0,292.98,293.75,292.33,293.44,12776.0
2021-05-17 15:30:00,293.21,294.63,293.07,293.66,104198.0,293.21,294.63,293.07,293.66,104198.0
2021-05-18 09:30:00,297.66,298.49,294.39,298.39,64981.0,297.66,298.49,294.39,298.39,64981.0
2021-05-18 10:00:00,298.37,299.8,297.41,298.3,36362.0,298.37,299.8,297.41,298.3,36362.0
2021-05-18 10:30:00,298.28,300.58,298.0,298.55,32438.0,298.28,300.58,298.0,298.55,32438.0
2021-05-18 11:00:00,298.17,300.12,297.77,299.29,26943.0,298.17,300.12,297.77,299.29,26943.0
2021-05-18 11:30:00,299.29,299.63,297.56,298.64,18493.0,299.29,299.63,297.56,298.64,18493.0
2021-05-18 12:00:00,298.49,301.48,298.11,301.22,33656.0,298.49,301.48,298.11,301.22,33656.0
2021-05-18 12:30:00,301.22,302.42,300.77,301.23,26750.0,301.22,302.42,300.77,301.23,26750.0
2021-05-18 13:00:00,301.22,301.7,300.32,301.05,16674.0,301.22,301.7,300.32,301.05,16674.0
2021-05-18 13:30:00,301.0,301.15,300.34,300.86,12719.0,301.0,301.15,300.34,300.86,12719.0
2021-05-18 14:00:00,300.78,301.9,300.29,300.98,32307.0,300.78,301.9,300.29,300.98,32307.0
2021-05-18 14:30:00,300.93,301.02,296.75,298.21,22040.0,300.93,301.02,296.75,298.21,22040.0
2021-05-18 15:00:00,298.31,298.92,297.54,297.84,25689.0,298.31,298.92,297.54,297.84,25689.0
2021-05-18 15:30:00,297.8,298.55,295.84,295.87,107275.0,297.8,298.55,295.84,295.87,107275.0
2021-05-19 09:30:00,290.43,294.47,288.14,294.03,38963.0,290.43,294.47,288.14,294.03,38963.0
2021-05-19 10:00:00,293.82,296.41,291.44,295.44,25024.0,293.82,296.41,291.44,295.44,25024.0
2021-05-19 10:30:00,295.66,299.07,294.43,298.32,28903.0,295.66,299.07,294.43,298.32,28903.0
2021-05-19 11:00:00,298.02,299.95,296.19,298.94,39532.0,298.02,299.95,296.19,298.94,39532.0
2021-05-19 11:30:00,298.87,298.87,295.58,296.61,12777.0,298.87,298.87,295.58,296.61,12777.0
2021-05-19 12:00:00,296.06,298.02,295.91,297.05,13195.0,296.06,298.02,295.91,297.05,13195.0
2021-05-19 12:30:00,297.31,297.77,296.79,297.24,14460.0,297.31,297.77,296.79,297.24,14460.0
2021-05-19 13:00:00,297.07,299.28,296.84,298.59,14860.0,297.07,299.28,296.84,298.59,14860.0
2021-05-19 13:30:00,298.39,299.22,298.06,298.51,11233.0,298.39,299.22,298.06,298.51,11233.0
2021-05-19 14:00:00,298.63,300.97,296.29,300.45,23676.0,298.63,300.97,296.29,300.45,23676.0
2021-05-19 14:30:00,300.63,300.9,298.47,299.02,29359.0,300.63,300.9,298.47,299.02,29359.0
2021-05-19 15:00:00,299.27,300.26,298.48,300.08,30175.0,299.27,300.26,298.48,300.08,30175.0
2021-05-19 15:30:00,299.9,302.27,298.92,301.62,180541.0,299.9,302.27,298.92,301.62,180541.0
2021-05-20 09:30:00,304.56,308.91,304.08,306.55,63664.0,304.56,308.91,304.08,306.55,63664.0
2021-05-20 10:00:00,307.04,307.5,305.12,306.15,23289.0,307.04,307.5,305.12,306.15,23289.0
2021-05-20 10:30:00,305.93,306.7,305.06,305.41,20607.0,305.93,306.7,305.06,305.41,20607.0
2021-05-20 11:00:00,305.75,307.6,305.64,307.26,17203.0,305.75,307.6,305.64,307.26,17203.0
2021-05-20 11:30:00,307.3,308.39,305.56,305.56,12244.0,307.3,308.39,305.56,305.56,12244.0
2021-05-20 12:00:00,304.93,306.08,304.23,305.53,22572.0,304.93,306.08,304.23,305.53,22572.0
2021-05-20 12:30:00,305.47,305.93,303.67,305.49,8986.0,305.47,305.93,303.67,305.49,8986.0
2021-05-20 13:00:00,305.41,307.76,305.35,307.75,16306.0,305.41,307.76,305.35,307.75,16306.0
2021-05-20 13:30:00,307.67,307.79,305.6,305.72,10447.0,307.67,307.79,305.6,305.72,10447.0
2021-05-20 14:00:00,306.13,307.28,306.08,306.99,12386.0,306.13,307.28,306.08,306.99,12386.0
2021-05-20 14:30:00,307.0,309.56,306.81,309.34,16219.0,307.0,309.56,306.81,309.34,16219.0
2021-05-20 15:00:00,309.3,310.84,308.63,310.52,29102.0,309.3,310.84,308.63,310.52,29102.0
2021-05-20 15:30:00,310.48,310.65,308.33,308.53,58412.0,310.48,310.65,308.33,308.53,58412.0
2021-05-21 09:30:00,311.12,311.34,306.78,310.74,49338.0,311.12,311.34,306.78,310.74,49338.0
2021-05-21 10:00:00,310.99,313.13,309.79,310.24,34780.0,310.99,313.13,309.79,310.24,34780.0
2021-05-21 10:30:00,310.39,311.2,309.23,311.08,13718.0,310.39,311.2,309.23,311.08,13718.0
2021-05-21 11:00:00,310.94,311.57,309.82,310.11,14021.0,310.94,311.57,309.82,310.11,14021.0
2021-05-21 11:30:00,309.89,311.17,309.49,309.8,13349.0,309.89,311.17,309.49,309.8,13349.0
2021-05-21 12:00:00,309.65,311.04,309.65,310.32,7361.0,309.65,311.04,309.65,310.32,7361.0
2021-05-21 12:30:00,310.68,311.18,309.88,310.73,9328.0,310.68,311.18,309.88,310.73,9328.0
2021-05-21 13:00:00,310.76,311.12,310.0,311.0,22425.0,310.76,311.12,310.0,311.0,22425.0
2021-05-21 13:30:00,311.05,312.3,310.94,311.08,23944.0,311.05,312.3,310.94,311.08,23944.0
2021-05-21 14:00:00,310.92,311.56,310.7,311.06,13523.0,310.92,311.56,310.7,311.06,13523.0
2021-05-21 14:30:00,311.06,311.24,309.95,310.3,16107.0,311.06,311.24,309.95,310.3,16107.0
2021-05-21 15:00:00,310.13,310.81,309.38,310.24,13103.0,310.13,310.81,309.38,310.24,13103.0
2021-05-21 15:30:00,310.24,311.11,308.65,308.75,76105.0,310.24,311.11,308.65,308.75,76105.0
2021-05-24 09:30:00,311.57,313.65,308.59,311.61,31924.0,311.57,313.65,308.59,311.61,31924.0
2021-05-24 10:00:00,311.96,312.48,310.15,310.73,18797.0,311.96,312.48,310.15,310.73,18797.0
2021-05-24 10:30:00,310.5,311.89,309.55,309.86,27155.0,310.5,311.89,309.55,309.86,27155.0
2021-05-24 11:00:00,309.96,312.35,309.51,311.76,16156.0,309.96,312.35,309.51,311.76,16156.0
2021-05-24 11:30:00,311.57,312.49,311.33,312.49,11616.0,311.57,312.49,311.33,312.49,11616.0
2021-05-24 12:00:00,312.49,312.62,311.46,311.75,10049.0,312.49,312.62,311.46,311.75,10049.0
2021-05-24 12:30:00,312.26,312.66,311.23,311.45,11922.0,312.26,312.66,311.23,311.45,11922.0
2021-05-24 13:00:00,311.54,313.32,311.54,312.87,8437.0,311.54,313.32,311.54,312.87,8437.0
2021-05-24 13:30:00,312.67,313.89,312.54,313.47,18431.0,312.67,313.89,312.54,313.47,18431.0
2021-05-24 14:00:00,313.62,313.67,312.92,313.32,13791.0,313.62,313.67,312.92,313.32,13791.0
2021-05-24 14:30:00,313.21,313.48,312.21,312.24,9555.0,313.21,313.48,312.21,312.24,9555.0
2021-05-24 15:00:00,312.27,313.4,312.26,312.64,19087.0,312.27,313.4,312.26,312.64,19087.0
2021-05-24 15:30:00,312.86,312.86,310.39,310.6,65867.0,312.86,312.86,310.39,310.6,65867.0
2021-05-25 09:30:00,314.77,316.68,312.3,312.3,38117.0,314.77,316.68,312.3,312.3,38117.0
2021-05-25 10:00:00,311.34,312.83,309.15,312.56,23652.0,311.34,312.83,309.15,312.56,23652.0
2021-05-25 10:30:00,312.23,314.38,311.0,314.37,17222.0,312.23,314.38,311.0,314.37,17222.0
2021-05-25 11:00:00,314.61,314.61,311.66,312.07,17775.0,314.61,314.61,311.66,312.07,17775.0
2021-05-25 11:30:00,312.47,312.73,311.16,312.73,15477.0,312.47,312.73,311.16,312.73,15477.0
2021-05-25 12:00:00,312.88,312.99,311.71,312.32,14542.0,312.88,312.99,311.71,312.32,14542.0
2021-05-25 12:30:00,312.51,313.84,312.4,312.78,8300.0,312.51,313.84,312.4,312.78,8300.0
2021-05-25 13:00:00,312.8,313.01,312.15,312.28,15569.0,312.8,313.01,312.15,312.28,15569.0
2021-05-25 13:30:00,312.45,315.02,312.0,314.8,21252.0,312.45,315.02,312.0,314.8,21252.0
2021-05-25 14:00:00,314.48,314.82,313.48,314.6,12748.0,314.48,314.82,313.48,314.6,12748.0
2021-05-25 14:30:00,314.52,314.79,312.52,312.78,11606.0,314.52,314.79,312.52,312.78,11606.0
2021-05-25 15:00:00,312.69,313.58,312.19,313.13,12644.0,312.69,313.58,312.19,313.13,12644.0
2021-05-25 15:30:00,312.92,314.05,312.62,312.92,50218.0,312.92,314.05,312.62,312.92,50218.0
2021-05-26 09:30:00,313.35,320.48,313.35,318.12,48934.0,313.35,320.48,313.35,318.12,48934.0
2021-05-26 10:00:00,317.85,319.44,316.37,318.58,19064.0,317.85,319.44,316.37,318.58,19064.0
2021-05-26 10:30:00,318.3,318.43,316.0,316.5,15420.0,318.3,318.43,316.0,316.5,15420.0
2021-05-26 11:00:00,316.59,317.16,315.32,317.16,17499.0,316.59,317.16,315.32,317.16,17499.0
2021-05-26 11:30:00,317.2,318.41,316.39,318.25,8943.0,317.2,318.41,316.39,318.25,8943.0
2021-05-26 12:00:00,318.44,318.91,318.25,318.25,13688.0,318.44,318.91,318.25,318.25,13688.0
2021-05-26 12:30:00,318.17,318.7,318.0,318.7,16100.0,318.17,318.7,318.0,318.7,16100.0
2021-05-26 13:00:00,318.81,320.45,318.78,320.25,13854.0,318.81,320.45,318.78,320.25,13854.0
2021-05-26 13:30:00,320.46,320.77,318.98,319.69,14854.0,320.46,320.77,318.98,319.69,14854.0
2021-05-26 14:00:00,319.76,321.16,319.45,320.6,18187.0,319.76,321.16,319.45,320.6,18187.0
2021-05-26 14:30:00,320.48,320.65,318.98,319.72,21264.0,320.48,320.65,318.98,319.72,21264.0
2021-05-26 15:00:00,319.74,319.78,318.51,319.5,22419.0,319.74,319.78,318.51,319.5,22419.0
2021-05-26 15:30:00,319.56,320.63,318.91,320.21,138447.0,319.56,320.63,318.91,320.21,138447.0
2021-05-27 09:30:00,322.63,326.38,321.73,326.07,54757.0,322.63,326.38,321.73,326.07,54757.0
2021-05-27 10:00:00,325.76,326.42,323.55,324.36,18223.0,325.76,326.42,323.55,324.36,18223.0
2021-05-27 10:30:00,324.72,324.99,322.14,322.71,20277.0,324.72,324.99,322.14,322.71,20277.0
2021-05-27 11:00:00,322.78,324.85,322.78,323.71,17204.0,322.78,324.85,322.78,323.71,17204.0
2021-05-27 11:30:00,323.5,323.67,321.6,321.73,27781.0,323.5,323.67,321.6,321.73,27781.0
2021-05-27 12:00:00,321.7,322.58,321.21,322.58,13877.0,321.7,322.58,321.21,322.58,13877.0
2021-05-27 12:30:00,322.56,324.4,322.23,324.07,13102.0,322.56,324.4,322.23,324.07,13102.0
2021-05-27 13:00:00,324.16,324.5,323.21,323.82,12043.0,324.16,324.5,323.21,323.82,12043.0
2021-05-27 13:30:00,323.8,324.31,323.41,324.04,12043.0,323.8,324.31,323.41,324.04,12043.0
2021-05-27 14:00:00,324.06,325.1,323.47,325.1,22581.0,324.06,325.1,323.47,325.1,22581.0
2021-05-27 14:30:00,325.36,325.77,324.05,324.57,16653.0,325.36,325.77,324.05,324.57,16653.0
2021-05-27 15:00:00,324.46,326.15,323.65,326.0,28936.0,324.46,326.15,323.65,326.0,28936.0
2021-05-27 15:30:00,326.01,326.94,325.54,325.66,235321.0,326.01,326.94,325.54,325.66,235321.0
2021-05-28 09:30:00,327.25,329.34,325.5,328.24,35451.0,327.25,329.34,325.5,328.24,35451.0
2021-05-28 10:00:00,327.66,328.3,325.5,325.78,17251.0,327.66,328.3,325.5,325.78,17251.0
2021-05-28 10:30:00,325.75,327.5,325.73,325.73,25520.0,325.75,327.5,325.73,325.73,25520.0
2021-05-28 11:00:00,325.95,328.29,325.88,327.51,14463.0,325.95,328.29,325.88,327.51,14463.0
2021-05-28 11:30:00,327.73,330.01,327.68,329.0,33538.0,327.73,330.01,327.68,329.0,33538.0
2021-05-28 12:00:00,328.92,330.89,328.85,330.14,13344.0,328.92,330.89,328.85,330.14,13344.0
2021-05-28 12:30:00,330.22,330.86,329.3,329.47,15909.0,330.22,330.86,329.3,329.47,15909.0
2021-05-28 13:00:00,329.28,329.69,328.6,328.6,7478.0,329.28,329.69,328.6,328.6,7478.0
2021-05-28 13:30:00,328.89,329.0,327.72,328.82,8578.0,328.89,329.0,327.72,328.82,8578.0
2021-05-28 14:00:00,329.18,330.21,328.81,330.16,25017.0,329.18,330.21,328.81,330.16,25017.0
2021-05-28 14:30:00,330.32,330.42,329.25,329.92,9409.0,330.32,330.42,329.25,329.92,9409.0
2021-05-28 15:00:00,329.72,329.76,328.45,328.86,11851.0,329.72,329.76,328.45,328.86,11851.0
2021-05-28 15:30:00,328.75,329.58,328.23,328.88,66396.0,328.75,329.58,328.23,328.88,66396.0
2021-06-01 09:30:00,331.57,333.96,328.5,329.97,34539.0,331.57,333.96,328.5,329.97,34539.0
2021-06-01 10:00:00,330.16,330.38,325.57,326.5,18889.0,330.16,330.38,325.57,326.5,18889.0
2021-06-01 10:30:00,327.07,327.62,323.38,323.74,12936.0,327.07,327.62,323.38,323.74,12936.0
2021-06-01 11:00:00,323.84,324.74,323.05,323.94,14657.0,323.84,324.74,323.05,323.94,14657.0
2021-06-01 11:30:00,324.12,324.4,323.66,324.08,14303.0,324.12,324.4,323.66,324.08,14303.0
2021-06-01 12:00:00,323.79,325.53,323.5,325.25,17321.0,323.79,325.53,323.5,325.25,17321.0
2021-06-01 12:30:00,324.96,325.54,323.52,324.06,23795.0,324.96,325.54,323.52,324.06,23795.0
2021-06-01 13:00:00,324.0,324.3,322.0,322.64,18047.0,324.0,324.3,322.0,322.64,18047.0
2021-06-01 13:30:00,322.49,322.68,321.5,321.99,16978.0,322.49,322.68,321.5,321.99,16978.0
2021-06-01 14:00:00,322.09,322.89,320.77,321.6,37023.0,322.09,322.89,320.77,321.6,37023.0
2021-06-01 14:30:00,321.73,322.83,321.67,322.75,11476.0,321.73,322.83,321.67,322.75,11476.0
2021-06-01 15:00:00,322.72,322.88,321.85,321.94,20370.0,322.72,322.88,321.85,321.94,20370.0
2021-06-01 15:30:00,321.79,322.57,320.92,321.87,58636.0,321.79,322.57,320.92,321.87,58636.0
2021-06-02 09:30:00,321.93,322.35,318.74,319.02,23664.0,321.93,322.35,318.74,319.02,23664.0
2021-06-02 10:00:00,318.57,321.91,318.21,321.05,13820.0,318.57,321.91,318.21,321.05,13820.0
2021-06-02 10:30:00,321.06,321.22,318.63,319.7,17815.0,321.06,321.22,318.63,319.7,17815.0
2021-06-02 11:00:00,319.98,321.25,319.32,320.68,14240.0,319.98,321.25,319.32,320.68,14240.0
2021-06-02 11:30:00,320.6,321.19,320.39,320.77,6754.0,320.6,321.19,320.39,320.77,6754.0
2021-06-02 12:00:00,320.51,320.88,318.0,318.16,15406.0,320.51,320.88,318.0,318.16,15406.0
2021-06-02 12:30:00,318.44,319.87,317.55,319.87,7779.0,318.44,319.87,317.55,319.87,7779.0
2021-06-02 13:00:00,319.78,320.28,318.44,318.65,2756.0,319.78,320.28,318.44,318.65,2756.0
2021-06-02 13:30:00,318.96,319.26,318.61,319.02,5684.0,318.96,319.26,318.61,319.02,5684.0
2021-06-02 14:00:00,319.27,319.48,318.15,318.75,5480.0,319.27,319.48,318.15,318.75,5480.0
2021-06-02 14:30:00,318.75,319.87,318.55,319.87,6500.0,318.75,319.87,318.55,319.87,6500.0
2021-06-02 15:00:00,319.55,320.28,319.48,319.65,6890.0,319.55,320.28,319.48,319.65,6890.0
2021-06-02 15:30:00,319.54,320.84,319.54,320.52,31233.0,319.54,320.84,319.54,320.52,31233.0
2021-06-03 09:30:00,322.38,324.11,316.33,316.45,72771.0,322.38,324.11,316.33,316.45,72771.0
2021-06-03 10:00:00,316.75,317.28,314.01,317.27,18413.0,316.75,317.28,314.01,317.27,18413.0
2021-06-03 10:30:00,317.34,320.64,317.3,320.64,12909.0,317.34,320.64,317.3,320.64,12909.0
2021-06-03 11:00:00,320.59,320.62,319.26,320.53,4977.0,320.59,320.62,319.26,320.53,4977.0
2021-06-03 11:30:00,320.72,321.08,319.71,320.42,5221.0,320.72,321.08,319.71,320.42,5221.0
2021-06-03 12:00:00,320.21,320.22,318.81,319.17,4255.0,320.21,320.22,318.81,319.17,4255.0
2021-06-03 12:30:00,319.03,320.15,318.54,318.94,5742.0,319.03,320.15,318.54,318.94,5742.0
2021-06-03 13:00:00,319.0,319.01,318.01,318.83,3876.0,319.0,319.01,318.01,318.83,3876.0
2021-06-03 13:30:00,318.6,318.97,317.1,317.95,7544.0,318.6,318.97,317.1,317.95,7544.0
2021-06-03 14:00:00,317.35,318.13,316.16,316.67,8469.0,317.35,318.13,316.16,316.67,8469.0
2021-06-03 14:30:00,316.81,317.33,316.15,316.38,5001.0,316.81,317.33,316.15,316.38,5001.0
2021-06-03 15:00:00,316.52,317.02,316.15,316.6,6681.0,316.52,317.02,316.15,316.6,6681.0
2021-06-03 15:30:00,316.7,317.16,315.95,316.4,29602.0,316.7,317.16,315.95,316.4,29602.0
2021-06-04 09:30:00,318.75,324.23,318.75,323.65,36591.0,318.75,324.23,318.75,323.65,36591.0
2021-06-04 10:00:00,322.78,323.25,319.5,320.26,8089.0,322.78,323.25,319.5,320.26,8089.0
2021-06-04 10:30:00,320.75,321.6,320.25,321.33,3402.0,320.75,321.6,320.25,321.33,3402.0
2021-06-04 11:00:00,321.23,322.17,320.67,322.17,10543.0,321.23,322.17,320.67,322.17,10543.0
2021-06-04 11:30:00,322.1,324.0,322.1,322.82,14196.0,322.1,324.0,322.1,322.82,14196.0
2021-06-04 12:00:00,323.03,323.74,322.83,323.74,6209.0,323.03,323.74,322.83,323.74,6209.0
2021-06-04 12:30:00,323.67,324.08,323.27,324.08,7054.0,323.67,324.08,323.27,324.08,7054.0
2021-06-04 13:00:00,324.18,324.96,324.0,324.69,6281.0,324.18,324.96,324.0,324.69,6281.0
2021-06-04 13:30:00,324.39,325.0,324.34,325.0,5438.0,324.39,325.0,324.34,325.0,5438.0
2021-06-04 14:00:00,325.05,326.81,324.83,326.29,19516.0,325.05,326.81,324.83,326.29,19516.0
2021-06-04 14:30:00,326.54,326.92,325.74,326.54,16437.0,326.54,326.92,325.74,326.54,16437.0
2021-06-04 15:00:00,326.52,327.09,325.85,326.74,14397.0,326.52,327.09,325.85,326.74,14397.0
2021-06-04 15:30:00,326.74,328.25,326.73,327.47,81365.0,326.74,328.25,326.73,327.47,81365.0
2021-06-07 09:30:00,326.83,329.63,325.37,329.06,28380.0,326.83,329.63,325.37,329.06,28380.0
2021-06-07 10:00:00,329.25,329.28,327.61,328.96,8539.0,329.25,329.28,327.61,328.96,8539.0
2021-06-07 10:30:00,328.96,330.53,328.53,330.53,12674.0,328.96,330.53,328.53,330.53,12674.0
2021-06-07 11:00:00,330.19,330.2,329.05,329.41,7040.0,330.19,330.2,329.05,329.41,7040.0
2021-06-07 11:30:00,329.6,329.91,328.7,329.24,13267.0,329.6,329.91,328.7,329.24,13267.0
2021-06-07 12:00:00,329.24,330.0,328.9,330.0,6231.0,329.24,330.0,328.9,330.0,6231.0
2021-06-07 12:30:00,329.79,330.3,329.6,329.85,2839.0,329.79,330.3,329.6,329.85,2839.0
2021-06-07 13:00:00,329.81,330.0,328.02,328.02,7094.0,329.81,330.0,328.02,328.02,7094.0
2021-06-07 13:30:00,327.82,329.24,327.45,328.64,6749.0,327.82,329.24,327.45,328.64,6749.0
2021-06-07 14:00:00,328.42,329.12,327.8,328.23,6237.0,328.42,329.12,327.8,328.23,6237.0
2021-06-07 14:30:00,328.55,328.55,327.66,328.0,6274.0,328.55,328.55,327.66,328.0,6274.0
2021-06-07 15:00:00,327.97,329.85,327.95,329.64,7757.0,327.97,329.85,327.95,329.64,7757.0
2021-06-07 15:30:00,329.51,330.22,329.22,330.12,40418.0,329.51,330.22,329.22,330.12,40418.0
2021-06-08 09:30:00,339.07,346.43,338.98,343.8,95055.0,339.07,346.43,338.98,343.8,95055.0
2021-06-08 10:00:00,343.54,350.47,343.53,350.25,116188.0,343.54,350.47,343.53,350.25,116188.0
2021-06-08 10:30:00,350.44,352.5,347.53,350.3,103871.0,350.44,352.5,347.53,350.3,103871.0
2021-06-08 11:00:00,350.56,350.9,344.13,346.83,91758.0,350.56,350.9,344.13,346.83,91758.0
2021-06-08 11:30:00,346.78,347.84,344.52,347.5,49362.0,346.78,347.84,344.52,347.5,49362.0
2021-06-08 12:00:00,347.29,352.0,347.29,351.42,95955.0,347.29,352.0,347.29,351.42,95955.0
2021-06-08 12:30:00,351.06,355.0,350.88,353.22,76492.0,351.06,355.0,350.88,353.22,76492.0
2021-06-08 13:00:00,352.8,354.59,352.04,353.98,30888.0,352.8,354.59,352.04,353.98,30888.0
2021-06-08 13:30:00,353.96,354.34,351.68,351.97,23195.0,353.96,354.34,351.68,351.97,23195.0
2021-06-08 14:00:00,352.31,353.2,351.02,351.2,22778.0,352.31,353.2,351.02,351.2,22778.0
2021-06-08 14:30:00,351.35,352.62,350.79,352.4,23005.0,351.35,352.62,350.79,352.4,23005.0
2021-06-08 15:00:00,352.5,352.6,350.55,350.9,32969.0,352.5,352.6,350.55,350.9,32969.0
2021-06-08 15:30:00,350.8,353.67,350.33,350.57,158374.0,350.8,353.67,350.33,350.57,158374.0
2021-06-09 09:30:00,350.79,352.28,348.76,349.34,40178.0,350.79,352.28,348.76,349.34,40178.0
2021-06-09 10:00:00,350.2,350.74,345.6,347.15,25634.0,350.2,350.74,345.6,347.15,25634.0
2021-06-09 10:30:00,347.21,347.73,345.0,345.09,43790.0,347.21,347.73,345.0,345.09,43790.0
2021-06-09 11:00:00,344.99,345.84,344.03,345.37,27205.0,344.99,345.84,344.03,345.37,27205.0
2021-06-09 11:30:00,344.9,347.3,344.57,345.48,21543.0,344.9,347.3,344.57,345.48,21543.0
2021-06-09 12:00:00,345.69,346.53,345.07,346.02,12131.0,345.69,346.53,345.07,346.02,12131.0
2021-06-09 12:30:00,346.29,347.91,346.22,347.79,11975.0,346.29,347.91,346.22,347.79,11975.0
2021-06-09 13:00:00,347.9,347.95,345.6,345.63,7988.0,347.9,347.95,345.6,345.63,7988.0
2021-06-09 13:30:00,345.43,345.95,344.73,345.1,11840.0,345.43,345.95,344.73,345.1,11840.0
2021-06-09 14:00:00,345.11,346.3,345.11,346.05,11216.0,345.11,346.3,345.11,346.05,11216.0
2021-06-09 14:30:00,345.8,346.48,345.43,345.63,13129.0,345.8,346.48,345.43,345.63,13129.0
2021-06-09 15:00:00,345.32,345.55,343.71,343.88,16195.0,345.32,345.55,343.71,343.88,16195.0
2021-06-09 15:30:00,343.88,344.92,343.05,343.76,63369.0,343.88,344.92,343.05,343.76,63369.0
2021-06-10 09:30:00,341.93,347.92,341.93,346.86,31473.0,341.93,347.92,341.93,346.86,31473.0
2021-06-10 10:00:00,346.91,347.47,345.14,345.81,8799.0,346.91,347.47,345.14,345.81,8799.0
2021-06-10 10:30:00,346.08,346.49,342.36,342.48,12948.0,346.08,346.49,342.36,342.48,12948.0
2021-06-10 11:00:00,342.0,343.77,341.71,343.74,6516.0,342.0,343.77,341.71,343.74,6516.0
2021-06-10 11:30:00,343.68,344.66,343.15,344.53,11841.0,343.68,344.66,343.15,344.53,11841.0
2021-06-10 12:00:00,344.31,346.02,344.31,345.32,10424.0,344.31,346.02,344.31,345.32,10424.0
2021-06-10 12:30:00,345.62,347.27,345.59,346.61,15438.0,345.62,347.27,345.59,346.61,15438.0
2021-06-10 13:00:00,346.58,347.32,346.0,346.0,5915.0,346.58,347.32,346.0,346.0,5915.0
2021-06-10 13:30:00,346.0,346.42,345.31,345.63,6544.0,346.0,346.42,345.31,345.63,6544.0
2021-06-10 14:00:00,345.37,346.02,344.86,345.1,5123.0,345.37,346.02,344.86,345.1,5123.0
2021-06-10 14:30:00,345.28,345.61,344.25,344.78,10778.0,345.28,345.61,344.25,344.78,10778.0
2021-06-10 15:00:00,344.4,344.99,343.22,344.22,20013.0,344.4,344.99,343.22,344.22,20013.0
2021-06-10 15:30:00,344.22,345.27,343.57,344.62,72518.0,344.22,345.27,343.57,344.62,72518.0
2021-06-11 09:30:00,346.61,349.59,345.59,349.59,26750.0,346.61,349.59,345.59,349.59,26750.0
2021-06-11 10:00:00,348.88,349.63,347.0,347.65,8236.0,348.88,349.63,347.0,347.65,8236.0
2021-06-11 10:30:00,347.69,347.82,345.87,346.14,10341.0,347.69,347.82,345.87,346.14,10341.0
2021-06-11 11:00:00,345.75,347.39,345.38,347.09,9760.0,345.75,347.39,345.38,347.09,9760.0
2021-06-11 11:30:00,347.22,347.22,345.63,346.38,7040.0,347.22,347.22,345.63,346.38,7040.0
2021-06-11 12:00:00,346.44,347.26,345.12,345.13,7385.0,346.44,347.26,345.12,345.13,7385.0
2021-06-11 12:30:00,345.24,346.56,345.24,346.49,2805.0,345.24,346.56,345.24,346.49,2805.0
2021-06-11 13:00:00,346.32,347.22,345.99,346.49,4999.0,346.32,347.22,345.99,346.49,4999.0
2021-06-11 13:30:00,346.73,346.94,346.2,346.26,3903.0,346.73,346.94,346.2,346.26,3903.0
2021-06-11 14:00:00,346.33,346.86,345.95,346.58,9259.0,346.33,346.86,345.95,346.58,9259.0
2021-06-11 14:30:00,346.87,347.42,346.43,347.41,5198.0,346.87,347.42,346.43,347.41,5198.0
2021-06-11 15:00:00,347.12,347.42,346.53,347.32,15738.0,347.12,347.42,346.53,347.32,15738.0
2021-06-11 15:30:00,347.27,349.42,347.25,349.31,39806.0,347.27,349.42,347.25,349.31,39806.0
2021-06-14 09:30:00,352.27,354.24,351.57,353.81,41652.0,352.27,354.24,351.57,353.81,41652.0
2021-06-14 10:00:00,353.53,356.36,351.84,355.34,29217.0,353.53,356.36,351.84,355.34,29217.0
2021-06-14 10:30:00,355.66,355.66,351.1,353.14,25231.0,355.66,355.66,351.1,353.14,25231.0
2021-06-14 11:00:00,352.94,353.12,352.17,352.94,8958.0,352.94,353.12,352.17,352.94,8958.0
2021-06-14 11:30:00,352.76,353.07,351.8,352.94,14298.0,352.76,353.07,351.8,352.94,14298.0
2021-06-14 12:00:00,353.21,354.64,352.83,354.11,8586.0,353.21,354.64,352.83,354.11,8586.0
2021-06-14 12:30:00,354.13,354.72,353.62,353.89,7966.0,354.13,354.72,353.62,353.89,7966.0
2021-06-14 13:00:00,354.06,354.21,352.54,352.76,6467.0,354.06,354.21,352.54,352.76,6467.0
2021-06-14 13:30:00,353.08,354.03,352.74,352.92,13104.0,353.08,354.03,352.74,352.92,13104.0
2021-06-14 14:00:00,352.7,353.56,351.97,351.98,13129.0,352.7,353.56,351.97,351.98,13129.0
2021-06-14 14:30:00,351.88,352.45,351.3,352.32,11720.0,351.88,352.45,351.3,352.32,11720.0
2021-06-14 15:00:00,352.5,353.38,352.5,353.15,15006.0,352.5,353.38,352.5,353.15,15006.0
2021-06-14 15:30:00,353.2,355.26,353.06,355.17,71734.0,353.2,355.26,353.06,355.17,71734.0
2021-06-15 09:30:00,354.98,358.78,354.45,358.25,48129.0,354.98,358.78,354.45,358.25,48129.0
2021-06-15 10:00:00,358.61,358.98,355.39,355.7,23756.0,358.61,358.98,355.39,355.7,23756.0
2021-06-15 10:30:00,355.7,358.19,355.14,358.19,27340.0,355.7,358.19,355.14,358.19,27340.0
2021-06-15 11:00:00,357.97,358.89,357.32,357.85,16728.0,357.97,358.89,357.32,357.85,16728.0
2021-06-15 11:30:00,357.55,358.81,356.88,358.81,10637.0,357.55,358.81,356.88,358.81,10637.0
2021-06-15 12:00:00,358.87,360.0,358.42,359.11,29216.0,358.87,360.0,358.42,359.11,29216.0
2021-06-15 12:30:00,359.07,359.8,358.63,358.99,13592.0,359.07,359.8,358.63,358.99,13592.0
2021-06-15 13:00:00,358.96,359.31,357.54,358.25,16706.0,358.96,359.31,357.54,358.25,16706.0
2021-06-15 13:30:00,358.13,359.87,358.0,359.87,17605.0,358.13,359.87,358.0,359.87,17605.0
2021-06-15 14:00:00,359.94,360.91,359.43,360.3,24279.0,359.94,360.91,359.43,360.3,24279.0
2021-06-15 14:30:00,360.2,361.46,359.63,360.79,29228.0,360.2,361.46,359.63,360.79,29228.0
2021-06-15 15:00:00,360.61,360.65,359.75,359.79,34754.0,360.61,360.65,359.75,359.79,34754.0
2021-06-15 15:30:00,359.82,362.39,359.57,362.22,153927.0,359.82,362.39,359.57,362.22,153927.0
2021-06-16 09:30:00,363.5,368.78,362.25,368.34,88518.0,363.5,368.78,362.25,368.34,88518.0
2021-06-16 10:00:00,368.36,375.0,367.97,374.75,116639.0,368.36,375.0,367.97,374.75,116639.0
2021-06-16 10:30:00,374.72,377.01,369.53,369.77,88050.0,374.72,377.01,369.53,369.77,88050.0
2021-06-16 11:00:00,370.05,372.33,367.57,371.27,50867.0,370.05,372.33,367.57,371.27,50867.0
2021-06-16 11:30:00,371.45,372.4,370.14,372.06,24787.0,371.45,372.4,370.14,372.06,24787.0
2021-06-16 12:00:00,372.23,372.87,370.32,370.75,35274.0,372.23,372.87,370.32,370.75,35274.0
2021-06-16 12:30:00,370.5,372.51,370.35,371.22,37845.0,370.5,372.51,370.35,371.22,37845.0
2021-06-16 13:00:00,371.19,371.66,368.74,368.82,21768.0,371.19,371.66,368.74,368.82,21768.0
2021-06-16 13:30:00,369.01,370.75,368.84,369.34,18572.0,369.01,370.75,368.84,369.34,18572.0
2021-06-16 14:00:00,369.05,370.77,366.43,369.1,43339.0,369.05,370.77,366.43,369.1,43339.0
2021-06-16 14:30:00,369.14,369.64,366.45,368.0,27111.0,369.14,369.64,366.45,368.0,27111.0
2021-06-16 15:00:00,368.0,372.09,367.81,370.5,37222.0,368.0,372.09,367.81,370.5,37222.0
2021-06-16 15:30:00,370.74,371.64,369.23,369.79,103528.0,370.74,371.64,369.23,369.79,103528.0
2021-06-17 09:30:00,369.01,373.39,369.01,370.78,47392.0,369.01,373.39,369.01,370.78,47392.0
2021-06-17 10:00:00,370.55,372.21,369.03,370.74,29004.0,370.55,372.21,369.03,370.74,29004.0
2021-06-17 10:30:00,371.09,374.88,371.09,372.11,17882.0,371.09,374.88,371.09,372.11,17882.0
2021-06-17 11:00:00,372.19,372.24,370.36,371.11,17310.0,372.19,372.24,370.36,371.11,17310.0
2021-06-17 11:30:00,371.03,372.62,370.67,370.68,20815.0,371.03,372.62,370.67,370.68,20815.0
2021-06-17 12:00:00,370.1,370.92,365.24,366.12,39961.0,370.1,370.92,365.24,366.12,39961.0
2021-06-17 12:30:00,366.29,370.96,365.82,370.87,15476.0,366.29,370.96,365.82,370.87,15476.0
2021-06-17 13:00:00,371.14,373.29,371.13,373.29,11441.0,371.14,373.29,371.13,373.29,11441.0
2021-06-17 13:30:00,373.09,375.16,373.09,374.27,17170.0,373.09,375.16,373.09,374.27,17170.0
2021-06-17 14:00:00,373.94,376.68,373.35,376.36,25406.0,373.94,376.68,373.35,376.36,25406.0
2021-06-17 14:30:00,376.58,377.39,375.84,376.93,21321.0,376.58,377.39,375.84,376.93,21321.0
2021-06-17 15:00:00,376.84,379.3,376.67,378.92,38325.0,376.84,379.3,376.67,378.92,38325.0
2021-06-17 15:30:00,379.02,381.01,378.81,379.11,133275.0,379.02,381.01,378.81,379.11,133275.0
2021-06-18 09:30:00,375.36,385.42,374.61,381.59,131328.0,375.36,385.42,374.61,381.59,131328.0
2021-06-18 10:00:00,381.49,384.89,378.75,384.89,45562.0,381.49,384.89,378.75,384.89,45562.0
2021-06-18 10:30:00,384.74,389.95,383.45,386.39,59646.0,384.74,389.95,383.45,386.39,59646.0
2021-06-18 11:00:00,386.31,387.56,385.0,386.06,27218.0,386.31,387.56,385.0,386.06,27218.0
2021-06-18 11:30:00,386.0,387.51,385.45,387.13,22240.0,386.0,387.51,385.45,387.13,22240.0
2021-06-18 12:00:00,387.13,390.6,386.66,389.78,45556.0,387.13,390.6,386.66,389.78,45556.0
2021-06-18 12:30:00,389.59,391.62,388.0,391.21,26070.0,389.59,391.62,388.0,391.21,26070.0
2021-06-18 13:00:00,391.17,391.62,389.5,389.94,20046.0,391.17,391.62,389.5,389.94,20046.0
2021-06-18 13:30:00,389.98,390.82,389.19,390.81,24079.0,389.98,390.82,389.19,390.81,24079.0
2021-06-18 14:00:00,390.85,390.85,388.17,388.43,30604.0,390.85,390.85,388.17,388.43,30604.0
2021-06-18 14:30:00,388.29,388.33,386.02,386.23,37914.0,388.29,388.33,386.02,386.23,37914.0
2021-06-18 15:00:00,386.37,386.73,384.1,385.86,45380.0,386.37,386.73,384.1,385.86,45380.0
2021-06-18 15:30:00,385.77,387.18,383.45,386.29,154957.0,385.77,387.18,383.45,386.29,154957.0
2021-06-21 09:30:00,387.0,388.48,384.05,384.06,102562.0,387.0,388.48,384.05,384.06,102562.0
2021-06-21 10:00:00,384.47,384.87,376.42,381.32,67509.0,384.47,384.87,376.42,381.32,67509.0
2021-06-21 10:30:00,381.0,385.36,380.97,383.83,28894.0,381.0,385.36,380.97,383.83,28894.0
2021-06-21 11:00:00,384.19,388.3,383.68,386.33,34101.0,384.19,388.3,383.68,386.33,34101.0
2021-06-21 11:30:00,386.55,387.26,384.21,385.18,29010.0,386.55,387.26,384.21,385.18,29010.0
2021-06-21 12:00:00,385.33,386.68,384.34,386.54,12614.0,385.33,386.68,384.34,386.54,12614.0
2021-06-21 12:30:00,386.59,387.43,385.76,385.76,18887.0,386.59,387.43,385.76,385.76,18887.0
2021-06-21 13:00:00,385.99,388.16,385.23,387.93,39009.0,385.99,388.16,385.23,387.93,39009.0
2021-06-21 13:30:00,387.94,388.14,386.35,386.53,17272.0,387.94,388.14,386.35,386.53,17272.0
2021-06-21 14:00:00,387.0,389.52,387.0,388.34,20567.0,387.0,389.52,387.0,388.34,20567.0
2021-06-21 14:30:00,388.43,390.27,388.35,389.89,13060.0,388.43,390.27,388.35,389.89,13060.0
2021-06-21 15:00:00,390.0,390.56,388.29,388.75,11514.0,390.0,390.56,388.29,388.75,11514.0
2021-06-21 15:30:00,388.74,390.02,388.31,389.01,50606.0,388.74,390.02,388.31,389.01,50606.0
2021-06-22 09:30:00,389.21,392.04,388.2,390.12,58444.0,389.21,392.04,388.2,390.12,58444.0
2021-06-22 10:00:00,390.08,398.11,389.71,398.11,36089.0,390.08,398.11,389.71,398.11,36089.0
2021-06-22 10:30:00,397.74,399.58,396.81,398.32,28053.0,397.74,399.58,396.81,398.32,28053.0
2021-06-22 11:00:00,398.79,399.37,397.86,399.12,17498.0,398.79,399.37,397.86,399.12,17498.0
2021-06-22 11:30:00,399.29,399.35,395.56,395.98,11498.0,399.29,399.35,395.56,395.98,11498.0
2021-06-22 12:00:00,396.14,396.44,393.21,393.22,14151.0,396.14,396.44,393.21,393.22,14151.0
2021-06-22 12:30:00,393.46,395.6,392.39,392.39,20823.0,393.46,395.6,392.39,392.39,20823.0
2021-06-22 13:00:00,392.35,393.81,391.14,392.35,14885.0,392.35,393.81,391.14,392.35,14885.0
2021-06-22 13:30:00,392.28,394.21,391.72,394.06,7908.0,392.28,394.21,391.72,394.06,7908.0
2021-06-22 14:00:00,394.0,394.97,393.33,393.73,58166.0,394.0,394.97,393.33,393.73,58166.0
2021-06-22 14:30:00,393.71,395.41,392.89,395.14,31031.0,393.71,395.41,392.89,395.14,31031.0
2021-06-22 15:00:00,395.24,397.61,395.15,397.35,14530.0,395.24,397.61,395.15,397.35,14530.0
2021-06-22 15:30:00,397.16,397.82,395.98,396.64,66684.0,397.16,397.82,395.98,396.64,66684.0
2021-06-23 09:30:00,400.0,400.0,397.04,398.97,44398.0,400.0,400.0,397.04,398.97,44398.0
2021-06-23 10:00:00,398.36,404.13,397.84,403.41,65796.0,398.36,404.13,397.84,403.41,65796.0
2021-06-23 10:30:00,403.26,403.41,401.07,401.8,15031.0,403.26,403.41,401.07,401.8,15031.0
2021-06-23 11:00:00,401.98,402.12,399.66,401.07,23340.0,401.98,402.12,399.66,401.07,23340.0
2021-06-23 11:30:00,401.22,402.68,400.5,402.68,14172.0,401.22,402.68,400.5,402.68,14172.0
2021-06-23 12:00:00,402.95,407.7,402.87,407.03,64222.0,402.95,407.7,402.87,407.03,64222.0
2021-06-23 12:30:00,406.99,407.24,403.28,403.65,78957.0,406.99,407.24,403.28,403.65,78957.0
2021-06-23 13:00:00,404.01,405.05,403.7,404.11,24230.0,404.01,405.05,403.7,404.11,24230.0
2021-06-23 13:30:00,403.73,405.0,403.72,404.8,7654.0,403.73,405.0,403.72,404.8,7654.0
2021-06-23 14:00:00,404.82,405.16,402.81,403.17,32460.0,404.82,405.16,402.81,403.17,32460.0
2021-06-23 14:30:00,402.87,404.54,402.54,404.33,16478.0,402.87,404.54,402.54,404.33,16478.0
2021-06-23 15:00:00,404.53,407.25,403.83,406.82,26942.0,404.53,407.25,403.83,406.82,26942.0
2021-06-23 15:30:00,406.81,407.05,404.95,406.19,82729.0,406.81,407.05,404.95,406.19,82729.0
2021-06-24 09:30:00,409.28,409.38,396.03,398.89,90672.0,409.28,409.38,396.03,398.89,90672.0
2021-06-24 10:00:00,399.0,400.87,397.21,398.44,59492.0,399.0,400.87,397.21,398.44,59492.0
2021-06-24 10:30:00,398.0,398.81,394.82,395.35,61892.0,398.0,398.81,394.82,395.35,61892.0
2021-06-24 11:00:00,395.6,395.97,393.14,394.92,44447.0,395.6,395.97,393.14,394.92,44447.0
2021-06-24 11:30:00,394.81,395.01,391.03,393.18,45804.0,394.81,395.01,391.03,393.18,45804.0
2021-06-24 12:00:00,393.18,393.56,390.15,390.48,55517.0,393.18,393.56,390.15,390.48,55517.0
2021-06-24 12:30:00,390.74,394.04,390.5,393.51,35216.0,390.74,394.04,390.5,393.51,35216.0
2021-06-24 13:00:00,393.69,394.13,392.34,393.78,40507.0,393.69,394.13,392.34,393.78,40507.0
2021-06-24 13:30:00,393.72,393.85,390.83,391.51,25670.0,393.72,393.85,390.83,391.51,25670.0
2021-06-24 14:00:00,391.44,394.16,391.26,393.75,52537.0,391.44,394.16,391.26,393.75,52537.0
2021-06-24 14:30:00,393.92,393.92,392.69,393.69,16572.0,393.92,393.92,392.69,393.69,16572.0
2021-06-24 15:00:00,393.69,393.92,392.41,392.96,34327.0,393.69,393.92,392.41,392.96,34327.0
2021-06-24 15:30:00,393.08,393.93,392.58,392.62,86802.0,393.08,393.93,392.58,392.62,86802.0
2021-06-25 09:30:00,397.78,400.64,394.06,397.29,99701.0,397.78,400.64,394.06,397.29,99701.0
2021-06-25 10:00:00,397.54,398.45,393.23,394.11,42478.0,397.54,398.45,393.23,394.11,42478.0
2021-06-25 10:30:00,394.3,395.46,391.01,391.38,47182.0,394.3,395.46,391.01,391.38,47182.0
2021-06-25 11:00:00,391.35,393.38,391.35,392.63,32146.0,391.35,393.38,391.35,392.63,32146.0
2021-06-25 11:30:00,392.76,395.22,392.74,394.73,18183.0,392.76,395.22,392.74,394.73,18183.0
2021-06-25 12:00:00,394.7,395.14,391.32,392.14,33571.0,394.7,395.14,391.32,392.14,33571.0
2021-06-25 12:30:00,391.97,395.36,391.96,394.4,30851.0,391.97,395.36,391.96,394.4,30851.0
2021-06-25 13:00:00,394.22,396.77,394.02,396.26,74863.0,394.22,396.77,394.02,396.26,74863.0
2021-06-25 13:30:00,396.29,398.76,395.72,398.11,75338.0,396.29,398.76,395.72,398.11,75338.0
2021-06-25 14:00:00,398.27,400.46,396.9,397.17,52955.0,398.27,400.46,396.9,397.17,52955.0
2021-06-25 14:30:00,396.89,398.96,396.43,396.75,24271.0,396.89,398.96,396.43,396.75,24271.0
2021-06-25 15:00:00,396.8,397.45,395.23,395.53,26923.0,396.8,397.45,395.23,395.53,26923.0
2021-06-25 15:30:00,395.5,396.4,393.59,396.03,140430.0,395.5,396.4,393.59,396.03,140430.0
2021-06-28 09:30:00,399.98,403.84,399.98,402.24,52455.0,399.98,403.84,399.98,402.24,52455.0
2021-06-28 10:00:00,402.02,407.02,401.7,406.14,33926.0,402.02,407.02,401.7,406.14,33926.0
2021-06-28 10:30:00,405.89,408.91,405.72,408.36,33300.0,405.89,408.91,405.72,408.36,33300.0
2021-06-28 11:00:00,408.22,410.94,407.63,410.41,39090.0,408.22,410.94,407.63,410.41,39090.0
2021-06-28 11:30:00,410.02,410.7,408.17,410.69,44466.0,410.02,410.7,408.17,410.69,44466.0
2021-06-28 12:00:00,410.62,412.1,409.83,410.77,20946.0,410.62,412.1,409.83,410.77,20946.0
2021-06-28 12:30:00,410.38,411.67,409.43,410.13,48001.0,410.38,411.67,409.43,410.13,48001.0
2021-06-28 13:00:00,410.13,410.26,404.32,404.49,33821.0,410.13,410.26,404.32,404.49,33821.0
2021-06-28 13:30:00,404.69,408.2,404.69,406.48,35681.0,404.69,408.2,404.69,406.48,35681.0
2021-06-28 14:00:00,406.88,410.57,406.88,409.96,37289.0,406.88,410.57,406.88,409.96,37289.0
2021-06-28 14:30:00,409.88,411.62,409.73,410.98,49771.0,409.88,411.62,409.73,410.98,49771.0
2021-06-28 15:00:00,411.26,411.77,409.68,409.74,28344.0,411.26,411.77,409.68,409.74,28344.0
2021-06-28 15:30:00,409.86,410.91,408.68,409.01,120854.0,409.86,410.91,408.68,409.01,120854.0
2021-06-29 09:30:00,408.0,409.5,405.45,408.26,53452.0,408.0,409.5,405.45,408.26,53452.0
2021-06-29 10:00:00,408.06,410.32,406.37,408.42,21005.0,408.06,410.32,406.37,408.42,21005.0
2021-06-29 10:30:00,408.75,411.57,408.21,410.95,39573.0,408.75,411.57,408.21,410.95,39573.0
2021-06-29 11:00:00,411.15,411.74,409.0,410.74,32175.0,411.15,411.74,409.0,410.74,32175.0
2021-06-29 11:30:00,410.69,411.23,408.35,409.32,17290.0,410.69,411.23,408.35,409.32,17290.0
2021-06-29 12:00:00,409.18,410.54,408.7,410.21,13126.0,409.18,410.54,408.7,410.21,13126.0
2021-06-29 12:30:00,409.69,410.08,408.46,408.57,11817.0,409.69,410.08,408.46,408.57,11817.0
2021-06-29 13:00:00,408.63,410.73,408.44,410.1,26029.0,408.63,410.73,408.44,410.1,26029.0
2021-06-29 13:30:00,410.09,410.18,409.0,409.68,10656.0,410.09,410.18,409.0,409.68,10656.0
2021-06-29 14:00:00,409.57,410.72,409.35,409.85,10081.0,409.57,410.72,409.35,409.85,10081.0
2021-06-29 14:30:00,409.65,410.33,409.03,409.8,5838.0,409.65,410.33,409.03,409.8,5838.0
2021-06-29 15:00:00,410.03,411.3,409.89,410.72,12122.0,410.03,411.3,409.89,410.72,12122.0
2021-06-29 15:30:00,410.58,410.94,410.22,410.59,34068.0,410.58,410.94,410.22,410.59,34068.0
2021-06-30 09:30:00,408.84,412.53,407.48,410.89,32135.0,408.84,412.53,407.48,410.89,32135.0
2021-06-30 10:00:00,411.41,412.65,408.45,411.07,22236.0,411.41,412.65,408.45,411.07,22236.0
2021-06-30 10:30:00,411.39,412.21,410.66,411.23,10469.0,411.39,412.21,410.66,411.23,10469.0
2021-06-30 11:00:00,411.29,413.29,410.95,413.28,12254.0,411.29,413.29,410.95,413.28,12254.0
2021-06-30 11:30:00,413.07,415.39,412.94,415.15,20935.0,413.07,415.39,412.94,415.15,20935.0
2021-06-30 12:00:00,415.37,415.91,413.88,414.25,18440.0,415.37,415.91,413.88,414.25,18440.0
2021-06-30 12:30:00,414.33,415.52,414.27,415.03,4945.0,414.33,415.52,414.27,415.03,4945.0
2021-06-30 13:00:00,414.75,415.2,413.36,413.98,9689.0,414.75,415.2,413.36,413.98,9689.0
2021-06-30 13:30:00,413.91,415.69,413.87,415.28,10136.0,413.91,415.69,413.87,415.28,10136.0
2021-06-30 14:00:00,415.62,416.38,414.7,414.93,13362.0,415.62,416.38,414.7,414.93,13362.0
2021-06-30 14:30:00,415.06,417.49,415.06,417.2,10911.0,415.06,417.49,415.06,417.2,10911.0
2021-06-30 15:00:00,417.21,417.4,416.02,416.17,14303.0,417.21,417.4,416.02,416.17,14303.0
2021-06-30 15:30:00,416.14,416.56,415.11,415.15,66635.0,416.14,416.56,415.11,415.15,66635.0
2021-07-01 09:30:00,414.0,415.6,409.3,410.47,46941.0,414.0,415.6,409.3,410.47,46941.0
2021-07-01 10:00:00,410.49,414.03,410.49,411.67,33627.0,410.49,414.03,410.49,411.67,33627.0
2021-07-01 10:30:00,411.56,412.54,410.68,411.24,26575.0,411.56,412.54,410.68,411.24,26575.0
2021-07-01 11:00:00,411.24,411.24,406.57,407.72,31965.0,411.24,411.24,406.57,407.72,31965.0
2021-07-01 11:30:00,408.08,412.19,407.79,412.19,48387.0,408.08,412.19,407.79,412.19,48387.0
2021-07-01 12:00:00,411.74,412.09,409.34,410.22,30400.0,411.74,412.09,409.34,410.22,30400.0
2021-07-01 12:30:00,410.39,411.52,410.28,410.86,14249.0,410.39,411.52,410.28,410.86,14249.0
2021-07-01 13:00:00,410.69,412.35,410.54,412.17,23314.0,410.69,412.35,410.54,412.17,23314.0
2021-07-01 13:30:00,412.21,413.62,411.8,412.18,19755.0,412.21,413.62,411.8,412.18,19755.0
2021-07-01 14:00:00,412.3,413.35,412.07,413.15,10397.0,412.3,413.35,412.07,413.15,10397.0
2021-07-01 14:30:00,413.25,414.45,413.0,413.85,10483.0,413.25,414.45,413.0,413.85,10483.0
2021-07-01 15:00:00,413.91,414.47,413.56,413.68,21066.0,413.91,414.47,413.56,413.68,21066.0
2021-07-01 15:30:00,413.83,414.7,412.88,413.07,47496.0,413.83,414.7,412.88,413.07,47496.0
2021-07-02 09:30:00,415.25,418.53,412.8,413.69,41422.0,415.25,418.53,412.8,413.69,41422.0
2021-07-02 10:00:00,413.79,419.0,413.78,417.5,27683.0,413.79,419.0,413.78,417.5,27683.0
2021-07-02 10:30:00,417.27,417.86,414.96,416.93,16351.0,417.27,417.86,414.96,416.93,16351.0
2021-07-02 11:00:00,417.11,418.66,416.59,416.63,19000.0,417.11,418.66,416.59,416.63,19000.0
2021-07-02 11:30:00,416.53,418.53,414.34,414.64,105244.0,416.53,418.53,414.34,414.64,105244.0
2021-07-02 12:00:00,414.61,414.97,411.55,411.55,82025.0,414.61,414.97,411.55,411.55,82025.0
2021-07-02 12:30:00,411.59,413.8,408.34,408.34,167203.0,411.59,413.8,408.34,408.34,167203.0
2021-07-02 13:00:00,408.49,413.0,408.48,411.69,60975.0,408.49,413.0,408.48,411.69,60975.0
2021-07-02 13:30:00,411.83,413.2,411.77,411.98,15293.0,411.83,413.2,411.77,411.98,15293.0
2021-07-02 14:00:00,411.63,415.21,411.63,415.04,7050.0,411.63,415.21,411.63,415.04,7050.0
2021-07-02 14:30:00,414.6,414.6,413.05,413.49,18104.0,414.6,414.6,413.05,413.49,18104.0
2021-07-02 15:00:00,413.72,414.5,413.53,414.2,10684.0,413.72,414.5,413.53,414.2,10684.0
2021-07-02 15:30:00,414.19,415.5,413.26,415.3,41848.0,414.19,415.5,413.26,415.3,41848.0
2021-07-06 09:30:00,416.88,420.84,416.0,420.69,60556.0,416.88,420.84,416.0,420.69,60556.0
2021-07-06 10:00:00,420.77,422.27,419.63,422.25,26930.0,420.77,422.27,419.63,422.25,26930.0
2021-07-06 10:30:00,422.08,425.77,420.19,423.92,48218.0,422.08,425.77,420.19,423.92,48218.0
2021-07-06 11:00:00,423.76,423.99,422.4,423.62,29154.0,423.76,423.99,422.4,423.62,29154.0
2021-07-06 11:30:00,423.45,428.39,423.45,428.39,28542.0,423.45,428.39,423.45,428.39,28542.0
2021-07-06 12:00:00,428.22,428.47,424.74,425.93,25354.0,428.22,428.47,424.74,425.93,25354.0
2021-07-06 12:30:00,425.63,428.16,425.31,427.97,27554.0,425.63,428.16,425.31,427.97,27554.0
2021-07-06 13:00:00,427.87,431.91,427.15,431.44,36415.0,427.87,431.91,427.15,431.44,36415.0
2021-07-06 13:30:00,431.64,432.59,430.94,431.54,37840.0,431.64,432.59,430.94,431.54,37840.0
2021-07-06 14:00:00,431.54,433.07,431.0,432.6,26217.0,431.54,433.07,431.0,432.6,26217.0
2021-07-06 14:30:00,432.91,433.41,428.78,429.03,60425.0,432.91,433.41,428.78,429.03,60425.0
2021-07-06 15:00:00,429.03,431.07,428.97,430.44,39402.0,429.03,431.07,428.97,430.44,39402.0
2021-07-06 15:30:00,430.35,431.12,429.33,429.35,119922.0,430.35,431.12,429.33,429.35,119922.0
2021-07-07 09:30:00,434.0,438.3,430.83,438.22,73372.0,434.0,438.3,430.83,438.22,73372.0
2021-07-07 10:00:00,438.22,440.0,433.83,434.1,47743.0,438.22,440.0,433.83,434.1,47743.0
2021-07-07 10:30:00,434.27,435.62,428.82,429.67,30869.0,434.27,435.62,428.82,429.67,30869.0
2021-07-07 11:00:00,430.37,432.16,430.16,430.48,10839.0,430.37,432.16,430.16,430.48,10839.0
2021-07-07 11:30:00,430.31,431.5,429.3,429.98,10141.0,430.31,431.5,429.3,429.98,10141.0
2021-07-07 12:00:00,430.14,430.19,427.35,429.82,28876.0,430.14,430.19,427.35,429.82,28876.0
2021-07-07 12:30:00,429.87,430.51,427.48,427.64,11657.0,429.87,430.51,427.48,427.64,11657.0
2021-07-07 13:00:00,427.35,427.98,425.35,427.64,17565.0,427.35,427.98,425.35,427.64,17565.0
2021-07-07 13:30:00,427.52,427.99,426.47,427.45,19144.0,427.52,427.99,426.47,427.45,19144.0
2021-07-07 14:00:00,426.82,428.37,426.55,427.46,26455.0,426.82,428.37,426.55,427.46,26455.0
2021-07-07 14:30:00,427.69,428.89,427.13,428.27,29343.0,427.69,428.89,427.13,428.27,29343.0
2021-07-07 15:00:00,428.29,432.08,428.29,431.41,18992.0,428.29,432.08,428.29,431.41,18992.0
2021-07-07 15:30:00,431.33,433.0,431.31,432.67,51049.0,431.33,433.0,431.31,432.67,51049.0
2021-07-08 09:30:00,417.09,426.98,413.88,419.98,94791.0,417.09,426.98,413.88,419.98,94791.0
2021-07-08 10:00:00,419.91,428.5,419.9,426.44,41201.0,419.91,428.5,419.9,426.44,41201.0
2021-07-08 10:30:00,426.2,426.23,421.09,421.4,33606.0,426.2,426.23,421.09,421.4,33606.0
2021-07-08 11:00:00,420.66,423.59,420.56,423.56,31201.0,420.66,423.59,420.56,423.56,31201.0
2021-07-08 11:30:00,423.11,426.74,422.22,426.42,20353.0,423.11,426.74,422.22,426.42,20353.0
2021-07-08 12:00:00,426.91,427.13,423.51,425.78,34732.0,426.91,427.13,423.51,425.78,34732.0
2021-07-08 12:30:00,425.78,427.8,425.69,426.35,17832.0,425.78,427.8,425.69,426.35,17832.0
2021-07-08 13:00:00,426.08,426.4,424.34,425.5,13588.0,426.08,426.4,424.34,425.5,13588.0
2021-07-08 13:30:00,425.7,426.69,424.31,424.46,18472.0,425.7,426.69,424.31,424.46,18472.0
2021-07-08 14:00:00,424.35,425.18,422.96,423.37,31045.0,424.35,425.18,422.96,423.37,31045.0
2021-07-08 14:30:00,424.18,424.81,422.87,424.52,13098.0,424.18,424.81,422.87,424.52,13098.0
2021-07-08 15:00:00,424.34,425.31,424.07,425.3,18112.0,424.34,425.31,424.07,425.3,18112.0
2021-07-08 15:30:00,425.31,427.32,424.53,426.79,72394.0,425.31,427.32,424.53,426.79,72394.0
2021-07-09 09:30:00,430.0,430.65,425.36,429.01,33790.0,430.0,430.65,425.36,429.01,33790.0
2021-07-09 10:00:00,429.01,435.04,428.0,434.13,28836.0,429.01,435.04,428.0,434.13,28836.0
2021-07-09 10:30:00,433.83,434.96,432.57,433.93,12194.0,433.83,434.96,432.57,433.93,12194.0
2021-07-09 11:00:00,434.44,434.59,432.52,432.81,10852.0,434.44,434.59,432.52,432.81,10852.0
2021-07-09 11:30:00,433.0,434.1,432.84,433.13,9479.0,433.0,434.1,432.84,433.13,9479.0
2021-07-09 12:00:00,433.5,433.61,432.72,433.16,8695.0,433.5,433.61,432.72,433.16,8695.0
2021-07-09 12:30:00,433.15,435.0,433.15,434.99,4977.0,433.15,435.0,433.15,434.99,4977.0
2021-07-09 13:00:00,435.43,436.95,434.83,436.24,24246.0,435.43,436.95,434.83,436.24,24246.0
2021-07-09 13:30:00,436.09,436.44,435.42,435.94,7643.0,436.09,436.44,435.42,435.94,7643.0
2021-07-09 14:00:00,435.95,436.22,434.79,435.55,9020.0,435.95,436.22,434.79,435.55,9020.0
2021-07-09 14:30:00,435.47,435.76,434.93,435.53,3849.0,435.47,435.76,434.93,435.53,3849.0
2021-07-09 15:00:00,435.72,435.9,435.09,435.57,8784.0,435.72,435.9,435.09,435.57,8784.0
2021-07-09 15:30:00,435.58,437.08,434.98,436.39,33064.0,435.58,437.08,434.98,436.39,33064.0
2021-07-12 09:30:00,440.92,443.94,434.19,436.11,74763.0,440.92,443.94,434.19,436.11,74763.0
2021-07-12 10:00:00,436.5,441.86,435.41,441.61,45819.0,436.5,441.86,435.41,441.61,45819.0
2021-07-12 10:30:00,441.66,442.49,438.95,442.49,57202.0,441.66,442.49,438.95,442.49,57202.0
2021-07-12 11:00:00,442.63,443.07,440.6,441.4,25509.0,442.63,443.07,440.6,441.4,25509.0
2021-07-12 11:30:00,441.37,444.43,441.21,443.85,26996.0,441.37,444.43,441.21,443.85,26996.0
2021-07-12 12:00:00,443.33,445.22,442.07,444.89,28165.0,443.33,445.22,442.07,444.89,28165.0
2021-07-12 12:30:00,444.61,448.73,444.35,448.48,36179.0,444.61,448.73,444.35,448.48,36179.0
2021-07-12 13:00:00,448.34,448.92,445.51,448.27,26977.0,448.34,448.92,445.51,448.27,26977.0
2021-07-12 13:30:00,448.57,450.0,448.56,449.2,32647.0,448.57,450.0,448.56,449.2,32647.0
2021-07-12 14:00:00,449.41,451.44,449.22,451.32,19420.0,449.41,451.44,449.22,451.32,19420.0
2021-07-12 14:30:00,451.41,451.72,450.35,450.48,21212.0,451.41,451.72,450.35,450.48,21212.0
2021-07-12 15:00:00,450.42,452.92,450.3,450.8,18807.0,450.42,452.92,450.3,450.8,18807.0
2021-07-12 15:30:00,450.77,450.89,447.54,448.06,77423.0,450.77,450.89,447.54,448.06,77423.0
2021-07-13 09:30:00,448.1,451.44,443.55,445.0,58203.0,448.1,451.44,443.55,445.0,58203.0
2021-07-13 10:00:00,445.32,449.21,444.93,445.58,35597.0,445.32,449.21,444.93,445.58,35597.0
2021-07-13 10:30:00,445.81,447.43,443.78,446.25,59143.0,445.81,447.43,443.78,446.25,59143.0
2021-07-13 11:00:00,445.41,446.09,443.47,444.36,18052.0,445.41,446.09,443.47,444.36,18052.0
2021-07-13 11:30:00,444.32,446.64,444.0,446.64,27607.0,444.32,446.64,444.0,446.64,27607.0
2021-07-13 12:00:00,446.29,447.85,446.29,447.69,15979.0,446.29,447.85,446.29,447.69,15979.0
2021-07-13 12:30:00,447.81,449.19,445.17,446.84,47064.0,447.81,449.19,445.17,446.84,47064.0
2021-07-13 13:00:00,446.85,447.03,444.5,445.59,15677.0,446.85,447.03,444.5,445.59,15677.0
2021-07-13 13:30:00,445.52,446.38,443.57,445.24,37876.0,445.52,446.38,443.57,445.24,37876.0
2021-07-13 14:00:00,445.12,446.39,443.11,446.05,17673.0,445.12,446.39,443.11,446.05,17673.0
2021-07-13 14:30:00,446.22,447.44,445.68,446.9,29246.0,446.22,447.44,445.68,446.9,29246.0
2021-07-13 15:00:00,446.88,447.13,444.41,444.41,14494.0,446.88,447.13,444.41,444.41,14494.0
2021-07-13 15:30:00,444.64,445.84,444.25,445.31,87960.0,444.64,445.84,444.25,445.31,87960.0
2021-07-14 09:30:00,448.78,449.91,445.27,445.5,40348.0,448.78,449.91,445.27,445.5,40348.0
2021-07-14 10:00:00,445.84,447.65,443.29,443.7,25877.0,445.84,447.65,443.29,443.7,25877.0
2021-07-14 10:30:00,443.8,445.76,443.31,444.96,19575.0,443.8,445.76,443.31,444.96,19575.0
2021-07-14 11:00:00,444.98,445.22,438.0,438.61,34486.0,444.98,445.22,438.0,438.61,34486.0
2021-07-14 11:30:00,438.91,440.23,435.61,436.11,18569.0,438.91,440.23,435.61,436.11,18569.0
2021-07-14 12:00:00,436.58,439.07,436.17,437.46,26080.0,436.58,439.07,436.17,437.46,26080.0
2021-07-14 12:30:00,437.2,438.61,434.0,438.42,49185.0,437.2,438.61,434.0,438.42,49185.0
2021-07-14 13:00:00,437.9,438.3,434.55,435.83,22185.0,437.9,438.3,434.55,435.83,22185.0
2021-07-14 13:30:00,435.7,436.33,434.0,434.79,33560.0,435.7,436.33,434.0,434.79,33560.0
2021-07-14 14:00:00,434.69,437.23,434.69,436.17,21298.0,434.69,437.23,434.69,436.17,21298.0
2021-07-14 14:30:00,435.29,436.33,434.5,435.5,24296.0,435.29,436.33,434.5,435.5,24296.0
2021-07-14 15:00:00,435.52,436.29,434.38,434.79,28722.0,435.52,436.29,434.38,434.79,28722.0
2021-07-14 15:30:00,434.69,436.89,434.51,436.78,69328.0,434.69,436.89,434.51,436.78,69328.0
2021-07-15 09:30:00,437.73,442.68,435.48,441.46,51843.0,437.73,442.68,435.48,441.46,51843.0
2021-07-15 10:00:00,441.46,442.69,437.03,437.49,22708.0,441.46,442.69,437.03,437.49,22708.0
2021-07-15 10:30:00,437.39,437.99,434.61,434.79,37364.0,437.39,437.99,434.61,434.79,37364.0
2021-07-15 11:00:00,434.62,435.83,433.34,434.94,30823.0,434.62,435.83,433.34,434.94,30823.0
2021-07-15 11:30:00,434.71,434.88,431.22,431.82,17686.0,434.71,434.88,431.22,431.82,17686.0
2021-07-15 12:00:00,431.82,431.93,430.25,431.37,30932.0,431.82,431.93,430.25,431.37,30932.0
2021-07-15 12:30:00,431.01,431.8,430.87,431.0,19230.0,431.01,431.8,430.87,431.0,19230.0
2021-07-15 13:00:00,431.12,431.26,428.23,429.32,17805.0,431.12,431.26,428.23,429.32,17805.0
2021-07-15 13:30:00,428.74,429.2,427.4,428.77,35902.0,428.74,429.2,427.4,428.77,35902.0
2021-07-15 14:00:00,428.77,432.25,428.73,432.25,18769.0,428.77,432.25,428.73,432.25,18769.0
2021-07-15 14:30:00,432.05,432.88,431.85,432.28,35667.0,432.05,432.88,431.85,432.28,35667.0
2021-07-15 15:00:00,432.35,432.76,431.1,431.87,22869.0,432.35,432.76,431.1,431.87,22869.0
2021-07-15 15:30:00,431.91,434.4,431.91,432.63,131377.0,431.91,434.4,431.91,432.63,131377.0
2021-07-16 09:30:00,433.4,435.48,426.84,430.07,50818.0,433.4,435.48,426.84,430.07,50818.0
2021-07-16 10:00:00,429.31,431.56,428.01,428.99,73580.0,429.31,431.56,428.01,428.99,73580.0
2021-07-16 10:30:00,428.81,431.0,428.81,429.39,27299.0,428.81,431.0,428.81,429.39,27299.0
2021-07-16 11:00:00,429.78,429.93,428.08,429.72,23238.0,429.78,429.93,428.08,429.72,23238.0
2021-07-16 11:30:00,429.69,432.06,429.69,431.0,31106.0,429.69,432.06,429.69,431.0,31106.0
2021-07-16 12:00:00,431.66,432.0,431.14,431.7,8630.0,431.66,432.0,431.14,431.7,8630.0
2021-07-16 12:30:00,431.74,432.0,430.38,431.74,13902.0,431.74,432.0,430.38,431.74,13902.0
2021-07-16 13:00:00,431.96,432.5,431.61,431.99,13392.0,431.96,432.5,431.61,431.99,13392.0
2021-07-16 13:30:00,431.99,432.31,430.48,430.49,10848.0,431.99,432.31,430.48,430.49,10848.0
2021-07-16 14:00:00,430.32,431.77,429.57,430.12,9779.0,430.32,431.77,429.57,430.12,9779.0
2021-07-16 14:30:00,430.09,431.78,429.64,430.75,19591.0,430.09,431.78,429.64,430.75,19591.0
2021-07-16 15:00:00,430.49,430.5,428.87,429.25,31730.0,430.49,430.5,428.87,429.25,31730.0
2021-07-16 15:30:00,429.23,430.71,427.79,430.63,120409.0,429.23,430.71,427.79,430.63,120409.0
2021-07-19 09:30:00,423.24,427.07,415.0,423.56,54607.0,423.24,427.07,415.0,423.56,54607.0
2021-07-19 10:00:00,423.74,425.71,421.07,425.04,31274.0,423.74,425.71,421.07,425.04,31274.0
2021-07-19 10:30:00,424.64,426.81,423.2,425.96,26080.0,424.64,426.81,423.2,425.96,26080.0
2021-07-19 11:00:00,426.02,428.83,425.28,426.5,25127.0,426.02,428.83,425.28,426.5,25127.0
2021-07-19 11:30:00,426.66,431.69,426.22,430.88,20372.0,426.66,431.69,426.22,430.88,20372.0
2021-07-19 12:00:00,430.85,431.46,429.61,430.49,11522.0,430.85,431.46,429.61,430.49,11522.0
2021-07-19 12:30:00,429.86,430.53,427.77,428.46,19399.0,429.86,430.53,427.77,428.46,19399.0
2021-07-19 13:00:00,428.98,431.61,428.97,431.13,8078.0,428.98,431.61,428.97,431.13,8078.0
2021-07-19 13:30:00,430.78,432.0,430.27,431.36,6808.0,430.78,432.0,430.27,431.36,6808.0
2021-07-19 14:00:00,431.99,433.19,431.19,432.62,8980.0,431.99,433.19,431.19,432.62,8980.0
2021-07-19 14:30:00,432.88,432.9,430.66,430.67,13145.0,432.88,432.9,430.66,430.67,13145.0
2021-07-19 15:00:00,431.04,432.54,430.7,431.77,13746.0,431.04,432.54,430.7,431.77,13746.0
2021-07-19 15:30:00,431.74,434.32,430.86,434.16,52328.0,431.74,434.32,430.86,434.16,52328.0
2021-07-20 09:30:00,436.81,438.17,433.24,434.47,31881.0,436.81,438.17,433.24,434.47,31881.0
2021-07-20 10:00:00,435.03,438.11,431.78,435.58,25285.0,435.03,438.11,431.78,435.58,25285.0
2021-07-20 10:30:00,435.54,437.16,434.06,435.78,39042.0,435.54,437.16,434.06,435.78,39042.0
2021-07-20 11:00:00,435.8,437.45,435.67,435.88,11598.0,435.8,437.45,435.67,435.88,11598.0
2021-07-20 11:30:00,435.89,436.53,435.0,435.0,7468.0,435.89,436.53,435.0,435.0,7468.0
2021-07-20 12:00:00,435.21,436.24,434.29,436.12,16745.0,435.21,436.24,434.29,436.12,16745.0
2021-07-20 12:30:00,436.34,438.45,436.34,437.34,11659.0,436.34,438.45,436.34,437.34,11659.0
2021-07-20 13:00:00,436.94,437.03,435.2,436.35,11166.0,436.94,437.03,435.2,436.35,11166.0
2021-07-20 13:30:00,435.8,436.58,435.3,436.05,13328.0,435.8,436.58,435.3,436.05,13328.0
2021-07-20 14:00:00,436.12,436.35,435.51,435.92,12515.0,436.12,436.35,435.51,435.92,12515.0
2021-07-20 14:30:00,436.01,436.5,435.19,435.53,17013.0,436.01,436.5,435.19,435.53,17013.0
2021-07-20 15:00:00,435.33,438.37,435.33,438.3,26858.0,435.33,438.37,435.33,438.3,26858.0
2021-07-20 15:30:00,438.29,438.49,436.4,436.43,74007.0,438.29,438.49,436.4,436.43,74007.0
2021-07-21 09:30:00,437.7,441.5,435.12,441.5,38536.0,437.7,441.5,435.12,441.5,38536.0
2021-07-21 10:00:00,441.76,445.0,439.62,444.93,36742.0,441.76,445.0,439.62,444.93,36742.0
2021-07-21 10:30:00,444.2,444.2,441.83,443.99,42615.0,444.2,444.2,441.83,443.99,42615.0
2021-07-21 11:00:00,444.0,445.69,443.76,444.85,17424.0,444.0,445.69,443.76,444.85,17424.0
2021-07-21 11:30:00,445.0,446.59,444.83,446.49,29013.0,445.0,446.59,444.83,446.49,29013.0
2021-07-21 12:00:00,446.58,447.4,446.32,446.79,24591.0,446.58,447.4,446.32,446.79,24591.0
2021-07-21 12:30:00,446.83,446.83,443.2,443.55,14094.0,446.83,446.83,443.2,443.55,14094.0
2021-07-21 13:00:00,443.88,447.55,443.71,446.32,38630.0,443.88,447.55,443.71,446.32,38630.0
2021-07-21 13:30:00,446.48,446.88,445.82,446.33,7633.0,446.48,446.88,445.82,446.33,7633.0
2021-07-21 14:00:00,446.48,446.65,444.72,445.47,12136.0,446.48,446.65,444.72,445.47,12136.0
2021-07-21 14:30:00,445.65,446.82,445.3,445.94,18531.0,445.65,446.82,445.3,445.94,18531.0
2021-07-21 15:00:00,446.25,447.19,446.16,446.36,14669.0,446.25,447.19,446.16,446.36,14669.0
2021-07-21 15:30:00,446.44,448.45,446.35,447.12,43375.0,446.44,448.45,446.35,447.12,43375.0
2021-07-22 09:30:00,448.9,450.99,445.56,447.12,22948.0,448.9,450.99,445.56,447.12,22948.0
2021-07-22 10:00:00,447.13,448.2,445.9,446.88,14368.0,447.13,448.2,445.9,446.88,14368.0
2021-07-22 10:30:00,446.88,448.48,446.08,446.58,11754.0,446.88,448.48,446.08,446.58,11754.0
2021-07-22 11:00:00,445.88,446.73,442.94,444.86,15105.0,445.88,446.73,442.94,444.86,15105.0
2021-07-22 11:30:00,444.67,445.61,444.5,444.79,5577.0,444.67,445.61,444.5,444.79,5577.0
2021-07-22 12:00:00,444.8,444.8,442.78,443.63,10851.0,444.8,444.8,442.78,443.63,10851.0
2021-07-22 12:30:00,444.2,445.41,443.49,444.94,6408.0,444.2,445.41,443.49,444.94,6408.0
2021-07-22 13:00:00,444.98,445.84,443.86,444.14,22167.0,444.98,445.84,443.86,444.14,22167.0
2021-07-22 13:30:00,444.16,444.69,443.28,444.06,16150.0,444.16,444.69,443.28,444.06,16150.0
2021-07-22 14:00:00,443.96,445.56,443.87,445.15,7219.0,443.96,445.56,443.87,445.15,7219.0
2021-07-22 14:30:00,445.1,446.77,444.77,446.39,8426.0,445.1,446.77,444.77,446.39,8426.0
2021-07-22 15:00:00,446.29,446.43,444.63,444.96,14387.0,446.29,446.43,444.63,444.96,14387.0
2021-07-22 15:30:00,444.79,445.58,444.27,444.69,86646.0,444.79,445.58,444.27,444.69,86646.0
2021-07-23 09:30:00,441.71,447.17,441.71,446.23,30237.0,441.71,447.17,441.71,446.23,30237.0
2021-07-23 10:00:00,445.72,446.19,444.1,445.88,10890.0,445.72,446.19,444.1,445.88,10890.0
2021-07-23 10:30:00,445.88,446.89,444.45,445.44,13854.0,445.88,446.89,444.45,445.44,13854.0
2021-07-23 11:00:00,445.64,449.78,445.43,449.35,10770.0,445.64,449.78,445.43,449.35,10770.0
2021-07-23 11:30:00,449.05,451.02,448.75,449.12,23279.0,449.05,451.02,448.75,449.12,23279.0
2021-07-23 12:00:00,448.12,449.14,447.56,447.98,12025.0,448.12,449.14,447.56,447.98,12025.0
2021-07-23 12:30:00,447.93,448.12,447.36,447.98,6582.0,447.93,448.12,447.36,447.98,6582.0
2021-07-23 13:00:00,447.86,448.0,447.31,447.68,5102.0,447.86,448.0,447.31,447.68,5102.0
2021-07-23 13:30:00,447.49,448.13,447.29,447.71,4398.0,447.49,448.13,447.29,447.71,4398.0
2021-07-23 14:00:00,447.52,448.29,447.19,447.77,7153.0,447.52,448.29,447.19,447.77,7153.0
2021-07-23 14:30:00,447.85,448.05,447.16,447.64,7379.0,447.85,448.05,447.16,447.64,7379.0
2021-07-23 15:00:00,447.8,449.17,446.76,447.11,24629.0,447.8,449.17,446.76,447.11,24629.0
2021-07-23 15:30:00,447.35,449.89,447.2,449.87,22666.0,447.35,449.89,447.2,449.87,22666.0
2021-07-26 09:30:00,451.34,457.0,450.44,456.06,54955.0,451.34,457.0,450.44,456.06,54955.0
2021-07-26 10:00:00,455.38,455.64,449.54,450.48,15832.0,455.38,455.64,449.54,450.48,15832.0
2021-07-26 10:30:00,450.84,450.92,446.82,447.16,41448.0,450.84,450.92,446.82,447.16,41448.0
2021-07-26 11:00:00,447.7,448.0,446.47,446.6,7854.0,447.7,448.0,446.47,446.6,7854.0
2021-07-26 11:30:00,446.84,448.43,445.08,445.08,10766.0,446.84,448.43,445.08,445.08,10766.0
2021-07-26 12:00:00,445.4,446.22,444.45,445.52,6705.0,445.4,446.22,444.45,445.52,6705.0
2021-07-26 12:30:00,445.61,445.71,441.7,441.95,17572.0,445.61,445.71,441.7,441.95,17572.0
2021-07-26 13:00:00,441.98,444.85,441.23,444.85,12678.0,441.98,444.85,441.23,444.85,12678.0
2021-07-26 13:30:00,444.77,445.26,443.15,443.79,14240.0,444.77,445.26,443.15,443.79,14240.0
2021-07-26 14:00:00,444.06,444.93,443.0,443.85,10719.0,444.06,444.93,443.0,443.85,10719.0
2021-07-26 14:30:00,443.6,444.4,443.07,443.43,8665.0,443.6,444.4,443.07,443.43,8665.0
2021-07-26 15:00:00,443.41,444.42,443.3,444.26,10496.0,443.41,444.42,443.3,444.26,10496.0
2021-07-26 15:30:00,444.45,444.73,443.14,444.44,41244.0,444.45,444.73,443.14,444.44,41244.0
2021-07-27 09:30:00,441.01,442.24,438.51,439.42,42277.0,441.01,442.24,438.51,439.42,42277.0
2021-07-27 10:00:00,439.53,441.9,433.66,436.94,50052.0,439.53,441.9,433.66,436.94,50052.0
2021-07-27 10:30:00,437.29,437.74,434.42,437.29,12646.0,437.29,437.74,434.42,437.29,12646.0
2021-07-27 11:00:00,436.8,438.05,433.53,434.4,10288.0,436.8,438.05,433.53,434.4,10288.0
2021-07-27 11:30:00,434.14,434.77,430.99,432.61,8125.0,434.14,434.77,430.99,432.61,8125.0
2021-07-27 12:00:00,432.09,432.67,431.0,431.69,13298.0,432.09,432.67,431.0,431.69,13298.0
2021-07-27 12:30:00,431.51,432.16,430.91,431.5,9813.0,431.51,432.16,430.91,431.5,9813.0
2021-07-27 13:00:00,432.0,433.43,431.64,432.98,7781.0,432.0,433.43,431.64,432.98,7781.0
2021-07-27 13:30:00,433.44,435.72,432.35,434.86,22283.0,433.44,435.72,432.35,434.86,22283.0
2021-07-27 14:00:00,434.86,436.25,434.71,435.58,7372.0,434.86,436.25,434.71,435.58,7372.0
2021-07-27 14:30:00,435.86,438.83,435.56,438.5,15437.0,435.86,438.83,435.56,438.5,15437.0
2021-07-27 15:00:00,438.58,439.96,436.8,438.63,26379.0,438.58,439.96,436.8,438.63,26379.0
2021-07-27 15:30:00,438.62,439.31,436.87,438.63,85711.0,438.62,439.31,436.87,438.63,85711.0
2021-07-28 09:30:00,406.12,406.33,387.54,389.73,305317.0,406.12,406.33,387.54,389.73,305317.0
2021-07-28 10:00:00,389.81,391.39,385.0,389.35,204059.0,389.81,391.39,385.0,389.35,204059.0
2021-07-28 10:30:00,389.36,399.27,383.1,397.0,171117.0,389.36,399.27,383.1,397.0,171117.0
2021-07-28 11:00:00,396.33,413.99,393.51,408.31,217488.0,396.33,413.99,393.51,408.31,217488.0
2021-07-28 11:30:00,408.45,422.12,405.0,419.68,152737.0,408.45,422.12,405.0,419.68,152737.0
2021-07-28 12:00:00,419.03,429.98,418.7,429.06,128862.0,419.03,429.98,418.7,429.06,128862.0
2021-07-28 12:30:00,429.37,438.0,429.36,434.85,147335.0,429.37,438.0,429.36,434.85,147335.0
2021-07-28 13:00:00,435.37,435.65,418.28,426.4,116281.0,435.37,435.65,418.28,426.4,116281.0
2021-07-28 13:30:00,427.24,432.24,427.23,429.01,23556.0,427.24,432.24,427.23,429.01,23556.0
2021-07-28 14:00:00,428.87,433.88,427.17,432.87,54277.0,428.87,433.88,427.17,432.87,54277.0
2021-07-28 14:30:00,433.02,436.65,430.0,433.56,47695.0,433.02,436.65,430.0,433.56,47695.0
2021-07-28 15:00:00,434.07,436.92,433.6,435.73,51455.0,434.07,436.92,433.6,435.73,51455.0
2021-07-28 15:30:00,435.57,436.91,429.78,431.01,139410.0,435.57,436.91,429.78,431.01,139410.0
2021-07-29 09:30:00,432.46,436.98,425.64,425.88,72674.0,432.46,436.98,425.64,425.88,72674.0
2021-07-29 10:00:00,426.18,430.34,423.44,428.81,92596.0,426.18,430.34,423.44,428.81,92596.0
2021-07-29 10:30:00,428.81,431.84,427.85,429.58,47296.0,428.81,431.84,427.85,429.58,47296.0
2021-07-29 11:00:00,429.55,430.14,424.56,427.14,42673.0,429.55,430.14,424.56,427.14,42673.0
2021-07-29 11:30:00,426.59,427.37,423.5,424.38,52273.0,426.59,427.37,423.5,424.38,52273.0
2021-07-29 12:00:00,424.23,427.86,422.89,424.33,49105.0,424.23,427.86,422.89,424.33,49105.0
2021-07-29 12:30:00,424.27,426.11,424.27,425.74,18568.0,424.27,426.11,424.27,425.74,18568.0
2021-07-29 13:00:00,425.31,425.68,424.06,424.92,17140.0,425.31,425.68,424.06,424.92,17140.0
2021-07-29 13:30:00,425.27,425.88,424.01,424.01,21179.0,425.27,425.88,424.01,424.01,21179.0
2021-07-29 14:00:00,424.28,425.79,411.13,415.5,166380.0,424.28,425.79,411.13,415.5,166380.0
2021-07-29 14:30:00,415.75,419.96,410.0,413.0,137488.0,415.75,419.96,410.0,413.0,137488.0
2021-07-29 15:00:00,412.59,421.24,412.59,420.31,98924.0,412.59,421.24,412.59,420.31,98924.0
2021-07-29 15:30:00,420.49,420.86,417.16,419.67,137113.0,420.49,420.86,417.16,419.67,137113.0
2021-07-30 09:30:00,417.62,423.46,415.18,421.79,64037.0,417.62,423.46,415.18,421.79,64037.0
2021-07-30 10:00:00,420.27,427.27,420.27,424.97,40660.0,420.27,427.27,420.27,424.97,40660.0
2021-07-30 10:30:00,424.78,425.58,418.75,418.87,22775.0,424.78,425.58,418.75,418.87,22775.0
2021-07-30 11:00:00,418.88,419.08,416.22,418.1,34759.0,418.88,419.08,416.22,418.1,34759.0
2021-07-30 11:30:00,418.19,418.58,416.49,417.72,34595.0,418.19,418.58,416.49,417.72,34595.0
2021-07-30 12:00:00,417.88,418.31,416.5,417.22,22960.0,417.88,418.31,416.5,417.22,22960.0
2021-07-30 12:30:00,417.15,419.27,416.73,416.99,22675.0,417.15,419.27,416.73,416.99,22675.0
2021-07-30 13:00:00,416.87,418.67,416.28,418.45,23297.0,416.87,418.67,416.28,418.45,23297.0
2021-07-30 13:30:00,418.46,418.99,417.34,417.89,13374.0,418.46,418.99,417.34,417.89,13374.0
2021-07-30 14:00:00,418.0,419.27,417.36,418.02,17008.0,418.0,419.27,417.36,418.02,17008.0
2021-07-30 14:30:00,418.04,418.23,416.58,416.62,33239.0,418.04,418.23,416.58,416.62,33239.0
2021-07-30 15:00:00,416.82,418.73,416.82,417.74,37031.0,416.82,418.73,416.82,417.74,37031.0
2021-07-30 15:30:00,417.74,419.81,417.7,419.36,87135.0,417.74,419.81,417.7,419.36,87135.0
2021-08-02 09:30:00,421.32,421.32,410.92,412.51,64970.0,421.32,421.32,410.92,412.51,64970.0
2021-08-02 10:00:00,412.75,413.41,407.35,408.73,55965.0,412.75,413.41,407.35,408.73,55965.0
2021-08-02 10:30:00,408.73,409.27,404.21,408.08,77829.0,408.73,409.27,404.21,408.08,77829.0
2021-08-02 11:00:00,408.39,408.39,403.57,403.87,34766.0,408.39,408.39,403.57,403.87,34766.0
2021-08-02 11:30:00,404.48,406.42,402.52,405.55,35715.0,404.48,406.42,402.52,405.55,35715.0
2021-08-02 12:00:00,405.08,406.07,403.0,404.01,50806.0,405.08,406.07,403.0,404.01,50806.0
2021-08-02 12:30:00,404.0,404.0,401.3,401.66,47864.0,404.0,404.0,401.3,401.66,47864.0
2021-08-02 13:00:00,401.41,404.89,400.34,403.65,51081.0,401.41,404.89,400.34,403.65,51081.0
2021-08-02 13:30:00,403.44,405.29,403.16,404.67,21569.0,403.44,405.29,403.16,404.67,21569.0
2021-08-02 14:00:00,404.51,406.15,402.82,403.06,25720.0,404.51,406.15,402.82,403.06,25720.0
2021-08-02 14:30:00,403.22,404.51,402.11,402.11,31205.0,403.22,404.51,402.11,402.11,31205.0
2021-08-02 15:00:00,402.1,402.56,397.89,398.27,70926.0,402.1,402.56,397.89,398.27,70926.0
2021-08-02 15:30:00,398.57,400.69,396.2,400.0,197514.0,398.57,400.69,396.2,400.0,197514.0
2021-08-03 09:30:00,403.12,410.78,403.09,409.11,90498.0,403.12,410.78,403.09,409.11,90498.0
2021-08-03 10:00:00,409.11,409.5,400.5,400.68,63984.0,409.11,409.5,400.5,400.68,63984.0
2021-08-03 10:30:00,401.55,401.56,396.2,397.07,70698.0,401.55,401.56,396.2,397.07,70698.0
2021-08-03 11:00:00,397.48,402.05,397.15,400.79,30988.0,397.48,402.05,397.15,400.79,30988.0
2021-08-03 11:30:00,400.5,403.47,400.27,403.12,24880.0,400.5,403.47,400.27,403.12,24880.0
2021-08-03 12:00:00,403.46,404.82,401.85,402.16,36099.0,403.46,404.82,401.85,402.16,36099.0
2021-08-03 12:30:00,402.31,403.24,402.03,402.71,19618.0,402.31,403.24,402.03,402.71,19618.0
2021-08-03 13:00:00,402.98,403.19,400.73,401.15,23140.0,402.98,403.19,400.73,401.15,23140.0
2021-08-03 13:30:00,401.23,402.33,399.56,400.23,25347.0,401.23,402.33,399.56,400.23,25347.0
2021-08-03 14:00:00,400.5,400.73,399.34,400.73,13997.0,400.5,400.73,399.34,400.73,13997.0
2021-08-03 14:30:00,400.51,400.78,399.22,400.11,36677.0,400.51,400.78,399.22,400.11,36677.0
2021-08-03 15:00:00,400.38,401.63,399.84,401.38,25479.0,400.38,401.63,399.84,401.38,25479.0
2021-08-03 15:30:00,401.35,402.5,401.06,401.75,72080.0,401.35,402.5,401.06,401.75,72080.0
2021-08-04 09:30:00,403.0,404.0,399.63,402.32,30648.0,403.0,404.0,399.63,402.32,30648.0
2021-08-04 10:00:00,402.09,404.26,400.72,402.02,25529.0,402.09,404.26,400.72,402.02,25529.0
2021-08-04 10:30:00,402.12,402.81,399.51,402.39,28639.0,402.12,402.81,399.51,402.39,28639.0
2021-08-04 11:00:00,402.36,402.59,399.75,400.0,28044.0,402.36,402.59,399.75,400.0,28044.0
2021-08-04 11:30:00,399.91,401.29,397.59,400.87,40560.0,399.91,401.29,397.59,400.87,40560.0
2021-08-04 12:00:00,400.79,403.55,400.68,403.29,22932.0,400.79,403.55,400.68,403.29,22932.0
2021-08-04 12:30:00,403.3,404.02,402.62,402.72,12513.0,403.3,404.02,402.62,402.72,12513.0
2021-08-04 13:00:00,403.23,407.33,403.1,405.8,20747.0,403.23,407.33,403.1,405.8,20747.0
2021-08-04 13:30:00,405.81,406.55,404.72,406.09,11236.0,405.81,406.55,404.72,406.09,11236.0
2021-08-04 14:00:00,406.32,407.03,404.89,405.0,14223.0,406.32,407.03,404.89,405.0,14223.0
2021-08-04 14:30:00,405.21,405.91,403.78,404.24,12060.0,405.21,405.91,403.78,404.24,12060.0
2021-08-04 15:00:00,404.44,404.44,401.39,401.78,19541.0,404.44,404.44,401.39,401.78,19541.0
2021-08-04 15:30:00,401.88,402.3,400.06,400.07,75161.0,401.88,402.3,400.06,400.07,75161.0
2021-08-05 09:30:00,401.0,406.07,400.0,403.29,49880.0,401.0,406.07,400.0,403.29,49880.0
2021-08-05 10:00:00,403.42,403.71,399.05,400.75,88594.0,403.42,403.71,399.05,400.75,88594.0
2021-08-05 10:30:00,400.64,403.28,400.11,403.17,22203.0,400.64,403.28,400.11,403.17,22203.0
2021-08-05 11:00:00,403.35,403.75,402.06,403.08,28194.0,403.35,403.75,402.06,403.08,28194.0
2021-08-05 11:30:00,402.99,403.39,400.52,402.25,35690.0,402.99,403.39,400.52,402.25,35690.0
2021-08-05 12:00:00,402.3,405.44,402.0,404.71,31518.0,402.3,405.44,402.0,404.71,31518.0
2021-08-05 12:30:00,405.23,405.9,404.64,405.71,19228.0,405.23,405.9,404.64,405.71,19228.0
2021-08-05 13:00:00,405.61,405.96,401.38,401.62,30346.0,405.61,405.96,401.38,401.62,30346.0
2021-08-05 13:30:00,401.67,402.93,400.5,401.47,27302.0,401.67,402.93,400.5,401.47,27302.0
2021-08-05 14:00:00,401.63,403.4,400.94,403.11,25272.0,401.63,403.4,400.94,403.11,25272.0
2021-08-05 14:30:00,402.92,404.54,402.92,403.71,17870.0,402.92,404.54,402.92,403.71,17870.0
2021-08-05 15:00:00,403.84,404.57,403.61,404.09,14206.0,403.84,404.57,403.61,404.09,14206.0
2021-08-05 15:30:00,404.02,404.46,403.19,403.49,60712.0,404.02,404.46,403.19,403.49,60712.0
2021-08-06 09:30:00,409.03,419.14,407.19,418.5,107059.0,409.03,419.14,407.19,418.5,107059.0
2021-08-06 10:00:00,419.25,423.79,416.5,419.0,62470.0,419.25,423.79,416.5,419.0,62470.0
2021-08-06 10:30:00,419.92,420.5,416.69,416.97,38419.0,419.92,420.5,416.69,416.97,38419.0
2021-08-06 11:00:00,416.5,417.55,414.01,416.13,39924.0,416.5,417.55,414.01,416.13,39924.0
2021-08-06 11:30:00,416.01,416.43,414.36,415.22,28363.0,416.01,416.43,414.36,415.22,28363.0
2021-08-06 12:00:00,415.13,415.86,411.95,415.86,10020.0,415.13,415.86,411.95,415.86,10020.0
2021-08-06 12:30:00,415.94,416.09,413.94,415.44,10379.0,415.94,416.09,413.94,415.44,10379.0
2021-08-06 13:00:00,415.44,416.41,414.24,415.22,14270.0,415.44,416.41,414.24,415.22,14270.0
2021-08-06 13:30:00,415.2,416.23,413.75,415.81,20634.0,415.2,416.23,413.75,415.81,20634.0
2021-08-06 14:00:00,415.55,416.43,415.14,416.03,17758.0,415.55,416.43,415.14,416.03,17758.0
2021-08-06 14:30:00,415.99,415.99,413.39,415.02,13516.0,415.99,415.99,413.39,415.02,13516.0
2021-08-06 15:00:00,414.98,415.69,414.43,415.13,23684.0,414.98,415.69,414.43,415.13,23684.0
2021-08-06 15:30:00,414.96,415.21,414.21,414.76,48506.0,414.96,415.21,414.21,414.76,48506.0
2021-08-09 09:30:00,414.0,417.77,411.47,416.41,47234.0,414.0,417.77,411.47,416.41,47234.0
2021-08-09 10:00:00,416.67,417.06,413.42,414.53,53042.0,416.67,417.06,413.42,414.53,53042.0
2021-08-09 10:30:00,414.31,415.42,413.3,413.91,10285.0,414.31,415.42,413.3,413.91,10285.0
2021-08-09 11:00:00,413.5,415.49,413.5,414.88,8064.0,413.5,415.49,413.5,414.88,8064.0
2021-08-09 11:30:00,414.78,416.31,414.72,416.31,7391.0,414.78,416.31,414.72,416.31,7391.0
2021-08-09 12:00:00,416.35,416.39,415.21,415.61,9811.0,416.35,416.39,415.21,415.61,9811.0
2021-08-09 12:30:00,415.71,416.55,415.59,416.17,11748.0,415.71,416.55,415.59,416.17,11748.0
2021-08-09 13:00:00,416.44,416.47,415.52,416.18,5407.0,416.44,416.47,415.52,416.18,5407.0
2021-08-09 13:30:00,415.98,416.81,415.77,416.64,6273.0,415.98,416.81,415.77,416.64,6273.0
2021-08-09 14:00:00,416.94,418.71,416.49,418.46,35524.0,416.94,418.71,416.49,418.46,35524.0
2021-08-09 14:30:00,418.27,419.72,418.06,418.49,12109.0,418.27,419.72,418.06,418.49,12109.0
2021-08-09 15:00:00,418.7,419.5,418.61,419.32,10022.0,418.7,419.5,418.61,419.32,10022.0
2021-08-09 15:30:00,419.22,419.85,416.77,417.6,50935.0,419.22,419.85,416.77,417.6,50935.0
2021-08-10 09:30:00,420.0,420.62,416.67,420.14,36288.0,420.0,420.62,416.67,420.14,36288.0
2021-08-10 10:00:00,419.5,420.44,417.44,417.49,16276.0,419.5,420.44,417.44,417.49,16276.0
2021-08-10 10:30:00,417.39,417.96,415.08,417.73,21227.0,417.39,417.96,415.08,417.73,21227.0
2021-08-10 11:00:00,417.65,420.88,416.7,420.88,18350.0,417.65,420.88,416.7,420.88,18350.0
2021-08-10 11:30:00,420.91,423.35,420.35,423.35,14930.0,420.91,423.35,420.35,423.35,14930.0
2021-08-10 12:00:00,423.78,426.66,423.72,425.95,18247.0,423.78,426.66,423.72,425.95,18247.0
2021-08-10 12:30:00,425.74,425.74,422.47,422.5,26722.0,425.74,425.74,422.47,422.5,26722.0
2021-08-10 13:00:00,422.38,422.81,420.86,421.77,34476.0,422.38,422.81,420.86,421.77,34476.0
2021-08-10 13:30:00,421.69,422.25,421.17,421.7,10830.0,421.69,422.25,421.17,421.7,10830.0
2021-08-10 14:00:00,421.88,421.95,419.81,419.96,10755.0,421.88,421.95,419.81,419.96,10755.0
2021-08-10 14:30:00,419.98,420.12,418.96,419.61,9288.0,419.98,420.12,418.96,419.61,9288.0
2021-08-10 15:00:00,419.78,420.21,419.35,419.99,10469.0,419.78,420.21,419.35,419.99,10469.0
2021-08-10 15:30:00,420.02,420.05,418.57,419.24,55269.0,420.02,420.05,418.57,419.24,55269.0
2021-08-11 09:30:00,419.36,420.66,417.08,419.14,30486.0,419.36,420.66,417.08,419.14,30486.0
2021-08-11 10:00:00,419.02,419.76,414.28,417.21,17142.0,419.02,419.76,414.28,417.21,17142.0
2021-08-11 10:30:00,417.06,418.53,414.89,417.2,23088.0,417.06,418.53,414.89,417.2,23088.0
2021-08-11 11:00:00,416.78,417.12,414.16,414.27,25143.0,416.78,417.12,414.16,414.27,25143.0
2021-08-11 11:30:00,414.74,414.75,411.03,412.19,15435.0,414.74,414.75,411.03,412.19,15435.0
2021-08-11 12:00:00,411.72,414.81,411.41,414.32,26597.0,411.72,414.81,411.41,414.32,26597.0
2021-08-11 12:30:00,414.18,414.8,413.65,414.02,23216.0,414.18,414.8,413.65,414.02,23216.0
2021-08-11 13:00:00,414.02,416.19,413.27,414.71,42198.0,414.02,416.19,413.27,414.71,42198.0
2021-08-11 13:30:00,414.92,415.23,413.63,414.03,16311.0,414.92,415.23,413.63,414.03,16311.0
2021-08-11 14:00:00,413.98,415.3,413.78,414.78,29517.0,413.98,415.3,413.78,414.78,29517.0
2021-08-11 14:30:00,414.97,416.61,414.82,415.0,41522.0,414.97,416.61,414.82,415.0,41522.0
2021-08-11 15:00:00,415.05,417.17,414.93,416.0,23232.0,415.05,417.17,414.93,416.0,23232.0
2021-08-11 15:30:00,416.0,417.39,415.6,417.22,65280.0,416.0,417.39,415.6,417.22,65280.0
2021-08-12 09:30:00,415.11,417.45,413.67,415.68,22916.0,415.11,417.45,413.67,415.68,22916.0
2021-08-12 10:00:00,415.33,417.5,414.68,417.0,31924.0,415.33,417.5,414.68,417.0,31924.0
2021-08-12 10:30:00,417.19,418.19,415.74,418.19,25726.0,417.19,418.19,415.74,418.19,25726.0
2021-08-12 11:00:00,418.37,419.23,417.48,418.16,15665.0,418.37,419.23,417.48,418.16,15665.0
2021-08-12 11:30:00,417.87,419.14,417.56,419.13,29976.0,417.87,419.14,417.56,419.13,29976.0
2021-08-12 12:00:00,419.0,420.26,418.06,420.01,25264.0,419.0,420.26,418.06,420.01,25264.0
2021-08-12 12:30:00,419.94,421.72,418.93,420.89,56914.0,419.94,421.72,418.93,420.89,56914.0
2021-08-12 13:00:00,420.99,421.3,419.82,420.55,18051.0,420.99,421.3,419.82,420.55,18051.0
2021-08-12 13:30:00,420.65,421.22,420.34,420.93,23650.0,420.65,421.22,420.34,420.93,23650.0
2021-08-12 14:00:00,421.06,423.8,420.78,422.84,38385.0,421.06,423.8,420.78,422.84,38385.0
2021-08-12 14:30:00,423.01,423.19,422.37,422.99,20696.0,423.01,423.19,422.37,422.99,20696.0
2021-08-12 15:00:00,423.05,423.8,422.13,422.26,38795.0,423.05,423.8,422.13,422.26,38795.0
2021-08-12 15:30:00,422.26,423.32,421.83,423.32,76409.0,422.26,423.32,421.83,423.32,76409.0
2021-08-13 09:30:00,423.55,424.58,419.14,419.22,27578.0,423.55,424.58,419.14,419.22,27578.0
2021-08-13 10:00:00,419.35,419.35,414.11,417.09,48653.0,419.35,419.35,414.11,417.09,48653.0
2021-08-13 10:30:00,416.94,417.02,414.51,415.15,19333.0,416.94,417.02,414.51,415.15,19333.0
2021-08-13 11:00:00,415.12,416.35,415.1,415.1,13568.0,415.12,416.35,415.1,415.1,13568.0
2021-08-13 11:30:00,415.5,416.96,415.5,416.62,7285.0,415.5,416.96,415.5,416.62,7285.0
2021-08-13 12:00:00,416.11,417.0,414.77,414.88,10807.0,416.11,417.0,414.77,414.88,10807.0
2021-08-13 12:30:00,414.88,416.01,413.41,414.05,22618.0,414.88,416.01,413.41,414.05,22618.0
2021-08-13 13:00:00,413.77,414.06,412.57,412.96,8994.0,413.77,414.06,412.57,412.96,8994.0
2021-08-13 13:30:00,413.09,414.8,412.78,414.55,8393.0,413.09,414.8,412.78,414.55,8393.0
2021-08-13 14:00:00,414.24,415.0,413.58,413.6,14237.0,414.24,415.0,413.58,413.6,14237.0
2021-08-13 14:30:00,413.81,414.5,412.0,412.08,23295.0,413.81,414.5,412.0,412.08,23295.0
2021-08-13 15:00:00,412.11,414.32,411.84,413.8,28692.0,412.11,414.32,411.84,413.8,28692.0
2021-08-13 15:30:00,413.63,414.25,413.15,414.12,54925.0,413.63,414.25,413.15,414.12,54925.0
2021-08-16 09:30:00,414.3,414.3,410.11,411.39,52649.0,414.3,414.3,410.11,411.39,52649.0
2021-08-16 10:00:00,411.04,411.31,408.01,410.24,47598.0,411.04,411.31,408.01,410.24,47598.0
2021-08-16 10:30:00,410.36,412.78,410.0,410.68,52477.0,410.36,412.78,410.0,410.68,52477.0
2021-08-16 11:00:00,410.64,411.08,408.54,410.38,19455.0,410.64,411.08,408.54,410.38,19455.0
2021-08-16 11:30:00,410.42,412.77,410.2,411.37,13022.0,410.42,412.77,410.2,411.37,13022.0
2021-08-16 12:00:00,411.13,411.55,408.9,409.4,10676.0,411.13,411.55,408.9,409.4,10676.0
2021-08-16 12:30:00,409.14,409.3,408.13,408.72,21840.0,409.14,409.3,408.13,408.72,21840.0
2021-08-16 13:00:00,409.02,412.52,408.4,412.52,20203.0,409.02,412.52,408.4,412.52,20203.0
2021-08-16 13:30:00,412.54,412.57,411.02,411.11,8512.0,412.54,412.57,411.02,411.11,8512.0
2021-08-16 14:00:00,411.15,412.1,410.97,411.06,5765.0,411.15,412.1,410.97,411.06,5765.0
2021-08-16 14:30:00,411.23,412.09,410.85,410.97,5488.0,411.23,412.09,410.85,410.97,5488.0
2021-08-16 15:00:00,411.04,411.39,410.61,411.39,13826.0,411.04,411.39,410.61,411.39,13826.0
2021-08-16 15:30:00,411.3,411.31,409.13,410.09,53682.0,411.3,411.31,409.13,410.09,53682.0
2021-08-17 09:30:00,407.46,407.46,397.12,397.94,47584.0,407.46,407.46,397.12,397.94,47584.0
2021-08-17 10:00:00,397.82,399.29,393.38,397.71,77498.0,397.82,399.29,393.38,397.71,77498.0
2021-08-17 10:30:00,397.32,399.67,395.69,395.78,43336.0,397.32,399.67,395.69,395.78,43336.0
2021-08-17 11:00:00,395.51,396.0,390.33,391.42,62009.0,395.51,396.0,390.33,391.42,62009.0
2021-08-17 11:30:00,391.48,393.92,391.01,391.47,30653.0,391.48,393.92,391.01,391.47,30653.0
2021-08-17 12:00:00,391.68,391.88,387.64,389.01,61532.0,391.68,391.88,387.64,389.01,61532.0
2021-08-17 12:30:00,389.04,390.42,386.0,386.27,34969.0,389.04,390.42,386.0,386.27,34969.0
2021-08-17 13:00:00,386.27,387.51,385.56,386.87,25173.0,386.27,387.51,385.56,386.87,25173.0
2021-08-17 13:30:00,387.0,388.59,386.42,388.59,16463.0,387.0,388.59,386.42,388.59,16463.0
2021-08-17 14:00:00,388.98,389.69,388.25,388.27,22071.0,388.98,389.69,388.25,388.27,22071.0
2021-08-17 14:30:00,388.15,388.5,386.96,388.3,13445.0,388.15,388.5,386.96,388.3,13445.0
2021-08-17 15:00:00,388.35,391.16,388.17,390.3,20629.0,388.35,391.16,388.17,390.3,20629.0
2021-08-17 15:30:00,390.58,390.95,389.44,390.09,84907.0,390.58,390.95,389.44,390.09,84907.0
2021-08-18 09:30:00,389.11,392.25,386.99,392.25,33875.0,389.11,392.25,386.99,392.25,33875.0
2021-08-18 10:00:00,391.88,397.3,390.8,396.39,24240.0,391.88,397.3,390.8,396.39,24240.0
2021-08-18 10:30:00,396.71,397.59,395.14,395.71,23363.0,396.71,397.59,395.14,395.71,23363.0
2021-08-18 11:00:00,395.53,396.0,393.11,393.79,7508.0,395.53,396.0,393.11,393.79,7508.0
2021-08-18 11:30:00,393.39,394.34,389.24,389.57,19443.0,393.39,394.34,389.24,389.57,19443.0
2021-08-18 12:00:00,389.71,393.94,389.69,393.16,23699.0,389.71,393.94,389.69,393.16,23699.0
2021-08-18 12:30:00,393.58,394.68,393.19,394.46,8078.0,393.58,394.68,393.19,394.46,8078.0
2021-08-18 13:00:00,394.67,395.32,393.39,393.4,7815.0,394.67,395.32,393.39,393.4,7815.0
2021-08-18 13:30:00,393.5,394.68,393.36,394.15,16385.0,393.5,394.68,393.36,394.15,16385.0
2021-08-18 14:00:00,394.61,395.69,392.47,395.69,23178.0,394.61,395.69,392.47,395.69,23178.0
2021-08-18 14:30:00,395.7,396.19,394.23,394.74,11585.0,395.7,396.19,394.23,394.74,11585.0
2021-08-18 15:00:00,394.36,395.14,393.34,393.56,19525.0,394.36,395.14,393.34,393.56,19525.0
2021-08-18 15:30:00,393.66,393.66,389.75,389.9,71008.0,393.66,393.66,389.75,389.9,71008.0
2021-08-19 09:30:00,385.23,394.39,385.0,394.01,42582.0,385.23,394.39,385.0,394.01,42582.0
2021-08-19 10:00:00,394.03,397.34,392.81,393.87,23860.0,394.03,397.34,392.81,393.87,23860.0
2021-08-19 10:30:00,393.94,395.66,391.65,394.86,17506.0,393.94,395.66,391.65,394.86,17506.0
2021-08-19 11:00:00,395.04,395.49,393.62,394.09,15312.0,395.04,395.49,393.62,394.09,15312.0
2021-08-19 11:30:00,394.89,396.67,394.86,396.22,13972.0,394.89,396.67,394.86,396.22,13972.0
2021-08-19 12:00:00,396.26,396.7,393.31,393.8,9751.0,396.26,396.7,393.31,393.8,9751.0
2021-08-19 12:30:00,394.0,397.5,393.43,397.5,12938.0,394.0,397.5,393.43,397.5,12938.0
2021-08-19 13:00:00,397.21,397.21,392.92,392.92,10148.0,397.21,397.21,392.92,392.92,10148.0
2021-08-19 13:30:00,392.6,393.08,391.02,391.37,8701.0,392.6,393.08,391.02,391.37,8701.0
2021-08-19 14:00:00,391.38,392.54,390.19,390.67,26733.0,391.38,392.54,390.19,390.67,26733.0
2021-08-19 14:30:00,390.0,392.38,389.31,391.54,11670.0,390.0,392.38,389.31,391.54,11670.0
2021-08-19 15:00:00,391.86,392.91,391.6,392.62,8340.0,391.86,392.91,391.6,392.62,8340.0
2021-08-19 15:30:00,392.87,393.0,391.28,392.19,37359.0,392.87,393.0,391.28,392.19,37359.0
2021-08-20 09:30:00,391.95,404.35,391.95,403.22,54950.0,391.95,404.35,391.95,403.22,54950.0
2021-08-20 10:00:00,403.6,404.99,399.46,400.14,38951.0,403.6,404.99,399.46,400.14,38951.0
2021-08-20 10:30:00,400.14,402.88,400.08,400.79,19846.0,400.14,402.88,400.08,400.79,19846.0
2021-08-20 11:00:00,400.71,404.24,400.7,403.95,21851.0,400.71,404.24,400.7,403.95,21851.0
2021-08-20 11:30:00,403.55,404.24,399.54,399.54,17725.0,403.55,404.24,399.54,399.54,17725.0
2021-08-20 12:00:00,399.68,400.35,398.08,398.77,17053.0,399.68,400.35,398.08,398.77,17053.0
2021-08-20 12:30:00,398.99,401.46,398.37,400.46,24661.0,398.99,401.46,398.37,400.46,24661.0
2021-08-20 13:00:00,400.67,402.25,400.43,401.61,6747.0,400.67,402.25,400.43,401.61,6747.0
2021-08-20 13:30:00,402.03,402.47,400.36,400.36,7845.0,402.03,402.47,400.36,400.36,7845.0
2021-08-20 14:00:00,400.78,402.53,400.51,401.45,11277.0,400.78,402.53,400.51,401.45,11277.0
2021-08-20 14:30:00,401.2,401.93,401.06,401.92,9414.0,401.2,401.93,401.06,401.92,9414.0
2021-08-20 15:00:00,402.13,402.56,401.0,401.88,15740.0,402.13,402.56,401.0,401.88,15740.0
2021-08-20 15:30:00,401.95,402.22,400.22,400.57,63213.0,401.95,402.22,400.22,400.57,63213.0
2021-08-23 09:30:00,402.93,408.29,401.25,406.19,36421.0,402.93,408.29,401.25,406.19,36421.0
2021-08-23 10:00:00,405.33,409.68,404.31,408.04,25380.0,405.33,409.68,404.31,408.04,25380.0
2021-08-23 10:30:00,408.26,411.51,407.54,410.07,25238.0,408.26,411.51,407.54,410.07,25238.0
2021-08-23 11:00:00,410.23,411.0,409.68,410.32,13596.0,410.23,411.0,409.68,410.32,13596.0
2021-08-23 11:30:00,410.47,411.28,409.0,411.28,11302.0,410.47,411.28,409.0,411.28,11302.0
2021-08-23 12:00:00,411.5,411.98,410.23,411.7,14332.0,411.5,411.98,410.23,411.7,14332.0
2021-08-23 12:30:00,411.7,414.36,411.36,413.95,33480.0,411.7,414.36,411.36,413.95,33480.0
2021-08-23 13:00:00,414.19,415.81,414.0,415.31,23899.0,414.19,415.81,414.0,415.31,23899.0
2021-08-23 13:30:00,415.5,417.14,414.75,416.52,23250.0,415.5,417.14,414.75,416.52,23250.0
2021-08-23 14:00:00,416.48,417.49,416.45,416.74,21849.0,416.48,417.49,416.45,416.74,21849.0
2021-08-23 14:30:00,416.93,417.44,416.58,416.75,19604.0,416.93,417.44,416.58,416.75,19604.0
2021-08-23 15:00:00,416.73,417.72,415.09,415.56,34154.0,416.73,417.72,415.09,415.56,34154.0
2021-08-23 15:30:00,415.79,416.61,414.85,414.89,48534.0,415.79,416.61,414.85,414.89,48534.0
2021-08-24 09:30:00,414.96,418.31,414.96,417.44,30267.0,414.96,418.31,414.96,417.44,30267.0
2021-08-24 10:00:00,417.72,418.94,416.84,418.59,26058.0,417.72,418.94,416.84,418.59,26058.0
2021-08-24 10:30:00,418.58,419.29,418.12,418.97,19603.0,418.58,419.29,418.12,418.97,19603.0
2021-08-24 11:00:00,418.97,419.29,418.22,418.89,25496.0,418.97,419.29,418.22,418.89,25496.0
2021-08-24 11:30:00,418.75,418.88,417.38,417.72,23683.0,418.75,418.88,417.38,417.72,23683.0
2021-08-24 12:00:00,417.72,418.61,417.72,418.39,5611.0,417.72,418.61,417.72,418.39,5611.0
2021-08-24 12:30:00,418.36,419.33,417.83,419.28,12720.0,418.36,419.33,417.83,419.28,12720.0
2021-08-24 13:00:00,419.31,420.89,418.91,420.89,15835.0,419.31,420.89,418.91,420.89,15835.0
2021-08-24 13:30:00,420.82,421.9,420.39,421.64,18607.0,420.82,421.9,420.39,421.64,18607.0
2021-08-24 14:00:00,421.58,422.11,420.16,421.86,30071.0,421.58,422.11,420.16,421.86,30071.0
2021-08-24 14:30:00,421.84,421.86,419.01,419.4,11625.0,421.84,421.86,419.01,419.4,11625.0
2021-08-24 15:00:00,419.39,419.52,418.73,418.75,12464.0,419.39,419.52,418.73,418.75,12464.0
2021-08-24 15:30:00,418.77,418.93,417.8,418.9,38152.0,418.77,418.93,417.8,418.9,38152.0
2021-08-25 09:30:00,420.0,424.28,419.09,421.7,18047.0,420.0,424.28,419.09,421.7,18047.0
2021-08-25 10:00:00,421.47,421.5,419.02,419.87,22923.0,421.47,421.5,419.02,419.87,22923.0
2021-08-25 10:30:00,419.51,423.3,418.7,421.76,51880.0,419.51,423.3,418.7,421.76,51880.0
2021-08-25 11:00:00,421.83,423.31,420.62,421.6,23272.0,421.83,423.31,420.62,421.6,23272.0
2021-08-25 11:30:00,421.01,423.68,421.01,423.68,15096.0,421.01,423.68,421.01,423.68,15096.0
2021-08-25 12:00:00,423.44,424.93,423.4,424.52,10827.0,423.44,424.93,423.4,424.52,10827.0
2021-08-25 12:30:00,424.41,425.63,423.21,425.51,8059.0,424.41,425.63,423.21,425.51,8059.0
2021-08-25 13:00:00,425.99,428.01,425.81,426.55,40751.0,425.99,428.01,425.81,426.55,40751.0
2021-08-25 13:30:00,426.84,427.54,426.51,427.03,11493.0,426.84,427.54,426.51,427.03,11493.0
2021-08-25 14:00:00,427.31,429.2,427.22,427.6,19250.0,427.31,429.2,427.22,427.6,19250.0
2021-08-25 14:30:00,427.65,427.65,425.98,426.5,11278.0,427.65,427.65,425.98,426.5,11278.0
2021-08-25 15:00:00,426.41,426.41,425.35,425.72,13167.0,426.41,426.41,425.35,425.72,13167.0
2021-08-25 15:30:00,425.72,426.2,425.14,425.74,49109.0,425.72,426.2,425.14,425.74,49109.0
2021-08-26 09:30:00,424.58,428.57,422.88,428.54,32987.0,424.58,428.57,422.88,428.54,32987.0
2021-08-26 10:00:00,429.12,429.25,425.0,426.0,14409.0,429.12,429.25,425.0,426.0,14409.0
2021-08-26 10:30:00,426.48,426.93,423.08,425.25,13708.0,426.48,426.93,423.08,425.25,13708.0
2021-08-26 11:00:00,424.44,427.36,423.32,426.31,9853.0,424.44,427.36,423.32,426.31,9853.0
2021-08-26 11:30:00,425.67,427.48,425.67,426.59,6066.0,425.67,427.48,425.67,426.59,6066.0
2021-08-26 12:00:00,426.93,428.84,426.93,428.75,11886.0,426.93,428.84,426.93,428.75,11886.0
2021-08-26 12:30:00,428.75,428.75,427.57,428.04,5919.0,428.75,428.75,427.57,428.04,5919.0
2021-08-26 13:00:00,427.82,428.97,427.61,428.15,8770.0,427.82,428.97,427.61,428.15,8770.0
2021-08-26 13:30:00,428.2,429.29,428.19,428.91,8060.0,428.2,429.29,428.19,428.91,8060.0
2021-08-26 14:00:00,429.05,429.34,428.1,428.41,10131.0,429.05,429.34,428.1,428.41,10131.0
2021-08-26 14:30:00,428.26,428.99,428.07,428.95,16293.0,428.26,428.99,428.07,428.95,16293.0
2021-08-26 15:00:00,428.82,428.97,426.97,427.11,18808.0,428.82,428.97,426.97,427.11,18808.0
2021-08-26 15:30:00,427.16,428.3,425.78,427.46,42508.0,427.16,428.3,425.78,427.46,42508.0
2021-08-27 09:30:00,428.33,440.2,428.33,437.31,51380.0,428.33,440.2,428.33,437.31,51380.0
2021-08-27 10:00:00,437.46,441.16,437.0,437.66,25147.0,437.46,441.16,437.0,437.66,25147.0
2021-08-27 10:30:00,438.03,440.1,437.14,439.47,35664.0,438.03,440.1,437.14,439.47,35664.0
2021-08-27 11:00:00,439.36,441.58,438.96,441.57,25296.0,439.36,441.58,438.96,441.57,25296.0
2021-08-27 11:30:00,440.75,441.12,438.82,439.32,15114.0,440.75,441.12,438.82,439.32,15114.0
2021-08-27 12:00:00,439.49,439.64,438.38,439.1,13027.0,439.49,439.64,438.38,439.1,13027.0
2021-08-27 12:30:00,439.02,439.86,437.87,438.18,16367.0,439.02,439.86,437.87,438.18,16367.0
2021-08-27 13:00:00,438.45,440.03,438.45,439.53,14917.0,438.45,440.03,438.45,439.53,14917.0
2021-08-27 13:30:00,439.41,439.75,439.15,439.51,7812.0,439.41,439.75,439.15,439.51,7812.0
2021-08-27 14:00:00,439.63,442.28,439.48,441.12,36213.0,439.63,442.28,439.48,441.12,36213.0
2021-08-27 14:30:00,441.25,441.96,438.0,439.05,50833.0,441.25,441.96,438.0,439.05,50833.0
2021-08-27 15:00:00,439.23,440.47,436.21,437.23,42925.0,439.23,440.47,436.21,437.23,42925.0
2021-08-27 15:30:00,437.14,438.52,436.14,436.96,115329.0,437.14,438.52,436.14,436.96,115329.0
2021-08-30 09:30:00,447.84,458.1,445.3,449.0,163852.0,447.84,458.1,445.3,449.0,163852.0
2021-08-30 10:00:00,448.58,450.27,446.33,449.34,46755.0,448.58,450.27,446.33,449.34,46755.0
2021-08-30 10:30:00,449.99,452.7,446.87,447.71,106991.0,449.99,452.7,446.87,447.71,106991.0
2021-08-30 11:00:00,447.75,450.5,445.65,446.41,29133.0,447.75,450.5,445.65,446.41,29133.0
2021-08-30 11:30:00,446.69,449.99,446.22,449.36,15785.0,446.69,449.99,446.22,449.36,15785.0
2021-08-30 12:00:00,449.25,451.29,449.04,450.83,17531.0,449.25,451.29,449.04,450.83,17531.0
2021-08-30 12:30:00,451.22,451.5,449.0,449.31,13893.0,451.22,451.5,449.0,449.31,13893.0
2021-08-30 13:00:00,449.51,449.51,445.55,446.89,14470.0,449.51,449.51,445.55,446.89,14470.0
2021-08-30 13:30:00,446.71,446.71,444.47,444.53,12572.0,446.71,446.71,444.47,444.53,12572.0
2021-08-30 14:00:00,444.78,445.59,441.25,441.65,22137.0,444.78,445.59,441.25,441.65,22137.0
2021-08-30 14:30:00,441.35,442.67,440.67,442.67,22715.0,441.35,442.67,440.67,442.67,22715.0
2021-08-30 15:00:00,442.68,443.48,441.59,441.72,16427.0,442.68,443.48,441.59,441.72,16427.0
2021-08-30 15:30:00,441.63,442.72,440.82,442.52,52951.0,441.63,442.72,440.82,442.52,52951.0
2021-08-31 09:30:00,443.42,443.48,438.5,438.5,48286.0,443.42,443.48,438.5,438.5,48286.0
2021-08-31 10:00:00,438.67,439.94,435.02,437.37,29456.0,438.67,439.94,435.02,437.37,29456.0
2021-08-31 10:30:00,437.12,439.51,436.65,439.12,29630.0,437.12,439.51,436.65,439.12,29630.0
2021-08-31 11:00:00,438.74,438.81,435.62,436.78,37984.0,438.74,438.81,435.62,436.78,37984.0
2021-08-31 11:30:00,436.94,437.76,435.6,436.6,5447.0,436.94,437.76,435.6,436.6,5447.0
2021-08-31 12:00:00,436.63,439.11,434.39,439.11,15026.0,436.63,439.11,434.39,439.11,15026.0
2021-08-31 12:30:00,439.11,440.77,437.33,438.55,38898.0,439.11,440.77,437.33,438.55,38898.0
2021-08-31 13:00:00,438.39,439.05,438.39,438.98,4381.0,438.39,439.05,438.39,438.98,4381.0
2021-08-31 13:30:00,438.49,438.96,438.1,438.44,7929.0,438.49,438.96,438.1,438.44,7929.0
2021-08-31 14:00:00,438.57,438.69,436.79,437.23,10830.0,438.57,438.69,436.79,437.23,10830.0
2021-08-31 14:30:00,437.56,437.99,436.01,436.94,15979.0,437.56,437.99,436.01,436.94,15979.0
2021-08-31 15:00:00,436.82,437.31,434.5,435.06,21121.0,436.82,437.31,434.5,435.06,21121.0
2021-08-31 15:30:00,435.35,437.91,434.54,437.17,76374.0,435.35,437.91,434.54,437.17,76374.0
2021-09-01 09:30:00,440.47,441.76,434.81,437.73,52260.0,440.47,441.76,434.81,437.73,52260.0
2021-09-01 10:00:00,436.9,439.7,436.9,439.7,25680.0,436.9,439.7,436.9,439.7,25680.0
2021-09-01 10:30:00,439.75,442.66,438.4,441.92,33018.0,439.75,442.66,438.4,441.92,33018.0
2021-09-01 11:00:00,442.25,442.84,437.03,437.64,37756.0,442.25,442.84,437.03,437.64,37756.0
2021-09-01 11:30:00,437.6,439.56,437.17,437.88,29287.0,437.6,439.56,437.17,437.88,29287.0
2021-09-01 12:00:00,437.88,439.02,437.01,437.4,14832.0,437.88,439.02,437.01,437.4,14832.0
2021-09-01 12:30:00,437.59,438.19,437.25,437.86,21959.0,437.59,438.19,437.25,437.86,21959.0
2021-09-01 13:00:00,437.84,440.11,437.7,440.0,12793.0,437.84,440.11,437.7,440.0,12793.0
2021-09-01 13:30:00,439.93,440.74,439.01,439.65,15546.0,439.93,440.74,439.01,439.65,15546.0
2021-09-01 14:00:00,440.23,440.71,438.75,440.39,21962.0,440.23,440.71,438.75,440.39,21962.0
2021-09-01 14:30:00,440.74,440.74,438.66,438.83,9325.0,440.74,440.74,438.66,438.83,9325.0
2021-09-01 15:00:00,438.65,438.83,437.45,438.05,12394.0,438.65,438.83,437.45,438.05,12394.0
2021-09-01 15:30:00,437.9,439.28,437.85,438.59,51825.0,437.9,439.28,437.85,438.59,51825.0
2021-09-02 09:30:00,443.5,447.85,443.08,445.46,34856.0,443.5,447.85,443.08,445.46,34856.0
2021-09-02 10:00:00,445.5,451.2,445.04,450.75,28960.0,445.5,451.2,445.04,450.75,28960.0
2021-09-02 10:30:00,450.87,450.87,448.13,449.41,24181.0,450.87,450.87,448.13,449.41,24181.0
2021-09-02 11:00:00,449.35,452.82,448.58,452.47,29773.0,449.35,452.82,448.58,452.47,29773.0
2021-09-02 11:30:00,452.25,452.25,450.01,450.43,14489.0,452.25,452.25,450.01,450.43,14489.0
2021-09-02 12:00:00,450.99,451.42,450.01,450.26,25558.0,450.99,451.42,450.01,450.26,25558.0
2021-09-02 12:30:00,450.17,450.46,448.36,449.42,13150.0,450.17,450.46,448.36,449.42,13150.0
2021-09-02 13:00:00,449.59,449.8,449.04,449.04,9803.0,449.59,449.8,449.04,449.04,9803.0
2021-09-02 13:30:00,449.12,449.36,448.58,448.8,11601.0,449.12,449.36,448.58,448.8,11601.0
2021-09-02 14:00:00,448.8,449.5,447.54,449.29,19096.0,448.8,449.5,447.54,449.29,19096.0
2021-09-02 14:30:00,449.29,451.26,449.2,451.26,13086.0,449.29,451.26,449.2,451.26,13086.0
2021-09-02 15:00:00,451.43,452.69,450.77,451.99,26149.0,451.43,452.69,450.77,451.99,26149.0
2021-09-02 15:30:00,452.14,453.58,451.25,453.03,67801.0,452.14,453.58,451.25,453.03,67801.0
2021-09-03 09:30:00,451.51,455.0,448.82,454.4,30198.0,451.51,455.0,448.82,454.4,30198.0
2021-09-03 10:00:00,454.35,455.99,452.28,454.37,45112.0,454.35,455.99,452.28,454.37,45112.0
2021-09-03 10:30:00,454.4,457.77,453.58,457.03,75380.0,454.4,457.77,453.58,457.03,75380.0
2021-09-03 11:00:00,456.74,457.2,453.76,455.18,21442.0,456.74,457.2,453.76,455.18,21442.0
2021-09-03 11:30:00,455.06,455.16,453.88,454.3,6205.0,455.06,455.16,453.88,454.3,6205.0
2021-09-03 12:00:00,454.21,457.68,454.16,457.68,9463.0,454.21,457.68,454.16,457.68,9463.0
2021-09-03 12:30:00,457.75,457.75,456.44,456.93,8178.0,457.75,457.75,456.44,456.93,8178.0
2021-09-03 13:00:00,457.27,458.57,457.23,457.99,14796.0,457.27,458.57,457.23,457.99,14796.0
2021-09-03 13:30:00,458.11,458.28,456.47,456.48,5891.0,458.11,458.28,456.47,456.48,5891.0
2021-09-03 14:00:00,456.55,457.34,455.74,456.92,17315.0,456.55,457.34,455.74,456.92,17315.0
2021-09-03 14:30:00,456.71,456.85,454.48,455.6,11809.0,456.71,456.85,454.48,455.6,11809.0
2021-09-03 15:00:00,455.85,456.19,453.15,453.51,11928.0,455.85,456.19,453.15,453.51,11928.0
2021-09-03 15:30:00,453.61,454.16,452.75,453.52,36309.0,453.61,454.16,452.75,453.52,36309.0
2021-09-07 09:30:00,453.75,455.0,448.6,449.35,43755.0,453.75,455.0,448.6,449.35,43755.0
2021-09-07 10:00:00,449.28,449.43,443.42,445.17,26365.0,449.28,449.43,443.42,445.17,26365.0
2021-09-07 10:30:00,445.0,446.53,441.64,442.2,44522.0,445.0,446.53,441.64,442.2,44522.0
2021-09-07 11:00:00,442.19,444.19,441.67,443.37,14148.0,442.19,444.19,441.67,443.37,14148.0
2021-09-07 11:30:00,443.17,444.04,441.62,441.62,23579.0,443.17,444.04,441.62,441.62,23579.0
2021-09-07 12:00:00,441.62,441.62,437.83,439.22,30345.0,441.62,441.62,437.83,439.22,30345.0
2021-09-07 12:30:00,439.24,442.8,438.99,442.79,22988.0,439.24,442.8,438.99,442.79,22988.0
2021-09-07 13:00:00,443.09,443.32,441.52,442.51,8569.0,443.09,443.32,441.52,442.51,8569.0
2021-09-07 13:30:00,442.5,444.73,442.49,443.71,10972.0,442.5,444.73,442.49,443.71,10972.0
2021-09-07 14:00:00,443.8,444.5,442.59,443.08,7469.0,443.8,444.5,442.59,443.08,7469.0
2021-09-07 14:30:00,443.25,446.18,443.25,445.79,13084.0,443.25,446.18,443.25,445.79,13084.0
2021-09-07 15:00:00,445.85,447.66,445.84,446.25,12860.0,445.85,447.66,445.84,446.25,12860.0
2021-09-07 15:30:00,445.94,446.74,445.53,445.55,53106.0,445.94,446.74,445.53,445.55,53106.0
2021-09-08 09:30:00,443.33,445.67,441.36,444.1,41388.0,443.33,445.67,441.36,444.1,41388.0
2021-09-08 10:00:00,444.09,450.84,444.09,447.64,33273.0,444.09,450.84,444.09,447.64,33273.0
2021-09-08 10:30:00,447.44,448.28,441.39,442.12,27928.0,447.44,448.28,441.39,442.12,27928.0
2021-09-08 11:00:00,442.79,443.47,440.96,442.78,10698.0,442.79,443.47,440.96,442.78,10698.0
2021-09-08 11:30:00,442.64,443.05,440.68,440.8,12343.0,442.64,443.05,440.68,440.8,12343.0
2021-09-08 12:00:00,440.57,446.4,440.4,445.76,9536.0,440.57,446.4,440.4,445.76,9536.0
2021-09-08 12:30:00,445.57,448.51,445.37,447.03,50401.0,445.57,448.51,445.37,447.03,50401.0
2021-09-08 13:00:00,447.07,447.5,445.99,446.38,10640.0,447.07,447.5,445.99,446.38,10640.0
2021-09-08 13:30:00,446.23,446.23,445.08,445.39,7395.0,446.23,446.23,445.08,445.39,7395.0
2021-09-08 14:00:00,445.57,446.22,443.23,444.21,15033.0,445.57,446.22,443.23,444.21,15033.0
2021-09-08 14:30:00,444.04,444.48,443.3,443.3,9333.0,444.04,444.48,443.3,443.3,9333.0
2021-09-08 15:00:00,443.67,444.37,442.59,443.01,12165.0,443.67,444.37,442.59,443.01,12165.0
2021-09-08 15:30:00,443.0,443.48,442.19,443.09,39183.0,443.0,443.48,442.19,443.09,39183.0
2021-09-09 09:30:00,445.92,452.19,445.09,451.63,32748.0,445.92,452.19,445.09,451.63,32748.0
2021-09-09 10:00:00,451.3,455.85,451.27,454.0,32914.0,451.3,455.85,451.27,454.0,32914.0
2021-09-09 10:30:00,454.5,456.56,453.67,456.46,28015.0,454.5,456.56,453.67,456.46,28015.0
2021-09-09 11:00:00,456.56,460.0,456.56,458.42,41870.0,456.56,460.0,456.56,458.42,41870.0
2021-09-09 11:30:00,457.99,460.0,457.26,459.57,21824.0,457.99,460.0,457.26,459.57,21824.0
2021-09-09 12:00:00,459.39,460.0,455.82,456.93,30117.0,459.39,460.0,455.82,456.93,30117.0
2021-09-09 12:30:00,456.85,458.07,456.85,457.04,11371.0,456.85,458.07,456.85,457.04,11371.0
2021-09-09 13:00:00,457.02,458.21,455.51,456.39,24962.0,457.02,458.21,455.51,456.39,24962.0
2021-09-09 13:30:00,455.79,456.11,453.5,455.45,22396.0,455.79,456.11,453.5,455.45,22396.0
2021-09-09 14:00:00,455.46,455.46,453.63,454.12,9248.0,455.46,455.46,453.63,454.12,9248.0
2021-09-09 14:30:00,454.14,455.45,453.86,454.92,7991.0,454.14,455.45,453.86,454.92,7991.0
2021-09-09 15:00:00,454.94,456.37,454.94,456.27,13674.0,454.94,456.37,454.94,456.27,13674.0
2021-09-09 15:30:00,455.92,457.85,455.03,455.25,47715.0,455.92,457.85,455.03,455.25,47715.0
2021-09-10 09:30:00,456.03,466.22,455.43,463.68,75973.0,456.03,466.22,455.43,463.68,75973.0
2021-09-10 10:00:00,464.22,466.92,459.84,459.84,34783.0,464.22,466.92,459.84,459.84,34783.0
2021-09-10 10:30:00,459.86,459.86,456.06,456.64,29087.0,459.86,459.86,456.06,456.64,29087.0
2021-09-10 11:00:00,457.0,457.6,455.02,455.71,12778.0,457.0,457.6,455.02,455.71,12778.0
2021-09-10 11:30:00,455.32,458.94,455.32,458.37,11261.0,455.32,458.94,455.32,458.37,11261.0
2021-09-10 12:00:00,457.7,457.8,455.97,456.45,15695.0,457.7,457.8,455.97,456.45,15695.0
2021-09-10 12:30:00,456.55,458.02,455.75,457.54,13331.0,456.55,458.02,455.75,457.54,13331.0
2021-09-10 13:00:00,457.37,460.06,457.31,458.99,9462.0,457.37,460.06,457.31,458.99,9462.0
2021-09-10 13:30:00,459.13,459.75,458.5,458.5,6275.0,459.13,459.75,458.5,458.5,6275.0
2021-09-10 14:00:00,458.62,458.95,457.26,457.26,5717.0,458.62,458.95,457.26,457.26,5717.0
2021-09-10 14:30:00,457.1,457.11,456.0,456.46,11028.0,457.1,457.11,456.0,456.46,11028.0
2021-09-10 15:00:00,456.28,456.35,454.15,454.15,12583.0,456.28,456.35,454.15,454.15,12583.0
2021-09-10 15:30:00,454.27,454.27,450.99,451.36,42028.0,454.27,454.27,450.99,451.36,42028.0
2021-09-13 09:30:00,452.71,453.37,432.85,433.53,90736.0,452.71,453.37,432.85,433.53,90736.0
2021-09-13 10:00:00,433.7,436.66,429.3,434.99,45540.0,433.7,436.66,429.3,434.99,45540.0
2021-09-13 10:30:00,434.14,441.19,434.14,438.23,27238.0,434.14,441.19,434.14,438.23,27238.0
2021-09-13 11:00:00,438.83,438.87,432.84,433.62,28247.0,438.83,438.87,432.84,433.62,28247.0
2021-09-13 11:30:00,433.34,435.35,433.0,434.13,15626.0,433.34,435.35,433.0,434.13,15626.0
2021-09-13 12:00:00,434.13,435.67,433.0,435.09,17291.0,434.13,435.67,433.0,435.09,17291.0
2021-09-13 12:30:00,435.18,437.06,433.96,436.71,26456.0,435.18,437.06,433.96,436.71,26456.0
2021-09-13 13:00:00,436.43,437.03,434.77,436.25,21690.0,436.43,437.03,434.77,436.25,21690.0
2021-09-13 13:30:00,436.57,436.93,435.59,436.2,9880.0,436.57,436.93,435.59,436.2,9880.0
2021-09-13 14:00:00,436.2,438.36,435.48,436.34,8499.0,436.2,438.36,435.48,436.34,8499.0
2021-09-13 14:30:00,436.08,436.83,435.49,436.21,9596.0,436.08,436.83,435.49,436.21,9596.0
2021-09-13 15:00:00,435.9,437.51,434.59,437.35,17695.0,435.9,437.51,434.59,437.35,17695.0
2021-09-13 15:30:00,437.37,438.78,435.71,438.69,58317.0,437.37,438.78,435.71,438.69,58317.0
2021-09-14 09:30:00,437.79,441.8,437.36,438.63,26797.0,437.79,441.8,437.36,438.63,26797.0
2021-09-14 10:00:00,438.1,440.7,437.1,438.63,10776.0,438.1,440.7,437.1,438.63,10776.0
2021-09-14 10:30:00,439.57,441.0,437.01,437.75,9405.0,439.57,441.0,437.01,437.75,9405.0
2021-09-14 11:00:00,437.69,438.37,437.28,438.36,3836.0,437.69,438.37,437.28,438.36,3836.0
2021-09-14 11:30:00,438.37,441.8,438.37,439.56,11459.0,438.37,441.8,438.37,439.56,11459.0
2021-09-14 12:00:00,439.85,440.9,438.67,439.11,7490.0,439.85,440.9,438.67,439.11,7490.0
2021-09-14 12:30:00,438.93,438.94,435.75,436.05,13310.0,438.93,438.94,435.75,436.05,13310.0
2021-09-14 13:00:00,435.79,435.98,434.2,434.21,8707.0,435.79,435.98,434.2,434.21,8707.0
2021-09-14 13:30:00,434.11,434.91,433.47,434.74,11415.0,434.11,434.91,433.47,434.74,11415.0
2021-09-14 14:00:00,434.42,435.67,432.59,432.59,10402.0,434.42,435.67,432.59,432.59,10402.0
2021-09-14 14:30:00,432.66,432.84,429.5,432.06,24278.0,432.66,432.84,429.5,432.06,24278.0
2021-09-14 15:00:00,432.04,433.56,431.8,431.83,12145.0,432.04,433.56,431.8,431.83,12145.0
2021-09-14 15:30:00,431.68,433.92,430.83,433.88,41986.0,431.68,433.92,430.83,433.88,41986.0
2021-09-15 09:30:00,434.0,434.5,430.49,431.91,27497.0,434.0,434.5,430.49,431.91,27497.0
2021-09-15 10:00:00,431.86,434.88,430.15,432.95,14938.0,431.86,434.88,430.15,432.95,14938.0
2021-09-15 10:30:00,432.79,434.6,430.24,432.3,25341.0,432.79,434.6,430.24,432.3,25341.0
2021-09-15 11:00:00,431.52,437.08,431.52,436.01,12341.0,431.52,437.08,431.52,436.01,12341.0
2021-09-15 11:30:00,435.8,438.75,435.77,438.75,7109.0,435.8,438.75,435.77,438.75,7109.0
2021-09-15 12:00:00,438.36,439.3,437.88,439.0,9233.0,438.36,439.3,437.88,439.0,9233.0
2021-09-15 12:30:00,439.06,440.68,438.66,440.15,7937.0,439.06,440.68,438.66,440.15,7937.0
2021-09-15 13:00:00,439.92,440.69,439.04,440.69,6831.0,439.92,440.69,439.04,440.69,6831.0
2021-09-15 13:30:00,440.97,440.99,439.26,439.79,21793.0,440.97,440.99,439.26,439.79,21793.0
2021-09-15 14:00:00,439.69,442.37,439.44,441.58,13460.0,439.69,442.37,439.44,441.58,13460.0
2021-09-15 14:30:00,441.82,442.52,441.08,442.12,11431.0,441.82,442.52,441.08,442.12,11431.0
2021-09-15 15:00:00,442.08,443.2,441.6,441.69,14590.0,442.08,443.2,441.6,441.69,14590.0
2021-09-15 15:30:00,441.61,442.86,440.94,441.39,52156.0,441.61,442.86,440.94,441.39,52156.0
2021-09-16 09:30:00,441.05,441.05,437.0,437.34,16881.0,441.05,441.05,437.0,437.34,16881.0
2021-09-16 10:00:00,437.56,438.65,436.21,438.65,12033.0,437.56,438.65,436.21,438.65,12033.0
2021-09-16 10:30:00,439.54,440.69,437.77,438.34,12411.0,439.54,440.69,437.77,438.34,12411.0
2021-09-16 11:00:00,438.1,439.25,437.97,438.35,18597.0,438.1,439.25,437.97,438.35,18597.0
2021-09-16 11:30:00,438.4,439.49,437.19,437.83,34668.0,438.4,439.49,437.19,437.83,34668.0
2021-09-16 12:00:00,437.72,437.74,435.28,435.5,9994.0,437.72,437.74,435.28,435.5,9994.0
2021-09-16 12:30:00,435.38,436.8,434.62,435.64,9526.0,435.38,436.8,434.62,435.64,9526.0
2021-09-16 13:00:00,435.4,436.95,435.4,436.81,4728.0,435.4,436.95,435.4,436.81,4728.0
2021-09-16 13:30:00,436.5,437.39,435.66,437.26,4850.0,436.5,437.39,435.66,437.26,4850.0
2021-09-16 14:00:00,437.12,437.12,435.97,436.59,14482.0,437.12,437.12,435.97,436.59,14482.0
2021-09-16 14:30:00,436.82,436.82,435.36,435.45,8188.0,436.82,436.82,435.36,435.45,8188.0
2021-09-16 15:00:00,435.32,436.8,435.21,435.62,20607.0,435.32,436.8,435.21,435.62,20607.0
2021-09-16 15:30:00,435.63,441.03,435.63,440.44,80662.0,435.63,441.03,435.63,440.44,80662.0
2021-09-17 09:30:00,436.55,443.66,436.5,439.16,81258.0,436.55,443.66,436.5,439.16,81258.0
2021-09-17 10:00:00,440.0,440.21,438.47,440.03,12410.0,440.0,440.21,438.47,440.03,12410.0
2021-09-17 10:30:00,439.43,441.58,438.89,439.41,26393.0,439.43,441.58,438.89,439.41,26393.0
2021-09-17 11:00:00,439.09,439.6,436.11,437.34,18747.0,439.09,439.6,436.11,437.34,18747.0
2021-09-17 11:30:00,436.66,437.09,434.64,435.64,10086.0,436.66,437.09,434.64,435.64,10086.0
2021-09-17 12:00:00,436.0,438.09,436.0,437.67,6784.0,436.0,438.09,436.0,437.67,6784.0
2021-09-17 12:30:00,437.67,440.16,437.67,439.55,10814.0,437.67,440.16,437.67,439.55,10814.0
2021-09-17 13:00:00,439.94,440.28,437.69,438.56,7116.0,439.94,440.28,437.69,438.56,7116.0
2021-09-17 13:30:00,438.6,439.1,436.28,436.86,9532.0,438.6,439.1,436.28,436.86,9532.0
2021-09-17 14:00:00,436.86,438.28,436.64,437.47,10784.0,436.86,438.28,436.64,437.47,10784.0
2021-09-17 14:30:00,437.39,437.47,435.94,436.77,12881.0,437.39,437.47,435.94,436.77,12881.0
2021-09-17 15:00:00,436.8,437.48,436.07,436.99,13246.0,436.8,437.48,436.07,436.99,13246.0
2021-09-17 15:30:00,436.99,437.81,435.02,435.14,118352.0,436.99,437.81,435.02,435.14,118352.0
2021-09-20 09:30:00,424.69,426.9,417.97,422.76,48904.0,424.69,426.9,417.97,422.76,48904.0
2021-09-20 10:00:00,422.87,424.18,416.42,417.43,27407.0,422.87,424.18,416.42,417.43,27407.0
2021-09-20 10:30:00,417.69,418.84,415.5,416.62,34589.0,417.69,418.84,415.5,416.62,34589.0
2021-09-20 11:00:00,416.36,417.53,413.84,417.53,27118.0,416.36,417.53,413.84,417.53,27118.0
2021-09-20 11:30:00,416.56,418.01,416.14,417.06,9668.0,416.56,418.01,416.14,417.06,9668.0
2021-09-20 12:00:00,417.19,417.2,412.74,414.9,31053.0,417.19,417.2,412.74,414.9,31053.0
2021-09-20 12:30:00,414.73,416.23,414.67,415.07,14536.0,414.73,416.23,414.67,415.07,14536.0
2021-09-20 13:00:00,415.24,417.0,414.79,416.68,26153.0,415.24,417.0,414.79,416.68,26153.0
2021-09-20 13:30:00,416.5,417.62,415.23,417.62,15252.0,416.5,417.62,415.23,417.62,15252.0
2021-09-20 14:00:00,417.65,417.65,414.14,414.71,11211.0,417.65,417.65,414.14,414.71,11211.0
2021-09-20 14:30:00,414.54,415.15,412.59,414.09,31989.0,414.54,415.15,412.59,414.09,31989.0
2021-09-20 15:00:00,414.28,417.77,413.31,417.77,39671.0,414.28,417.77,413.31,417.77,39671.0
2021-09-20 15:30:00,417.69,421.44,417.38,421.22,73097.0,417.69,421.44,417.38,421.22,73097.0
2021-09-21 09:30:00,424.5,424.82,419.53,421.18,42016.0,424.5,424.82,419.53,421.18,42016.0
2021-09-21 10:00:00,420.82,423.01,418.46,422.04,19177.0,420.82,423.01,418.46,422.04,19177.0
2021-09-21 10:30:00,422.71,422.71,416.56,417.55,25733.0,422.71,422.71,416.56,417.55,25733.0
2021-09-21 11:00:00,417.3,420.79,417.0,419.52,21471.0,417.3,420.79,417.0,419.52,21471.0
2021-09-21 11:30:00,419.58,421.82,419.5,421.41,11742.0,419.58,421.82,419.5,421.41,11742.0
2021-09-21 12:00:00,421.17,424.36,421.05,423.47,17347.0,421.17,424.36,421.05,423.47,17347.0
2021-09-21 12:30:00,423.3,424.25,422.42,423.58,10055.0,423.3,424.25,422.42,423.58,10055.0
2021-09-21 13:00:00,423.46,424.5,422.49,422.49,9674.0,423.46,424.5,422.49,422.49,9674.0
2021-09-21 13:30:00,422.62,423.31,421.27,421.93,7172.0,422.62,423.31,421.27,421.93,7172.0
2021-09-21 14:00:00,422.42,423.88,422.26,423.48,9433.0,422.42,423.88,422.26,423.48,9433.0
2021-09-21 14:30:00,423.81,427.52,423.81,426.32,16239.0,423.81,427.52,423.81,426.32,16239.0
2021-09-21 15:00:00,427.23,428.02,425.88,426.04,15438.0,427.23,428.02,425.88,426.04,15438.0
2021-09-21 15:30:00,426.72,429.33,425.23,425.24,78680.0,426.72,429.33,425.23,425.24,78680.0
2021-09-22 09:30:00,428.46,435.95,427.06,435.7,31565.0,428.46,435.95,427.06,435.7,31565.0
2021-09-22 10:00:00,435.86,439.25,433.62,437.76,29383.0,435.86,439.25,433.62,437.76,29383.0
2021-09-22 10:30:00,438.38,442.09,437.92,441.74,38817.0,438.38,442.09,437.92,441.74,38817.0
2021-09-22 11:00:00,441.99,442.99,440.44,442.37,23957.0,441.99,442.99,440.44,442.37,23957.0
2021-09-22 11:30:00,442.61,443.49,440.43,442.17,44529.0,442.61,443.49,440.43,442.17,44529.0
2021-09-22 12:00:00,441.9,443.25,440.59,441.99,33317.0,441.9,443.25,440.59,441.99,33317.0
2021-09-22 12:30:00,441.89,441.97,440.59,441.28,17393.0,441.89,441.97,440.59,441.28,17393.0
2021-09-22 13:00:00,441.53,441.7,439.21,440.25,12011.0,441.53,441.7,439.21,440.25,12011.0
2021-09-22 13:30:00,440.39,441.0,439.34,439.36,13048.0,440.39,441.0,439.34,439.36,13048.0
2021-09-22 14:00:00,439.0,442.98,439.0,442.69,16494.0,439.0,442.98,439.0,442.69,16494.0
2021-09-22 14:30:00,442.29,443.04,439.7,441.53,23203.0,442.29,443.04,439.7,441.53,23203.0
2021-09-22 15:00:00,441.51,444.04,440.43,443.34,15172.0,441.51,444.04,440.43,443.34,15172.0
2021-09-22 15:30:00,443.35,445.09,442.27,442.29,78101.0,443.35,445.09,442.27,442.29,78101.0
2021-09-23 09:30:00,446.65,451.86,446.0,451.09,34405.0,446.65,451.86,446.0,451.09,34405.0
2021-09-23 10:00:00,451.78,452.13,449.8,450.66,23963.0,451.78,452.13,449.8,450.66,23963.0
2021-09-23 10:30:00,450.67,454.79,450.09,454.76,32550.0,450.67,454.79,450.09,454.76,32550.0
2021-09-23 11:00:00,454.52,455.66,453.16,454.22,40656.0,454.52,455.66,453.16,454.22,40656.0
2021-09-23 11:30:00,454.04,455.62,453.83,455.22,13500.0,454.04,455.62,453.83,455.22,13500.0
2021-09-23 12:00:00,455.21,455.21,453.31,454.0,21350.0,455.21,455.21,453.31,454.0,21350.0
2021-09-23 12:30:00,454.02,455.09,453.24,454.23,10889.0,454.02,455.09,453.24,454.23,10889.0
2021-09-23 13:00:00,454.25,457.13,454.24,457.07,19390.0,454.25,457.13,454.24,457.07,19390.0
2021-09-23 13:30:00,457.31,457.82,455.81,456.24,10482.0,457.31,457.82,455.81,456.24,10482.0
2021-09-23 14:00:00,456.14,458.97,455.97,456.92,23443.0,456.14,458.97,455.97,456.92,23443.0
2021-09-23 14:30:00,456.5,456.92,454.63,455.74,19783.0,456.5,456.92,454.63,455.74,19783.0
2021-09-23 15:00:00,455.74,456.24,454.42,455.64,21691.0,455.74,456.24,454.42,455.64,21691.0
2021-09-23 15:30:00,455.73,456.78,454.02,454.11,80446.0,455.73,456.78,454.02,454.11,80446.0
2021-09-24 09:30:00,449.68,453.0,447.62,450.54,32259.0,449.68,453.0,447.62,450.54,32259.0
2021-09-24 10:00:00,450.89,455.9,450.61,455.26,21101.0,450.89,455.9,450.61,455.26,21101.0
2021-09-24 10:30:00,455.51,456.96,454.07,454.99,50229.0,455.51,456.96,454.07,454.99,50229.0
2021-09-24 11:00:00,454.95,455.74,452.0,452.07,26970.0,454.95,455.74,452.0,452.07,26970.0
2021-09-24 11:30:00,452.38,454.0,452.36,454.0,11698.0,452.38,454.0,452.36,454.0,11698.0
2021-09-24 12:00:00,454.31,455.69,453.59,454.62,13251.0,454.31,455.69,453.59,454.62,13251.0
2021-09-24 12:30:00,454.62,454.87,451.36,451.6,17729.0,454.62,454.87,451.36,451.6,17729.0
2021-09-24 13:00:00,451.78,452.17,449.31,449.31,15529.0,451.78,452.17,449.31,449.31,15529.0
2021-09-24 13:30:00,449.24,449.24,446.85,446.95,14257.0,449.24,449.24,446.85,446.95,14257.0
2021-09-24 14:00:00,447.23,447.85,446.49,447.34,15953.0,447.23,447.85,446.49,447.34,15953.0
2021-09-24 14:30:00,447.28,449.04,447.28,448.98,7947.0,447.28,449.04,447.28,448.98,7947.0
2021-09-24 15:00:00,449.26,449.46,447.66,447.96,11026.0,449.26,449.46,447.66,447.96,11026.0
2021-09-24 15:30:00,448.13,448.54,444.61,444.61,53057.0,448.13,448.54,444.61,444.61,53057.0
2021-09-27 09:30:00,440.9,442.4,434.89,437.59,32833.0,440.9,442.4,434.89,437.59,32833.0
2021-09-27 10:00:00,437.44,444.27,437.12,444.18,16203.0,437.44,444.27,437.12,444.18,16203.0
2021-09-27 10:30:00,444.58,448.77,444.58,446.86,18378.0,444.58,448.77,444.58,446.86,18378.0
2021-09-27 11:00:00,447.03,449.24,444.04,444.41,20847.0,447.03,449.24,444.04,444.41,20847.0
2021-09-27 11:30:00,444.59,446.83,444.53,445.79,8605.0,444.59,446.83,444.53,445.79,8605.0
2021-09-27 12:00:00,445.77,446.88,445.53,446.58,5360.0,445.77,446.88,445.53,446.58,5360.0
2021-09-27 12:30:00,446.95,446.99,442.58,443.68,9387.0,446.95,446.99,442.58,443.68,9387.0
2021-09-27 13:00:00,443.69,443.91,442.75,443.28,2222.0,443.69,443.91,442.75,443.28,2222.0
2021-09-27 13:30:00,443.15,444.31,442.56,444.13,4420.0,443.15,444.31,442.56,444.13,4420.0
2021-09-27 14:00:00,444.06,444.49,443.26,443.47,4851.0,444.06,444.49,443.26,443.47,4851.0
2021-09-27 14:30:00,443.48,444.92,443.21,444.05,6793.0,443.48,444.92,443.21,444.05,6793.0
2021-09-27 15:00:00,443.75,445.7,443.6,444.25,11592.0,443.75,445.7,443.6,444.25,11592.0
2021-09-27 15:30:00,444.48,444.99,443.24,444.01,35135.0,444.48,444.99,443.24,444.01,35135.0
2021-09-28 09:30:00,436.0,438.34,428.02,428.75,32536.0,436.0,438.34,428.02,428.75,32536.0
2021-09-28 10:00:00,428.05,428.05,421.19,422.92,42943.0,428.05,428.05,421.19,422.92,42943.0
2021-09-28 10:30:00,422.7,428.35,422.53,426.44,38093.0,422.7,428.35,422.53,426.44,38093.0
2021-09-28 11:00:00,426.99,427.46,423.69,425.94,33182.0,426.99,427.46,423.69,425.94,33182.0
2021-09-28 11:30:00,425.94,427.69,424.74,427.35,22086.0,425.94,427.69,424.74,427.35,22086.0
2021-09-28 12:00:00,427.45,428.88,426.19,428.06,9816.0,427.45,428.88,426.19,428.06,9816.0
2021-09-28 12:30:00,427.65,427.91,425.16,425.67,10439.0,427.65,427.91,425.16,425.67,10439.0
2021-09-28 13:00:00,426.23,430.11,425.82,429.95,11166.0,426.23,430.11,425.82,429.95,11166.0
2021-09-28 13:30:00,429.87,430.69,427.38,427.74,9994.0,429.87,430.69,427.38,427.74,9994.0
2021-09-28 14:00:00,427.34,428.35,425.58,428.0,9115.0,427.34,428.35,425.58,428.0,9115.0
2021-09-28 14:30:00,427.38,430.01,426.45,429.19,16079.0,427.38,430.01,426.45,429.19,16079.0
2021-09-28 15:00:00,429.75,431.0,428.5,428.5,11320.0,429.75,431.0,428.5,428.5,11320.0
2021-09-28 15:30:00,428.39,429.2,424.93,425.23,47657.0,428.39,429.2,424.93,425.23,47657.0
2021-09-29 09:30:00,430.18,430.18,412.68,413.8,56436.0,430.18,430.18,412.68,413.8,56436.0
2021-09-29 10:00:00,414.58,414.82,406.11,406.4,47780.0,414.58,414.82,406.11,406.4,47780.0
2021-09-29 10:30:00,405.89,406.34,398.73,398.98,95362.0,405.89,406.34,398.73,398.98,95362.0
2021-09-29 11:00:00,399.23,401.28,396.41,396.82,107014.0,399.23,401.28,396.41,396.82,107014.0
2021-09-29 11:30:00,396.69,399.44,395.14,396.84,60876.0,396.69,399.44,395.14,396.84,60876.0
2021-09-29 12:00:00,397.0,400.83,396.62,397.61,45894.0,397.0,400.83,396.62,397.61,45894.0
2021-09-29 12:30:00,397.32,399.78,396.19,396.2,41085.0,397.32,399.78,396.19,396.2,41085.0
2021-09-29 13:00:00,396.4,401.97,396.28,401.41,35284.0,396.4,401.97,396.28,401.41,35284.0
2021-09-29 13:30:00,401.22,405.0,400.32,404.66,49743.0,401.22,405.0,400.32,404.66,49743.0
2021-09-29 14:00:00,404.74,409.85,404.55,406.09,81197.0,404.74,409.85,404.55,406.09,81197.0
2021-09-29 14:30:00,406.09,409.15,405.82,408.85,38318.0,406.09,409.15,405.82,408.85,38318.0
2021-09-29 15:00:00,408.59,412.9,408.54,409.43,74568.0,408.59,412.9,408.54,409.43,74568.0
2021-09-29 15:30:00,409.11,410.46,406.23,406.71,107771.0,409.11,410.46,406.23,406.71,107771.0
2021-09-30 09:30:00,409.89,414.84,408.09,409.09,78630.0,409.89,414.84,408.09,409.09,78630.0
2021-09-30 10:00:00,409.51,413.39,409.43,410.63,56285.0,409.51,413.39,409.43,410.63,56285.0
2021-09-30 10:30:00,411.17,414.24,409.27,412.08,47686.0,411.17,414.24,409.27,412.08,47686.0
2021-09-30 11:00:00,412.07,414.95,411.07,413.78,31700.0,412.07,414.95,411.07,413.78,31700.0
2021-09-30 11:30:00,413.54,414.0,409.52,410.43,29445.0,413.54,414.0,409.52,410.43,29445.0
2021-09-30 12:00:00,409.96,410.38,405.88,407.06,51099.0,409.96,410.38,405.88,407.06,51099.0
2021-09-30 12:30:00,406.43,409.09,405.69,407.66,13805.0,406.43,409.09,405.69,407.66,13805.0
2021-09-30 13:00:00,407.81,409.74,407.77,408.13,11516.0,407.81,409.74,407.77,408.13,11516.0
2021-09-30 13:30:00,407.96,410.27,407.49,409.73,12226.0,407.96,410.27,407.49,409.73,12226.0
2021-09-30 14:00:00,409.98,412.6,409.98,412.6,14403.0,409.98,412.6,409.98,412.6,14403.0
2021-09-30 14:30:00,412.6,415.83,411.85,413.59,37104.0,412.6,415.83,411.85,413.59,37104.0
2021-09-30 15:00:00,413.44,415.1,410.49,410.94,30692.0,413.44,415.1,410.49,410.94,30692.0
2021-09-30 15:30:00,410.84,411.84,407.9,408.67,115647.0,410.84,411.84,407.9,408.67,115647.0
2021-10-01 09:30:00,408.67,409.99,400.69,402.11,60249.0,408.67,409.99,400.69,402.11,60249.0
2021-10-01 10:00:00,401.75,402.72,392.88,394.04,57849.0,401.75,402.72,392.88,394.04,57849.0
2021-10-01 10:30:00,393.42,396.62,391.85,396.04,48766.0,393.42,396.62,391.85,396.04,48766.0
2021-10-01 11:00:00,396.05,401.01,393.01,399.83,37930.0,396.05,401.01,393.01,399.83,37930.0
2021-10-01 11:30:00,400.35,402.08,399.58,400.48,16813.0,400.35,402.08,399.58,400.48,16813.0
2021-10-01 12:00:00,400.94,402.01,399.9,401.36,11593.0,400.94,402.01,399.9,401.36,11593.0
2021-10-01 12:30:00,401.43,402.06,400.74,401.06,10688.0,401.43,402.06,400.74,401.06,10688.0
2021-10-01 13:00:00,400.89,404.73,400.89,404.32,11642.0,400.89,404.73,400.89,404.32,11642.0
2021-10-01 13:30:00,404.04,405.43,403.83,404.96,10952.0,404.04,405.43,403.83,404.96,10952.0
2021-10-01 14:00:00,404.96,407.16,404.96,406.22,16444.0,404.96,407.16,404.96,406.22,16444.0
2021-10-01 14:30:00,406.17,407.22,405.72,406.7,10942.0,406.17,407.22,405.72,406.7,10942.0
2021-10-01 15:00:00,406.74,408.58,406.74,407.47,19879.0,406.74,408.58,406.74,407.47,19879.0
2021-10-01 15:30:00,406.76,406.76,403.95,404.88,45060.0,406.76,406.76,403.95,404.88,45060.0
2021-10-04 09:30:00,404.26,405.0,394.57,398.01,94291.0,404.26,405.0,394.57,398.01,94291.0
2021-10-04 10:00:00,398.14,398.53,392.02,394.19,25128.0,398.14,398.53,392.02,394.19,25128.0
2021-10-04 10:30:00,394.75,398.99,393.75,398.88,38377.0,394.75,398.99,393.75,398.88,38377.0
2021-10-04 11:00:00,399.53,401.58,396.28,397.65,25189.0,399.53,401.58,396.28,397.65,25189.0
2021-10-04 11:30:00,397.51,400.18,396.37,399.49,15186.0,397.51,400.18,396.37,399.49,15186.0
2021-10-04 12:00:00,399.5,401.66,398.91,401.25,11551.0,399.5,401.66,398.91,401.25,11551.0
2021-10-04 12:30:00,400.86,401.82,399.24,401.08,14614.0,400.86,401.82,399.24,401.08,14614.0
2021-10-04 13:00:00,400.73,401.6,399.8,400.64,7479.0,400.73,401.6,399.8,400.64,7479.0
2021-10-04 13:30:00,400.92,401.55,399.37,399.88,11344.0,400.92,401.55,399.37,399.88,11344.0
2021-10-04 14:00:00,399.66,401.35,399.6,400.0,7980.0,399.66,401.35,399.6,400.0,7980.0
2021-10-04 14:30:00,400.09,402.55,399.77,402.04,9000.0,400.09,402.55,399.77,402.04,9000.0
2021-10-04 15:00:00,401.79,402.89,401.16,401.6,24859.0,401.79,402.89,401.16,401.6,24859.0
2021-10-04 15:30:00,401.79,403.14,399.68,402.43,58589.0,401.79,403.14,399.68,402.43,58589.0
2021-10-05 09:30:00,404.0,407.59,400.06,404.83,21002.0,404.0,407.59,400.06,404.83,21002.0
2021-10-05 10:00:00,406.15,409.46,405.07,407.59,14593.0,406.15,409.46,405.07,407.59,14593.0
2021-10-05 10:30:00,408.23,411.51,407.27,410.88,23894.0,408.23,411.51,407.27,410.88,23894.0
2021-10-05 11:00:00,411.12,411.88,409.04,409.04,16612.0,411.12,411.88,409.04,409.04,16612.0
2021-10-05 11:30:00,409.55,409.97,406.49,407.43,11200.0,409.55,409.97,406.49,407.43,11200.0
2021-10-05 12:00:00,407.92,410.18,407.4,408.63,14260.0,407.92,410.18,407.4,408.63,14260.0
2021-10-05 12:30:00,407.96,408.14,406.39,407.77,7383.0,407.96,408.14,406.39,407.77,7383.0
2021-10-05 13:00:00,407.1,408.02,406.82,407.97,10349.0,407.1,408.02,406.82,407.97,10349.0
2021-10-05 13:30:00,407.96,408.85,407.41,408.02,7553.0,407.96,408.85,407.41,408.02,7553.0
2021-10-05 14:00:00,408.31,408.34,407.31,407.74,11417.0,408.31,408.34,407.31,407.74,11417.0
2021-10-05 14:30:00,408.25,408.51,407.36,407.62,20635.0,408.25,408.51,407.36,407.62,20635.0
2021-10-05 15:00:00,407.59,408.3,405.17,405.36,14688.0,407.59,408.3,405.17,405.36,14688.0
2021-10-05 15:30:00,405.29,405.66,402.68,402.75,29895.0,405.29,405.66,402.68,402.75,29895.0
2021-10-06 09:30:00,395.63,405.1,393.13,399.73,83866.0,395.63,405.1,393.13,399.73,83866.0
2021-10-06 10:00:00,399.0,400.49,396.09,398.65,30334.0,399.0,400.49,396.09,398.65,30334.0
2021-10-06 10:30:00,399.43,400.23,397.14,399.11,13977.0,399.43,400.23,397.14,399.11,13977.0
2021-10-06 11:00:00,399.83,401.49,397.73,398.81,23351.0,399.83,401.49,397.73,398.81,23351.0
2021-10-06 11:30:00,399.07,404.1,397.58,404.1,26375.0,399.07,404.1,397.58,404.1,26375.0
2021-10-06 12:00:00,403.99,404.56,400.87,401.46,45450.0,403.99,404.56,400.87,401.46,45450.0
2021-10-06 12:30:00,401.39,402.9,399.88,400.7,24267.0,401.39,402.9,399.88,400.7,24267.0
2021-10-06 13:00:00,400.94,401.88,399.51,401.63,10695.0,400.94,401.88,399.51,401.63,10695.0
2021-10-06 13:30:00,401.99,405.35,401.7,405.11,15606.0,401.99,405.35,401.7,405.11,15606.0
2021-10-06 14:00:00,405.1,407.2,403.92,407.0,23836.0,405.1,407.2,403.92,407.0,23836.0
2021-10-06 14:30:00,407.0,407.0,404.59,404.67,6532.0,407.0,407.0,404.59,404.67,6532.0
2021-10-06 15:00:00,404.84,406.21,404.71,405.06,17509.0,404.84,406.21,404.71,405.06,17509.0
2021-10-06 15:30:00,405.05,405.6,403.48,405.42,26699.0,405.05,405.6,403.48,405.42,26699.0
2021-10-07 09:30:00,410.98,415.7,410.98,413.93,34325.0,410.98,415.7,410.98,413.93,34325.0
2021-10-07 10:00:00,412.77,415.6,411.2,415.42,11561.0,412.77,415.6,411.2,415.42,11561.0
2021-10-07 10:30:00,415.68,416.7,414.74,414.92,19792.0,415.68,416.7,414.74,414.92,19792.0
2021-10-07 11:00:00,414.53,415.05,413.55,413.61,7552.0,414.53,415.05,413.55,413.61,7552.0
2021-10-07 11:30:00,414.44,416.77,413.94,415.99,11076.0,414.44,416.77,413.94,415.99,11076.0
2021-10-07 12:00:00,416.2,418.0,415.39,417.68,12936.0,416.2,418.0,415.39,417.68,12936.0
2021-10-07 12:30:00,417.74,420.12,417.74,419.76,15481.0,417.74,420.12,417.74,419.76,15481.0
2021-10-07 13:00:00,419.96,421.52,419.7,421.12,11638.0,419.96,421.52,419.7,421.12,11638.0
2021-10-07 13:30:00,420.86,422.5,419.17,419.17,15311.0,420.86,422.5,419.17,419.17,15311.0
2021-10-07 14:00:00,419.52,420.54,418.06,419.85,19372.0,419.52,420.54,418.06,419.85,19372.0
2021-10-07 14:30:00,419.62,419.91,416.97,418.27,24522.0,419.62,419.91,416.97,418.27,24522.0
2021-10-07 15:00:00,417.88,418.16,416.08,418.0,23249.0,417.88,418.16,416.08,418.0,23249.0
2021-10-07 15:30:00,417.83,419.37,417.33,417.75,41509.0,417.83,419.37,417.33,417.75,41509.0
2021-10-08 09:30:00,417.45,418.62,410.47,410.47,14345.0,417.45,418.62,410.47,410.47,14345.0
2021-10-08 10:00:00,410.0,411.5,407.57,407.57,9138.0,410.0,411.5,407.57,407.57,9138.0
2021-10-08 10:30:00,407.54,408.64,404.97,407.0,14249.0,407.54,408.64,404.97,407.0,14249.0
2021-10-08 11:00:00,406.86,407.69,405.22,405.75,23083.0,406.86,407.69,405.22,405.75,23083.0
2021-10-08 11:30:00,405.85,406.87,405.69,406.08,9535.0,405.85,406.87,405.69,406.08,9535.0
2021-10-08 12:00:00,405.98,407.44,405.38,405.38,12600.0,405.98,407.44,405.38,405.38,12600.0
2021-10-08 12:30:00,405.34,406.86,405.26,406.65,11261.0,405.34,406.86,405.26,406.65,11261.0
2021-10-08 13:00:00,406.23,406.75,404.3,405.06,8353.0,406.23,406.75,404.3,405.06,8353.0
2021-10-08 13:30:00,404.85,405.23,404.17,404.93,8374.0,404.85,405.23,404.17,404.93,8374.0
2021-10-08 14:00:00,404.7,406.89,404.7,406.39,10843.0,404.7,406.89,404.7,406.39,10843.0
2021-10-08 14:30:00,406.41,408.75,406.41,408.47,20923.0,406.41,408.75,406.41,408.47,20923.0
2021-10-08 15:00:00,408.12,409.96,408.11,408.96,22380.0,408.12,409.96,408.11,408.96,22380.0
2021-10-08 15:30:00,408.87,409.2,406.15,406.97,31552.0,408.87,409.2,406.15,406.97,31552.0
2021-10-11 09:30:00,405.83,410.0,405.06,408.31,12922.0,405.83,410.0,405.06,408.31,12922.0
2021-10-11 10:00:00,408.4,417.45,408.4,416.5,24080.0,408.4,417.45,408.4,416.5,24080.0
2021-10-11 10:30:00,416.3,418.0,413.01,414.66,17845.0,416.3,418.0,413.01,414.66,17845.0
2021-10-11 11:00:00,414.82,416.01,414.02,414.89,11768.0,414.82,416.01,414.02,414.89,11768.0
2021-10-11 11:30:00,415.22,415.28,413.91,415.22,8369.0,415.22,415.28,413.91,415.22,8369.0
2021-10-11 12:00:00,414.92,415.29,411.18,411.33,21559.0,414.92,415.29,411.18,411.33,21559.0
2021-10-11 12:30:00,411.42,412.68,410.62,412.68,9880.0,411.42,412.68,410.62,412.68,9880.0
2021-10-11 13:00:00,412.75,412.75,410.36,410.36,11921.0,412.75,412.75,410.36,410.36,11921.0
2021-10-11 13:30:00,410.2,412.2,410.08,411.98,14788.0,410.2,412.2,410.08,411.98,14788.0
2021-10-11 14:00:00,412.14,413.0,411.73,413.0,12540.0,412.14,413.0,411.73,413.0,12540.0
2021-10-11 14:30:00,412.9,415.16,412.9,414.94,10175.0,412.9,415.16,412.9,414.94,10175.0
2021-10-11 15:00:00,414.79,414.95,412.05,412.1,17747.0,414.79,414.95,412.05,412.1,17747.0
2021-10-11 15:30:00,412.12,412.82,409.15,409.19,51743.0,412.12,412.82,409.15,409.19,51743.0
2021-10-12 09:30:00,415.1,421.03,414.71,415.16,38296.0,415.1,421.03,414.71,415.16,38296.0
2021-10-12 10:00:00,415.3,420.64,415.24,419.26,19046.0,415.3,420.64,415.24,419.26,19046.0
2021-10-12 10:30:00,419.27,419.58,416.65,417.21,19376.0,419.27,419.58,416.65,417.21,19376.0
2021-10-12 11:00:00,417.47,418.24,414.59,416.58,10808.0,417.47,418.24,414.59,416.58,10808.0
2021-10-12 11:30:00,416.54,419.58,415.38,419.58,8259.0,416.54,419.58,415.38,419.58,8259.0
2021-10-12 12:00:00,420.0,422.46,419.84,421.94,18522.0,420.0,422.46,419.84,421.94,18522.0
2021-10-12 12:30:00,422.0,423.45,421.14,422.25,21434.0,422.0,423.45,421.14,422.25,21434.0
2021-10-12 13:00:00,421.93,422.86,421.0,422.12,18519.0,421.93,422.86,421.0,422.12,18519.0
2021-10-12 13:30:00,422.06,423.03,420.8,420.8,12659.0,422.06,423.03,420.8,420.8,12659.0
2021-10-12 14:00:00,421.16,421.97,420.42,421.97,29097.0,421.16,421.97,420.42,421.97,29097.0
2021-10-12 14:30:00,422.27,422.85,421.12,421.51,12693.0,422.27,422.85,421.12,421.51,12693.0
2021-10-12 15:00:00,421.09,421.33,419.26,419.87,13301.0,421.09,421.33,419.26,419.87,13301.0
2021-10-12 15:30:00,419.84,421.92,419.44,421.61,55400.0,419.84,421.92,419.44,421.61,55400.0
2021-10-13 09:30:00,427.09,430.81,420.84,422.64,88948.0,427.09,430.81,420.84,422.64,88948.0
2021-10-13 10:00:00,423.3,423.3,415.82,416.58,19406.0,423.3,423.3,415.82,416.58,19406.0
2021-10-13 10:30:00,416.39,417.91,414.53,415.35,10224.0,416.39,417.91,414.53,415.35,10224.0
2021-10-13 11:00:00,415.4,419.65,415.02,417.09,19512.0,415.4,419.65,415.02,417.09,19512.0
2021-10-13 11:30:00,417.01,417.54,414.1,417.52,26811.0,417.01,417.54,414.1,417.52,26811.0
2021-10-13 12:00:00,417.81,418.97,416.74,417.08,43362.0,417.81,418.97,416.74,417.08,43362.0
2021-10-13 12:30:00,417.17,417.99,416.14,416.73,16082.0,417.17,417.99,416.14,416.73,16082.0
2021-10-13 13:00:00,416.91,417.95,416.36,417.71,21913.0,416.91,417.95,416.36,417.71,21913.0
2021-10-13 13:30:00,417.82,418.93,416.81,418.21,12247.0,417.82,418.93,416.81,418.21,12247.0
2021-10-13 14:00:00,418.05,419.12,416.63,418.46,18314.0,418.05,419.12,416.63,418.46,18314.0
2021-10-13 14:30:00,418.0,418.0,415.03,416.3,13405.0,418.0,418.0,415.03,416.3,13405.0
2021-10-13 15:00:00,416.32,417.78,416.0,416.58,8578.0,416.32,417.78,416.0,416.58,8578.0
2021-10-13 15:30:00,416.75,418.91,415.93,418.89,46717.0,416.75,418.91,415.93,418.89,46717.0
2021-10-14 09:30:00,426.65,427.21,420.15,424.62,34497.0,426.65,427.21,420.15,424.62,34497.0
2021-10-14 10:00:00,425.2,428.7,424.79,425.0,25547.0,425.2,428.7,424.79,425.0,25547.0
2021-10-14 10:30:00,425.03,425.63,423.26,424.22,23227.0,425.03,425.63,423.26,424.22,23227.0
2021-10-14 11:00:00,425.04,425.78,423.74,424.58,10891.0,425.04,425.78,423.74,424.58,10891.0
2021-10-14 11:30:00,424.92,428.69,424.38,428.0,16158.0,424.92,428.69,424.38,428.0,16158.0
2021-10-14 12:00:00,428.1,429.82,427.33,429.64,19910.0,428.1,429.82,427.33,429.64,19910.0
2021-10-14 12:30:00,429.7,432.58,429.2,431.83,20623.0,429.7,432.58,429.2,431.83,20623.0
2021-10-14 13:00:00,432.19,433.23,431.23,433.05,12040.0,432.19,433.23,431.23,433.05,12040.0
2021-10-14 13:30:00,433.33,433.72,430.01,432.18,24881.0,433.33,433.72,430.01,432.18,24881.0
2021-10-14 14:00:00,432.1,433.5,431.81,433.38,11432.0,432.1,433.5,431.81,433.38,11432.0
2021-10-14 14:30:00,433.21,434.14,432.48,433.94,12409.0,433.21,434.14,432.48,433.94,12409.0
2021-10-14 15:00:00,434.0,434.33,432.5,433.29,19944.0,434.0,434.33,432.5,433.29,19944.0
2021-10-14 15:30:00,433.39,434.77,433.04,433.75,54364.0,433.39,434.77,433.04,433.75,54364.0
2021-10-15 09:30:00,441.9,446.66,439.0,446.64,53163.0,441.9,446.66,439.0,446.64,53163.0
2021-10-15 10:00:00,447.0,455.0,445.22,449.72,66865.0,447.0,455.0,445.22,449.72,66865.0
2021-10-15 10:30:00,449.54,455.54,449.53,452.8,93413.0,449.54,455.54,449.53,452.8,93413.0
2021-10-15 11:00:00,452.83,454.51,450.37,454.51,29359.0,452.83,454.51,450.37,454.51,29359.0
2021-10-15 11:30:00,454.04,457.99,453.99,455.22,62454.0,454.04,457.99,453.99,455.22,62454.0
2021-10-15 12:00:00,454.87,456.47,454.15,456.21,24140.0,454.87,456.47,454.15,456.21,24140.0
2021-10-15 12:30:00,456.13,457.09,455.23,455.42,19358.0,456.13,457.09,455.23,455.42,19358.0
2021-10-15 13:00:00,455.32,455.53,453.2,453.42,14078.0,455.32,455.53,453.2,453.42,14078.0
2021-10-15 13:30:00,453.42,454.69,452.62,453.74,15154.0,453.42,454.69,452.62,453.74,15154.0
2021-10-15 14:00:00,453.7,457.6,453.4,456.92,26204.0,453.7,457.6,453.4,456.92,26204.0
2021-10-15 14:30:00,456.96,457.12,455.6,457.03,14563.0,456.96,457.12,455.6,457.03,14563.0
2021-10-15 15:00:00,457.01,457.4,454.34,455.11,21555.0,457.01,457.4,454.34,455.11,21555.0
2021-10-15 15:30:00,455.1,455.1,450.36,451.68,89317.0,455.1,455.1,450.36,451.68,89317.0
2021-10-18 09:30:00,446.18,460.72,442.78,460.63,47539.0,446.18,460.72,442.78,460.63,47539.0
2021-10-18 10:00:00,460.56,463.64,457.33,458.95,47959.0,460.56,463.64,457.33,458.95,47959.0
2021-10-18 10:30:00,458.54,458.95,455.79,457.92,19779.0,458.54,458.95,455.79,457.92,19779.0
2021-10-18 11:00:00,457.97,458.0,453.63,456.68,25780.0,457.97,458.0,453.63,456.68,25780.0
2021-10-18 11:30:00,456.04,461.59,455.4,461.05,31927.0,456.04,461.59,455.4,461.05,31927.0
2021-10-18 12:00:00,461.27,461.47,459.29,460.04,9742.0,461.27,461.47,459.29,460.04,9742.0
2021-10-18 12:30:00,460.06,463.04,460.06,462.94,18355.0,460.06,463.04,460.06,462.94,18355.0
2021-10-18 13:00:00,462.9,463.48,461.69,463.0,15199.0,462.9,463.48,461.69,463.0,15199.0
2021-10-18 13:30:00,462.85,465.45,462.46,464.71,29414.0,462.85,465.45,462.46,464.71,29414.0
2021-10-18 14:00:00,464.56,466.61,463.75,465.36,17818.0,464.56,466.61,463.75,465.36,17818.0
2021-10-18 14:30:00,465.2,469.38,464.44,467.29,66146.0,465.2,469.38,464.44,467.29,66146.0
2021-10-18 15:00:00,467.26,470.6,467.13,469.27,28920.0,467.26,470.6,467.13,469.27,28920.0
2021-10-18 15:30:00,469.22,470.8,468.5,470.02,88029.0,469.22,470.8,468.5,470.02,88029.0
2021-10-19 09:30:00,473.8,476.31,465.01,468.69,54563.0,473.8,476.31,465.01,468.69,54563.0
2021-10-19 10:00:00,468.73,469.37,466.27,468.5,13753.0,468.73,469.37,466.27,468.5,13753.0
2021-10-19 10:30:00,468.55,471.93,466.33,470.47,19764.0,468.55,471.93,466.33,470.47,19764.0
2021-10-19 11:00:00,470.75,471.64,469.71,470.86,15800.0,470.75,471.64,469.71,470.86,15800.0
2021-10-19 11:30:00,470.58,471.29,467.55,468.04,7086.0,470.58,471.29,467.55,468.04,7086.0
2021-10-19 12:00:00,467.55,468.74,466.1,466.21,24987.0,467.55,468.74,466.1,466.21,24987.0
2021-10-19 12:30:00,466.02,467.1,464.56,466.17,15420.0,466.02,467.1,464.56,466.17,15420.0
2021-10-19 13:00:00,465.93,465.93,462.06,463.33,23547.0,465.93,465.93,462.06,463.33,23547.0
2021-10-19 13:30:00,463.21,465.64,461.23,465.12,36383.0,463.21,465.64,461.23,465.12,36383.0
2021-10-19 14:00:00,465.22,465.22,462.46,462.46,9763.0,465.22,465.22,462.46,462.46,9763.0
2021-10-19 14:30:00,462.04,462.25,460.08,461.5,9040.0,462.04,462.25,460.08,461.5,9040.0
2021-10-19 15:00:00,461.92,463.9,461.77,463.59,13049.0,461.92,463.9,461.77,463.59,13049.0
2021-10-19 15:30:00,463.59,463.96,461.96,463.22,39401.0,463.59,463.96,461.96,463.22,39401.0
2021-10-20 09:30:00,464.85,466.48,459.14,459.2,25955.0,464.85,466.48,459.14,459.2,25955.0
2021-10-20 10:00:00,459.16,460.06,454.27,458.78,28434.0,459.16,460.06,454.27,458.78,28434.0
2021-10-20 10:30:00,459.49,461.62,457.51,457.55,8375.0,459.49,461.62,457.51,457.55,8375.0
2021-10-20 11:00:00,457.59,460.96,456.29,460.03,15673.0,457.59,460.96,456.29,460.03,15673.0
2021-10-20 11:30:00,460.66,463.0,459.48,462.06,12625.0,460.66,463.0,459.48,462.06,12625.0
2021-10-20 12:00:00,462.69,464.45,461.0,463.39,33138.0,462.69,464.45,461.0,463.39,33138.0
2021-10-20 12:30:00,463.0,463.23,461.33,462.03,10957.0,463.0,463.23,461.33,462.03,10957.0
2021-10-20 13:00:00,462.33,463.4,461.43,462.91,8387.0,462.33,463.4,461.43,462.91,8387.0
2021-10-20 13:30:00,463.2,463.26,461.66,462.41,5356.0,463.2,463.26,461.66,462.41,5356.0
2021-10-20 14:00:00,462.21,462.41,460.93,461.18,24428.0,462.21,462.41,460.93,461.18,24428.0
2021-10-20 14:30:00,461.18,463.02,459.71,460.34,16433.0,461.18,463.02,459.71,460.34,16433.0
2021-10-20 15:00:00,460.84,463.01,460.67,461.22,21728.0,460.84,463.01,460.67,461.22,21728.0
2021-10-20 15:30:00,460.17,461.19,458.05,458.66,69648.0,460.17,461.19,458.05,458.66,69648.0
2021-10-21 09:30:00,459.36,465.27,456.01,462.6,19296.0,459.36,465.27,456.01,462.6,19296.0
2021-10-21 10:00:00,462.81,466.47,462.25,464.54,10567.0,462.81,466.47,462.25,464.54,10567.0
2021-10-21 10:30:00,463.51,467.14,463.51,466.44,12704.0,463.51,467.14,463.51,466.44,12704.0
2021-10-21 11:00:00,466.4,467.0,463.24,463.54,39295.0,466.4,467.0,463.24,463.54,39295.0
2021-10-21 11:30:00,463.84,466.31,463.42,466.31,14331.0,463.84,466.31,463.42,466.31,14331.0
2021-10-21 12:00:00,466.39,468.79,466.38,468.47,10075.0,466.39,468.79,466.38,468.47,10075.0
2021-10-21 12:30:00,468.09,470.01,467.67,469.48,11959.0,468.09,470.01,467.67,469.48,11959.0
2021-10-21 13:00:00,469.7,470.88,469.23,470.5,12549.0,469.7,470.88,469.23,470.5,12549.0
2021-10-21 13:30:00,470.32,470.87,468.0,468.99,12711.0,470.32,470.87,468.0,468.99,12711.0
2021-10-21 14:00:00,469.35,470.75,468.99,469.8,11272.0,469.35,470.75,468.99,469.8,11272.0
2021-10-21 14:30:00,469.93,470.95,469.65,470.7,11941.0,469.93,470.95,469.65,470.7,11941.0
2021-10-21 15:00:00,470.84,471.8,470.34,470.57,15846.0,470.84,471.8,470.34,470.57,15846.0
2021-10-21 15:30:00,470.75,472.04,468.84,471.69,51228.0,470.75,472.04,468.84,471.69,51228.0
2021-10-22 09:30:00,472.79,473.07,467.9,472.63,17451.0,472.79,473.07,467.9,472.63,17451.0
2021-10-22 10:00:00,472.7,475.3,470.81,472.06,15716.0,472.7,475.3,470.81,472.06,15716.0
2021-10-22 10:30:00,471.44,472.04,469.82,470.47,6218.0,471.44,472.04,469.82,470.47,6218.0
2021-10-22 11:00:00,471.06,472.49,467.84,468.5,14453.0,471.06,472.49,467.84,468.5,14453.0
2021-10-22 11:30:00,467.85,467.85,463.21,465.96,20172.0,467.85,467.85,463.21,465.96,20172.0
2021-10-22 12:00:00,465.77,467.5,465.53,466.95,6041.0,465.77,467.5,465.53,466.95,6041.0
2021-10-22 12:30:00,467.15,468.2,466.54,468.0,6086.0,467.15,468.2,466.54,468.0,6086.0
2021-10-22 13:00:00,468.19,468.82,466.82,468.61,6771.0,468.19,468.82,466.82,468.61,6771.0
2021-10-22 13:30:00,468.65,469.06,467.38,467.55,5260.0,468.65,469.06,467.38,467.55,5260.0
2021-10-22 14:00:00,467.55,472.57,467.55,472.35,22696.0,467.55,472.57,467.55,472.35,22696.0
2021-10-22 14:30:00,472.25,473.72,469.0,469.0,7187.0,472.25,473.72,469.0,469.0,7187.0
2021-10-22 15:00:00,468.91,470.52,468.91,469.8,7400.0,468.91,470.52,468.91,469.8,7400.0
2021-10-22 15:30:00,470.0,471.25,469.96,470.2,26831.0,470.0,471.25,469.96,470.2,26831.0
2021-10-25 09:30:00,472.21,475.56,466.35,468.17,33925.0,472.21,475.56,466.35,468.17,33925.0
2021-10-25 10:00:00,468.13,468.46,463.54,464.31,36482.0,468.13,468.46,463.54,464.31,36482.0
2021-10-25 10:30:00,463.82,465.72,462.97,465.71,22086.0,463.82,465.72,462.97,465.71,22086.0
2021-10-25 11:00:00,465.34,469.2,464.48,469.2,24626.0,465.34,469.2,464.48,469.2,24626.0
2021-10-25 11:30:00,469.25,471.59,469.24,470.5,24410.0,469.25,471.59,469.24,470.5,24410.0
2021-10-25 12:00:00,470.06,472.11,469.26,470.43,23839.0,470.06,472.11,469.26,470.43,23839.0
2021-10-25 12:30:00,470.49,471.97,470.18,471.0,15639.0,470.49,471.97,470.18,471.0,15639.0
2021-10-25 13:00:00,470.92,474.96,470.83,474.03,20557.0,470.92,474.96,470.83,474.03,20557.0
2021-10-25 13:30:00,474.08,474.39,471.94,471.94,17278.0,474.08,474.39,471.94,471.94,17278.0
2021-10-25 14:00:00,471.89,473.59,470.85,473.23,64691.0,471.89,473.59,470.85,473.23,64691.0
2021-10-25 14:30:00,473.37,474.12,471.97,473.17,29910.0,473.37,474.12,471.97,473.17,29910.0
2021-10-25 15:00:00,473.22,473.3,470.62,470.88,13381.0,473.22,473.3,470.62,470.88,13381.0
2021-10-25 15:30:00,471.07,471.16,469.13,470.39,52377.0,471.07,471.16,469.13,470.39,52377.0
2021-10-26 09:30:00,475.39,475.39,466.46,470.0,28389.0,475.39,475.39,466.46,470.0,28389.0
2021-10-26 10:00:00,470.0,474.56,470.0,474.0,26774.0,470.0,474.56,470.0,474.0,26774.0
2021-10-26 10:30:00,474.03,479.15,473.72,475.78,27222.0,474.03,479.15,473.72,475.78,27222.0
2021-10-26 11:00:00,476.01,476.01,472.65,472.96,15644.0,476.01,476.01,472.65,472.96,15644.0
2021-10-26 11:30:00,472.96,472.96,469.25,470.0,11294.0,472.96,472.96,469.25,470.0,11294.0
2021-10-26 12:00:00,469.67,470.9,468.43,470.54,13210.0,469.67,470.9,468.43,470.54,13210.0
2021-10-26 12:30:00,470.45,471.78,468.18,469.36,27398.0,470.45,471.78,468.18,469.36,27398.0
2021-10-26 13:00:00,470.42,471.0,468.25,469.12,7522.0,470.42,471.0,468.25,469.12,7522.0
2021-10-26 13:30:00,469.0,473.37,468.9,473.37,10824.0,469.0,473.37,468.9,473.37,10824.0
2021-10-26 14:00:00,473.61,473.66,471.93,473.0,9013.0,473.61,473.66,471.93,473.0,9013.0
2021-10-26 14:30:00,473.14,474.28,472.14,472.96,10674.0,473.14,474.28,472.14,472.96,10674.0
2021-10-26 15:00:00,472.91,473.25,471.3,471.62,16604.0,472.91,473.25,471.3,471.62,16604.0
2021-10-26 15:30:00,471.82,474.69,471.81,472.7,35089.0,471.82,474.69,471.81,472.7,35089.0
2021-10-27 09:30:00,475.04,488.5,475.04,487.82,71790.0,475.04,488.5,475.04,487.82,71790.0
2021-10-27 10:00:00,487.19,489.93,485.36,487.15,25551.0,487.19,489.93,485.36,487.15,25551.0
2021-10-27 10:30:00,487.17,489.33,485.51,487.96,68319.0,487.17,489.33,485.51,487.96,68319.0
2021-10-27 11:00:00,487.98,488.76,485.51,487.3,27864.0,487.98,488.76,485.51,487.3,27864.0
2021-10-27 11:30:00,488.36,491.79,488.36,490.55,19074.0,488.36,491.79,488.36,490.55,19074.0
2021-10-27 12:00:00,490.83,491.13,488.26,490.63,8695.0,490.83,491.13,488.26,490.63,8695.0
2021-10-27 12:30:00,491.14,494.39,490.03,493.9,26963.0,491.14,494.39,490.03,493.9,26963.0
2021-10-27 13:00:00,493.96,495.84,493.36,494.8,13573.0,493.96,495.84,493.36,494.8,13573.0
2021-10-27 13:30:00,494.89,496.0,494.78,495.54,14178.0,494.89,496.0,494.78,495.54,14178.0
2021-10-27 14:00:00,495.05,497.16,495.0,496.37,24198.0,495.05,497.16,495.0,496.37,24198.0
2021-10-27 14:30:00,496.43,496.43,495.0,495.81,21309.0,496.43,496.43,495.0,495.81,21309.0
2021-10-27 15:00:00,495.55,497.87,492.02,494.02,71027.0,495.55,497.87,492.02,494.02,71027.0
2021-10-27 15:30:00,493.74,495.24,488.6,488.92,65042.0,493.74,495.24,488.6,488.92,65042.0
2021-10-28 09:30:00,488.91,497.67,488.01,497.31,61429.0,488.91,497.67,488.01,497.31,61429.0
2021-10-28 10:00:00,497.16,504.94,496.84,499.69,33988.0,497.16,504.94,496.84,499.69,33988.0
2021-10-28 10:30:00,499.7,505.44,499.7,504.37,45240.0,499.7,505.44,499.7,504.37,45240.0
2021-10-28 11:00:00,504.17,508.27,504.0,506.1,23177.0,504.17,508.27,504.0,506.1,23177.0
2021-10-28 11:30:00,506.59,509.98,506.19,509.56,23299.0,506.59,509.98,506.19,509.56,23299.0
2021-10-28 12:00:00,509.56,510.53,506.11,506.98,28961.0,509.56,510.53,506.11,506.98,28961.0
2021-10-28 12:30:00,507.47,508.25,500.15,500.87,36596.0,507.47,508.25,500.15,500.87,36596.0
2021-10-28 13:00:00,500.82,503.14,498.7,501.31,17444.0,500.82,503.14,498.7,501.31,17444.0
2021-10-28 13:30:00,501.51,502.76,500.99,502.11,12245.0,501.51,502.76,500.99,502.11,12245.0
2021-10-28 14:00:00,503.0,503.0,501.15,502.37,8880.0,503.0,503.0,501.15,502.37,8880.0
2021-10-28 14:30:00,502.61,503.48,500.0,503.24,26354.0,502.61,503.48,500.0,503.24,26354.0
2021-10-28 15:00:00,502.93,503.61,501.62,501.98,13620.0,502.93,503.61,501.62,501.98,13620.0
2021-10-28 15:30:00,502.46,503.88,502.29,503.52,46076.0,502.46,503.88,502.29,503.52,46076.0
2021-10-29 09:30:00,499.91,503.5,497.06,497.82,34586.0,499.91,503.5,497.06,497.82,34586.0
2021-10-29 10:00:00,497.56,499.72,493.72,497.37,31301.0,497.56,499.72,493.72,497.37,31301.0
2021-10-29 10:30:00,497.73,498.5,494.92,495.89,20475.0,497.73,498.5,494.92,495.89,20475.0
2021-10-29 11:00:00,495.78,496.9,495.0,495.44,17621.0,495.78,496.9,495.0,495.44,17621.0
2021-10-29 11:30:00,495.25,497.84,494.01,496.65,18639.0,495.25,497.84,494.01,496.65,18639.0
2021-10-29 12:00:00,497.06,498.11,496.04,497.87,18578.0,497.06,498.11,496.04,497.87,18578.0
2021-10-29 12:30:00,497.76,499.49,497.69,499.25,20510.0,497.76,499.49,497.69,499.25,20510.0
2021-10-29 13:00:00,499.1,500.09,498.78,499.81,20345.0,499.1,500.09,498.78,499.81,20345.0
2021-10-29 13:30:00,499.81,500.11,496.11,496.12,12613.0,499.81,500.11,496.11,496.12,12613.0
2021-10-29 14:00:00,496.12,497.51,493.55,493.9,20160.0,496.12,497.51,493.55,493.9,20160.0
2021-10-29 14:30:00,494.13,496.48,493.65,496.48,20546.0,494.13,496.48,493.65,496.48,20546.0
2021-10-29 15:00:00,496.48,498.89,496.48,498.58,24777.0,496.48,498.89,496.48,498.58,24777.0
2021-10-29 15:30:00,498.55,499.18,497.88,498.65,79951.0,498.55,499.18,497.88,498.65,79951.0
2021-11-01 09:30:00,500.0,501.06,493.59,495.48,28568.0,500.0,501.06,493.59,495.48,28568.0
2021-11-01 10:00:00,495.4,495.4,491.19,493.44,27876.0,495.4,495.4,491.19,493.44,27876.0
2021-11-01 10:30:00,493.83,494.46,491.47,491.85,22143.0,493.83,494.46,491.47,491.85,22143.0
2021-11-01 11:00:00,491.43,494.56,491.26,493.15,39012.0,491.43,494.56,491.26,493.15,39012.0
2021-11-01 11:30:00,493.09,494.09,491.71,493.44,34676.0,493.09,494.09,491.71,493.44,34676.0
2021-11-01 12:00:00,493.71,495.71,492.77,494.37,20703.0,493.71,495.71,492.77,494.37,20703.0
2021-11-01 12:30:00,493.94,496.61,493.93,495.9,17521.0,493.94,496.61,493.93,495.9,17521.0
2021-11-01 13:00:00,495.79,501.31,495.23,501.27,24427.0,495.79,501.31,495.23,501.27,24427.0
2021-11-01 13:30:00,501.12,504.15,499.84,503.88,23425.0,501.12,504.15,499.84,503.88,23425.0
2021-11-01 14:00:00,504.13,504.57,501.17,501.99,17442.0,504.13,504.57,501.17,501.99,17442.0
2021-11-01 14:30:00,501.5,503.9,500.83,503.75,25709.0,501.5,503.9,500.83,503.75,25709.0
2021-11-01 15:00:00,503.52,504.81,502.99,504.81,20809.0,503.52,504.81,502.99,504.81,20809.0
2021-11-01 15:30:00,504.99,507.0,504.76,505.73,60913.0,504.99,507.0,504.76,505.73,60913.0
2021-11-02 09:30:00,464.98,495.51,455.1,494.39,375650.0,464.98,495.51,455.1,494.39,375650.0
2021-11-02 10:00:00,494.51,524.31,488.0,490.54,228760.0,494.51,524.31,488.0,490.54,228760.0
2021-11-02 10:30:00,491.75,494.37,475.65,477.17,77097.0,491.75,494.37,475.65,477.17,77097.0
2021-11-02 11:00:00,475.65,481.4,471.82,478.23,70848.0,475.65,481.4,471.82,478.23,70848.0
2021-11-02 11:30:00,477.26,478.22,473.86,476.29,56784.0,477.26,478.22,473.86,476.29,56784.0
2021-11-02 12:00:00,476.29,484.15,476.28,480.69,36172.0,476.29,484.15,476.28,480.69,36172.0
2021-11-02 12:30:00,480.97,485.23,478.34,483.89,20035.0,480.97,485.23,478.34,483.89,20035.0
2021-11-02 13:00:00,483.85,484.29,477.95,480.45,27821.0,483.85,484.29,477.95,480.45,27821.0
2021-11-02 13:30:00,480.08,480.6,477.87,479.2,25029.0,480.08,480.6,477.87,479.2,25029.0
2021-11-02 14:00:00,479.39,481.47,477.01,477.69,38061.0,479.39,481.47,477.01,477.69,38061.0
2021-11-02 14:30:00,477.5,482.75,476.85,482.51,31840.0,477.5,482.75,476.85,482.51,31840.0
2021-11-02 15:00:00,482.63,485.14,482.22,484.8,72359.0,482.63,485.14,482.22,484.8,72359.0
2021-11-02 15:30:00,484.79,486.13,482.73,483.87,95686.0,484.79,486.13,482.73,483.87,95686.0
2021-11-03 09:30:00,478.01,480.9,460.05,463.04,163685.0,478.01,480.9,460.05,463.04,163685.0
2021-11-03 10:00:00,462.01,464.58,456.11,460.54,64962.0,462.01,464.58,456.11,460.54,64962.0
2021-11-03 10:30:00,460.4,460.68,453.61,457.33,53905.0,460.4,460.68,453.61,457.33,53905.0
2021-11-03 11:00:00,457.21,457.42,449.28,450.83,77835.0,457.21,457.42,449.28,450.83,77835.0
2021-11-03 11:30:00,451.63,452.67,447.74,451.34,48451.0,451.63,452.67,447.74,451.34,48451.0
2021-11-03 12:00:00,451.5,452.66,449.35,449.94,47674.0,451.5,452.66,449.35,449.94,47674.0
2021-11-03 12:30:00,449.94,449.94,445.8,446.99,30035.0,449.94,449.94,445.8,446.99,30035.0
2021-11-03 13:00:00,446.78,446.98,443.61,445.87,28269.0,446.78,446.98,443.61,445.87,28269.0
2021-11-03 13:30:00,446.36,450.92,446.08,448.85,34039.0,446.36,450.92,446.08,448.85,34039.0
2021-11-03 14:00:00,449.01,453.37,448.34,452.44,48635.0,449.01,453.37,448.34,452.44,48635.0
2021-11-03 14:30:00,452.46,459.35,452.46,458.25,59313.0,452.46,459.35,452.46,458.25,59313.0
2021-11-03 15:00:00,457.78,458.02,450.8,451.0,57539.0,457.78,458.02,450.8,451.0,57539.0
2021-11-03 15:30:00,451.21,454.19,451.03,453.23,132338.0,451.21,454.19,451.03,453.23,132338.0
2021-11-04 09:30:00,456.41,458.73,454.66,456.15,51634.0,456.41,458.73,454.66,456.15,51634.0
2021-11-04 10:00:00,455.95,462.01,455.64,458.95,32001.0,455.95,462.01,455.64,458.95,32001.0
2021-11-04 10:30:00,458.94,461.06,457.49,458.05,35330.0,458.94,461.06,457.49,458.05,35330.0
2021-11-04 11:00:00,457.92,459.77,456.66,458.04,68636.0,457.92,459.77,456.66,458.04,68636.0
2021-11-04 11:30:00,457.53,458.59,455.02,457.08,30792.0,457.53,458.59,455.02,457.08,30792.0
2021-11-04 12:00:00,456.86,459.74,456.24,457.59,21478.0,456.86,459.74,456.24,457.59,21478.0
2021-11-04 12:30:00,457.61,457.83,454.15,455.7,32719.0,457.61,457.83,454.15,455.7,32719.0
2021-11-04 13:00:00,455.7,455.76,452.54,454.53,33092.0,455.7,455.76,452.54,454.53,33092.0
2021-11-04 13:30:00,454.27,455.45,453.52,454.0,24833.0,454.27,455.45,453.52,454.0,24833.0
2021-11-04 14:00:00,454.0,454.06,451.75,451.84,18938.0,454.0,454.06,451.75,451.84,18938.0
2021-11-04 14:30:00,451.73,451.93,449.63,449.63,28761.0,451.73,451.93,449.63,449.63,28761.0
2021-11-04 15:00:00,449.51,449.65,448.3,448.37,29412.0,449.51,449.65,448.3,448.37,29412.0
2021-11-04 15:30:00,448.46,452.68,448.32,452.17,70634.0,448.46,452.68,448.32,452.17,70634.0
2021-11-05 09:30:00,452.0,453.23,444.73,448.95,37685.0,452.0,453.23,444.73,448.95,37685.0
2021-11-05 10:00:00,448.98,455.76,448.87,453.95,20815.0,448.98,455.76,448.87,453.95,20815.0
2021-11-05 10:30:00,453.9,461.21,453.89,459.75,40628.0,453.9,461.21,453.89,459.75,40628.0
2021-11-05 11:00:00,459.53,460.07,453.31,454.0,23357.0,459.53,460.07,453.31,454.0,23357.0
2021-11-05 11:30:00,454.04,454.22,451.54,452.11,21091.0,454.04,454.22,451.54,452.11,21091.0
2021-11-05 12:00:00,451.88,453.62,450.14,450.71,21464.0,451.88,453.62,450.14,450.71,21464.0
2021-11-05 12:30:00,450.72,452.24,447.93,448.3,17691.0,450.72,452.24,447.93,448.3,17691.0
2021-11-05 13:00:00,448.59,448.59,442.56,442.61,32917.0,448.59,448.59,442.56,442.61,32917.0
2021-11-05 13:30:00,443.22,446.25,442.9,446.14,23652.0,443.22,446.25,442.9,446.14,23652.0
2021-11-05 14:00:00,446.03,448.85,444.79,447.6,28537.0,446.03,448.85,444.79,447.6,28537.0
2021-11-05 14:30:00,447.34,447.7,445.95,446.53,16088.0,447.34,447.7,445.95,446.53,16088.0
2021-11-05 15:00:00,446.79,446.79,442.86,443.41,37290.0,446.79,446.79,442.86,443.41,37290.0
2021-11-05 15:30:00,443.7,444.43,441.54,443.04,92126.0,443.7,444.43,441.54,443.04,92126.0
2021-11-08 09:30:00,450.68,451.48,446.16,447.94,43573.0,450.68,451.48,446.16,447.94,43573.0
2021-11-08 10:00:00,447.57,451.56,447.1,448.49,56031.0,447.57,451.56,447.1,448.49,56031.0
2021-11-08 10:30:00,448.29,449.43,444.56,445.03,24991.0,448.29,449.43,444.56,445.03,24991.0
2021-11-08 11:00:00,444.65,447.68,444.36,445.05,20918.0,444.65,447.68,444.36,445.05,20918.0
2021-11-08 11:30:00,444.96,446.61,443.35,444.57,11394.0,444.96,446.61,443.35,444.57,11394.0
2021-11-08 12:00:00,444.95,447.23,444.76,445.59,13103.0,444.95,447.23,444.76,445.59,13103.0
2021-11-08 12:30:00,445.42,446.33,444.49,445.75,7376.0,445.42,446.33,444.49,445.75,7376.0
2021-11-08 13:00:00,445.51,446.07,444.76,445.92,10599.0,445.51,446.07,444.76,445.92,10599.0
2021-11-08 13:30:00,445.39,445.65,443.04,443.96,11802.0,445.39,445.65,443.04,443.96,11802.0
2021-11-08 14:00:00,443.93,445.4,443.93,444.75,21720.0,443.93,445.4,443.93,444.75,21720.0
2021-11-08 14:30:00,444.53,449.0,444.52,448.9,12759.0,444.53,449.0,444.52,448.9,12759.0
2021-11-08 15:00:00,448.89,450.22,448.25,449.86,23227.0,448.89,450.22,448.25,449.86,23227.0
2021-11-08 15:30:00,449.85,450.33,447.62,448.53,46960.0,449.85,450.33,447.62,448.53,46960.0
2021-11-09 09:30:00,448.67,450.0,439.13,440.37,39813.0,448.67,450.0,439.13,440.37,39813.0
2021-11-09 10:00:00,440.37,443.19,437.27,440.95,25492.0,440.37,443.19,437.27,440.95,25492.0
2021-11-09 10:30:00,440.78,441.43,438.8,440.22,55444.0,440.78,441.43,438.8,440.22,55444.0
2021-11-09 11:00:00,440.01,443.22,438.7,441.43,32307.0,440.01,443.22,438.7,441.43,32307.0
2021-11-09 11:30:00,441.12,441.79,438.01,438.49,23090.0,441.12,441.79,438.01,438.49,23090.0
2021-11-09 12:00:00,438.37,439.53,435.57,437.05,42249.0,438.37,439.53,435.57,437.05,42249.0
2021-11-09 12:30:00,437.47,438.74,436.77,437.24,11287.0,437.47,438.74,436.77,437.24,11287.0
2021-11-09 13:00:00,437.03,440.0,436.98,439.25,13711.0,437.03,440.0,436.98,439.25,13711.0
2021-11-09 13:30:00,439.44,439.63,437.62,438.02,12325.0,439.44,439.63,437.62,438.02,12325.0
2021-11-09 14:00:00,437.59,439.95,437.59,438.43,22474.0,437.59,439.95,437.59,438.43,22474.0
2021-11-09 14:30:00,438.44,438.68,436.66,437.66,28575.0,438.44,438.68,436.66,437.66,28575.0
2021-11-09 15:00:00,437.59,438.18,436.75,437.09,26628.0,437.59,438.18,436.75,437.09,26628.0
2021-11-09 15:30:00,436.98,440.86,436.66,439.75,61888.0,436.98,440.86,436.66,439.75,61888.0
2021-11-10 09:30:00,437.18,449.48,430.24,446.56,55761.0,437.18,449.48,430.24,446.56,55761.0
2021-11-10 10:00:00,444.55,447.8,439.99,440.55,50119.0,444.55,447.8,439.99,440.55,50119.0
2021-11-10 10:30:00,441.96,443.57,441.0,442.3,27035.0,441.96,443.57,441.0,442.3,27035.0
2021-11-10 11:00:00,442.78,444.71,441.07,442.45,27174.0,442.78,444.71,441.07,442.45,27174.0
2021-11-10 11:30:00,442.16,444.19,441.16,443.46,23095.0,442.16,444.19,441.16,443.46,23095.0
2021-11-10 12:00:00,443.96,444.39,442.63,443.25,28194.0,443.96,444.39,442.63,443.25,28194.0
2021-11-10 12:30:00,443.54,444.56,442.86,443.7,15712.0,443.54,444.56,442.86,443.7,15712.0
2021-11-10 13:00:00,443.54,444.0,440.15,440.68,27266.0,443.54,444.0,440.15,440.68,27266.0
2021-11-10 13:30:00,440.65,442.0,438.69,438.91,17863.0,440.65,442.0,438.69,438.91,17863.0
2021-11-10 14:00:00,438.5,439.35,437.33,437.33,13276.0,438.5,439.35,437.33,437.33,13276.0
2021-11-10 14:30:00,437.75,439.38,436.15,436.75,58406.0,437.75,439.38,436.15,436.75,58406.0
2021-11-10 15:00:00,436.73,441.27,436.72,440.31,17918.0,436.73,441.27,436.72,440.31,17918.0
2021-11-10 15:30:00,440.49,441.1,439.37,440.53,39487.0,440.49,441.1,439.37,440.53,39487.0
2021-11-11 09:30:00,443.08,449.0,442.0,446.83,38615.0,443.08,449.0,442.0,446.83,38615.0
2021-11-11 10:00:00,446.11,446.11,441.01,443.4,40049.0,446.11,446.11,441.01,443.4,40049.0
2021-11-11 10:30:00,443.43,446.58,443.33,444.45,15696.0,443.43,446.58,443.33,444.45,15696.0
2021-11-11 11:00:00,444.49,446.14,443.33,444.12,12183.0,444.49,446.14,443.33,444.12,12183.0
2021-11-11 11:30:00,444.14,446.07,443.29,444.83,17219.0,444.14,446.07,443.29,444.83,17219.0
2021-11-11 12:00:00,444.51,445.44,443.81,444.56,37121.0,444.51,445.44,443.81,444.56,37121.0
2021-11-11 12:30:00,444.34,446.25,444.19,445.58,18467.0,444.34,446.25,444.19,445.58,18467.0
2021-11-11 13:00:00,445.84,446.7,444.6,446.05,19542.0,445.84,446.7,444.6,446.05,19542.0
2021-11-11 13:30:00,446.65,448.27,445.59,448.27,21609.0,446.65,448.27,445.59,448.27,21609.0
2021-11-11 14:00:00,448.04,450.36,447.13,450.36,16387.0,448.04,450.36,447.13,450.36,16387.0
2021-11-11 14:30:00,450.15,450.76,447.77,448.36,17674.0,450.15,450.76,447.77,448.36,17674.0
2021-11-11 15:00:00,449.11,449.29,448.02,449.29,9216.0,449.11,449.29,448.02,449.29,9216.0
2021-11-11 15:30:00,449.79,450.49,448.32,449.77,56858.0,449.79,450.49,448.32,449.77,56858.0
2021-11-12 09:30:00,450.0,454.12,444.0,446.11,16609.0,450.0,454.12,444.0,446.11,16609.0
2021-11-12 10:00:00,445.24,447.14,441.29,444.0,35774.0,445.24,447.14,441.29,444.0,35774.0
2021-11-12 10:30:00,443.35,444.35,441.63,442.44,12544.0,443.35,444.35,441.63,442.44,12544.0
2021-11-12 11:00:00,442.15,446.27,442.15,446.27,9007.0,442.15,446.27,442.15,446.27,9007.0
2021-11-12 11:30:00,445.64,447.73,444.9,445.33,14191.0,445.64,447.73,444.9,445.33,14191.0
2021-11-12 12:00:00,444.98,447.7,444.98,446.23,8928.0,444.98,447.7,444.98,446.23,8928.0
2021-11-12 12:30:00,445.85,446.47,444.59,444.59,4436.0,445.85,446.47,444.59,444.59,4436.0
2021-11-12 13:00:00,444.93,445.75,443.79,443.79,6759.0,444.93,445.75,443.79,443.79,6759.0
2021-11-12 13:30:00,444.03,444.32,442.1,443.06,8279.0,444.03,444.32,442.1,443.06,8279.0
2021-11-12 14:00:00,442.64,443.15,442.0,442.26,7324.0,442.64,443.15,442.0,442.26,7324.0
2021-11-12 14:30:00,442.21,443.06,442.05,443.06,9409.0,442.21,443.06,442.05,443.06,9409.0
2021-11-12 15:00:00,442.7,444.18,442.7,444.04,5139.0,442.7,444.18,442.7,444.04,5139.0
2021-11-12 15:30:00,444.24,447.22,444.24,446.86,36662.0,444.24,447.22,444.24,446.86,36662.0
2021-11-15 09:30:00,443.94,446.51,436.6,440.0,30605.0,443.94,446.51,436.6,440.0,30605.0
2021-11-15 10:00:00,440.11,440.26,433.62,434.9,26233.0,440.11,440.26,433.62,434.9,26233.0
2021-11-15 10:30:00,435.11,436.6,431.45,436.6,24506.0,435.11,436.6,431.45,436.6,24506.0
2021-11-15 11:00:00,436.39,437.46,435.72,437.12,15768.0,436.39,437.46,435.72,437.12,15768.0
2021-11-15 11:30:00,436.88,436.89,434.87,436.21,28049.0,436.88,436.89,434.87,436.21,28049.0
2021-11-15 12:00:00,435.69,436.46,432.86,433.93,33280.0,435.69,436.46,432.86,433.93,33280.0
2021-11-15 12:30:00,433.94,435.74,433.82,435.02,9885.0,433.94,435.74,433.82,435.02,9885.0
2021-11-15 13:00:00,434.37,436.05,433.99,434.29,23036.0,434.37,436.05,433.99,434.29,23036.0
2021-11-15 13:30:00,435.42,435.42,433.76,433.84,7971.0,435.42,435.42,433.76,433.84,7971.0
2021-11-15 14:00:00,433.56,434.28,432.53,433.51,17125.0,433.56,434.28,432.53,433.51,17125.0
2021-11-15 14:30:00,433.31,434.47,432.79,432.8,20230.0,433.31,434.47,432.79,432.8,20230.0
2021-11-15 15:00:00,433.25,434.26,433.02,434.02,13432.0,433.25,434.26,433.02,434.02,13432.0
2021-11-15 15:30:00,433.65,434.43,432.65,433.99,45165.0,433.65,434.43,432.65,433.99,45165.0
2021-11-16 09:30:00,436.32,436.46,430.27,433.13,51284.0,436.32,436.46,430.27,433.13,51284.0
2021-11-16 10:00:00,432.73,438.0,432.22,436.73,46483.0,432.73,438.0,432.22,436.73,46483.0
2021-11-16 10:30:00,437.59,442.28,436.76,441.13,23182.0,437.59,442.28,436.76,441.13,23182.0
2021-11-16 11:00:00,440.63,441.4,437.91,438.3,14666.0,440.63,441.4,437.91,438.3,14666.0
2021-11-16 11:30:00,438.29,438.69,436.03,436.16,15619.0,438.29,438.69,436.03,436.16,15619.0
2021-11-16 12:00:00,436.54,436.61,432.47,433.37,23455.0,436.54,436.61,432.47,433.37,23455.0
2021-11-16 12:30:00,433.61,435.35,433.21,434.49,14816.0,433.61,435.35,433.21,434.49,14816.0
2021-11-16 13:00:00,434.81,436.11,434.79,435.29,7007.0,434.81,436.11,434.79,435.29,7007.0
2021-11-16 13:30:00,435.02,437.73,434.73,436.68,7039.0,435.02,437.73,434.73,436.68,7039.0
2021-11-16 14:00:00,436.95,440.05,436.91,439.38,11737.0,436.95,440.05,436.91,439.38,11737.0
2021-11-16 14:30:00,439.66,440.33,438.86,439.75,7362.0,439.66,440.33,438.86,439.75,7362.0
2021-11-16 15:00:00,440.49,440.49,438.68,439.41,15380.0,440.49,440.49,438.68,439.41,15380.0
2021-11-16 15:30:00,439.41,440.93,438.44,438.91,45231.0,439.41,440.93,438.44,438.91,45231.0
2021-11-17 09:30:00,439.13,439.78,431.7,432.18,19746.0,439.13,439.78,431.7,432.18,19746.0
2021-11-17 10:00:00,432.8,434.12,430.87,433.99,38047.0,432.8,434.12,430.87,433.99,38047.0
2021-11-17 10:30:00,433.59,435.23,432.05,435.21,15650.0,433.59,435.23,432.05,435.21,15650.0
2021-11-17 11:00:00,435.25,436.64,431.61,433.19,15940.0,435.25,436.64,431.61,433.19,15940.0
2021-11-17 11:30:00,432.69,433.19,431.0,432.12,17694.0,432.69,433.19,431.0,432.12,17694.0
2021-11-17 12:00:00,432.39,433.11,430.14,430.8,19747.0,432.39,433.11,430.14,430.8,19747.0
2021-11-17 12:30:00,430.79,431.99,430.5,431.72,6918.0,430.79,431.99,430.5,431.72,6918.0
2021-11-17 13:00:00,431.69,432.99,431.17,432.7,9155.0,431.69,432.99,431.17,432.7,9155.0
2021-11-17 13:30:00,432.89,434.22,431.52,431.94,13777.0,432.89,434.22,431.52,431.94,13777.0
2021-11-17 14:00:00,431.49,432.06,427.74,428.57,22608.0,431.49,432.06,427.74,428.57,22608.0
2021-11-17 14:30:00,427.95,429.6,427.66,427.9,7579.0,427.95,429.6,427.66,427.9,7579.0
2021-11-17 15:00:00,428.3,428.41,426.71,427.58,10998.0,428.3,428.41,426.71,427.58,10998.0
2021-11-17 15:30:00,427.86,428.53,426.15,426.66,49647.0,427.86,428.53,426.15,426.66,49647.0
2021-11-18 09:30:00,429.36,430.32,423.01,423.99,30010.0,429.36,430.32,423.01,423.99,30010.0
2021-11-18 10:00:00,424.24,427.06,420.69,422.06,17613.0,424.24,427.06,420.69,422.06,17613.0
2021-11-18 10:30:00,422.4,423.59,420.45,421.48,30276.0,422.4,423.59,420.45,421.48,30276.0
2021-11-18 11:00:00,420.99,421.15,418.79,419.73,19653.0,420.99,421.15,418.79,419.73,19653.0
2021-11-18 11:30:00,419.73,422.21,419.5,420.9,24507.0,419.73,422.21,419.5,420.9,24507.0
2021-11-18 12:00:00,421.0,422.82,420.04,422.5,19900.0,421.0,422.82,420.04,422.5,19900.0
2021-11-18 12:30:00,422.31,422.78,417.53,418.56,27782.0,422.31,422.78,417.53,418.56,27782.0
2021-11-18 13:00:00,418.98,421.91,418.78,421.43,8508.0,418.98,421.91,418.78,421.43,8508.0
2021-11-18 13:30:00,421.51,423.29,421.19,423.04,13420.0,421.51,423.29,421.19,423.04,13420.0
2021-11-18 14:00:00,422.69,423.74,421.99,422.27,8394.0,422.69,423.74,421.99,422.27,8394.0
2021-11-18 14:30:00,421.97,424.89,421.39,423.46,8973.0,421.97,424.89,421.39,423.46,8973.0
2021-11-18 15:00:00,423.43,423.59,420.67,420.87,17753.0,423.43,423.59,420.67,420.87,17753.0
2021-11-18 15:30:00,420.68,422.73,420.09,422.03,44172.0,420.68,422.73,420.09,422.03,44172.0
2021-11-19 09:30:00,425.42,429.14,420.68,428.52,106154.0,425.42,429.14,420.68,428.52,106154.0
2021-11-19 10:00:00,428.34,428.34,420.83,426.94,39386.0,428.34,428.34,420.83,426.94,39386.0
2021-11-19 10:30:00,426.33,431.4,426.33,431.4,22866.0,426.33,431.4,426.33,431.4,22866.0
2021-11-19 11:00:00,431.4,433.9,430.67,433.13,62400.0,431.4,433.9,430.67,433.13,62400.0
2021-11-19 11:30:00,432.99,435.73,432.55,433.3,16476.0,432.99,435.73,432.55,433.3,16476.0
2021-11-19 12:00:00,433.1,436.66,433.1,436.39,20778.0,433.1,436.66,433.1,436.39,20778.0
2021-11-19 12:30:00,435.93,438.93,435.29,435.64,19520.0,435.93,438.93,435.29,435.64,19520.0
2021-11-19 13:00:00,435.35,435.8,433.73,433.96,15764.0,435.35,435.8,433.73,433.96,15764.0
2021-11-19 13:30:00,433.89,435.29,432.95,434.02,21896.0,433.89,435.29,432.95,434.02,21896.0
2021-11-19 14:00:00,434.0,435.37,432.77,434.5,19227.0,434.0,435.37,432.77,434.5,19227.0
2021-11-19 14:30:00,434.37,436.0,434.01,435.26,23342.0,434.37,436.0,434.01,435.26,23342.0
2021-11-19 15:00:00,435.49,435.59,433.6,434.69,21449.0,435.49,435.59,433.6,434.69,21449.0
2021-11-19 15:30:00,434.31,434.8,433.13,434.31,62161.0,434.31,434.8,433.13,434.31,62161.0
2021-11-22 09:30:00,443.52,455.49,437.51,453.75,65360.0,443.52,455.49,437.51,453.75,65360.0
2021-11-22 10:00:00,453.08,462.89,453.08,459.36,87128.0,453.08,462.89,453.08,459.36,87128.0
2021-11-22 10:30:00,459.36,463.46,458.24,459.66,84422.0,459.36,463.46,458.24,459.66,84422.0
2021-11-22 11:00:00,460.4,460.5,441.39,441.39,53393.0,460.4,460.5,441.39,441.39,53393.0
2021-11-22 11:30:00,441.51,442.08,427.01,432.19,41094.0,441.51,442.08,427.01,432.19,41094.0
2021-11-22 12:00:00,433.61,441.38,430.99,440.0,47025.0,433.61,441.38,430.99,440.0,47025.0
2021-11-22 12:30:00,439.85,443.75,438.58,438.92,23503.0,439.85,443.75,438.58,438.92,23503.0
2021-11-22 13:00:00,439.62,441.44,439.08,441.1,14825.0,439.62,441.44,439.08,441.1,14825.0
2021-11-22 13:30:00,442.93,446.96,442.57,445.7,45162.0,442.93,446.96,442.57,445.7,45162.0
2021-11-22 14:00:00,445.43,446.64,443.2,444.27,17647.0,445.43,446.64,443.2,444.27,17647.0
2021-11-22 14:30:00,445.02,447.92,444.51,445.84,11110.0,445.02,447.92,444.51,445.84,11110.0
2021-11-22 15:00:00,446.35,448.6,444.79,445.36,20086.0,446.35,448.6,444.79,445.36,20086.0
2021-11-22 15:30:00,445.57,446.62,439.82,439.83,69660.0,445.57,446.62,439.82,439.83,69660.0
2021-11-23 09:30:00,440.0,447.27,435.77,443.43,39935.0,440.0,447.27,435.77,443.43,39935.0
2021-11-23 10:00:00,442.69,443.04,434.29,434.91,26808.0,442.69,443.04,434.29,434.91,26808.0
2021-11-23 10:30:00,434.98,435.68,426.14,426.62,30237.0,434.98,435.68,426.14,426.62,30237.0
2021-11-23 11:00:00,426.87,431.11,423.91,430.11,49293.0,426.87,431.11,423.91,430.11,49293.0
2021-11-23 11:30:00,430.86,431.83,427.25,429.23,13130.0,430.86,431.83,427.25,429.23,13130.0
2021-11-23 12:00:00,428.85,430.98,427.35,430.0,12935.0,428.85,430.98,427.35,430.0,12935.0
2021-11-23 12:30:00,429.7,431.3,428.33,428.65,9398.0,429.7,431.3,428.33,428.65,9398.0
2021-11-23 13:00:00,428.93,430.33,427.71,428.08,23948.0,428.93,430.33,427.71,428.08,23948.0
2021-11-23 13:30:00,427.48,429.24,425.52,426.99,13781.0,427.48,429.24,425.52,426.99,13781.0
2021-11-23 14:00:00,427.99,429.19,425.71,426.76,13931.0,427.99,429.19,425.71,426.76,13931.0
2021-11-23 14:30:00,426.68,429.33,426.67,429.24,12568.0,426.68,429.33,426.67,429.24,12568.0
2021-11-23 15:00:00,429.53,432.98,428.79,431.83,14436.0,429.53,432.98,428.79,431.83,14436.0
2021-11-23 15:30:00,431.68,433.52,430.4,432.71,55560.0,431.68,433.52,430.4,432.71,55560.0
2021-11-24 09:30:00,429.14,430.0,421.93,429.49,33303.0,429.14,430.0,421.93,429.49,33303.0
2021-11-24 10:00:00,429.92,434.92,429.92,431.5,12497.0,429.92,434.92,429.92,431.5,12497.0
2021-11-24 10:30:00,432.89,436.82,432.89,436.09,14436.0,432.89,436.82,432.89,436.09,14436.0
2021-11-24 11:00:00,435.36,436.25,433.0,436.25,12149.0,435.36,436.25,433.0,436.25,12149.0
2021-11-24 11:30:00,437.44,437.45,434.71,434.93,7541.0,437.44,437.45,434.71,434.93,7541.0
2021-11-24 12:00:00,435.29,436.28,432.97,433.4,4996.0,435.29,436.28,432.97,433.4,4996.0
2021-11-24 12:30:00,433.85,435.65,433.85,434.81,9650.0,433.85,435.65,433.85,434.81,9650.0
2021-11-24 13:00:00,435.04,436.95,435.04,435.8,5077.0,435.04,436.95,435.04,435.8,5077.0
2021-11-24 13:30:00,435.8,436.88,435.41,435.98,4653.0,435.8,436.88,435.41,435.98,4653.0
2021-11-24 14:00:00,435.57,436.99,432.27,435.16,10637.0,435.57,436.99,432.27,435.16,10637.0
2021-11-24 14:30:00,434.81,435.31,434.05,434.05,7097.0,434.81,435.31,434.05,434.05,7097.0
2021-11-24 15:00:00,434.99,436.25,433.73,436.25,10574.0,434.99,436.25,433.73,436.25,10574.0
2021-11-24 15:30:00,436.25,437.11,435.16,437.1,46362.0,436.25,437.11,435.16,437.1,46362.0
2021-11-26 09:30:00,429.79,445.66,428.46,439.48,62468.0,429.79,445.66,428.46,439.48,62468.0
2021-11-26 10:00:00,439.03,439.03,429.71,436.14,16600.0,439.03,439.03,429.71,436.14,16600.0
2021-11-26 10:30:00,435.05,436.3,430.48,431.44,13112.0,435.05,436.3,430.48,431.44,13112.0
2021-11-26 11:00:00,431.03,431.46,427.78,431.31,17084.0,431.03,431.46,427.78,431.31,17084.0
2021-11-26 11:30:00,430.7,432.13,428.3,429.25,18132.0,430.7,432.13,428.3,429.25,18132.0
2021-11-26 12:00:00,428.55,431.32,428.28,430.98,16975.0,428.55,431.32,428.28,430.98,16975.0
2021-11-26 12:30:00,431.21,433.99,429.75,433.15,42751.0,431.21,433.99,429.75,433.15,42751.0
2021-11-29 09:30:00,437.5,442.19,429.45,431.93,30236.0,437.5,442.19,429.45,431.93,30236.0
2021-11-29 10:00:00,431.78,431.78,422.62,423.18,29754.0,431.78,431.78,422.62,423.18,29754.0
2021-11-29 10:30:00,422.42,423.64,420.15,420.93,21601.0,422.42,423.64,420.15,420.93,21601.0
2021-11-29 11:00:00,420.9,423.12,420.14,420.55,25429.0,420.9,423.12,420.14,420.55,25429.0
2021-11-29 11:30:00,420.43,425.58,420.43,424.83,23332.0,420.43,425.58,420.43,424.83,23332.0
2021-11-29 12:00:00,424.45,424.45,419.01,420.24,30179.0,424.45,424.45,419.01,420.24,30179.0
2021-11-29 12:30:00,420.24,425.38,419.96,424.24,24377.0,420.24,425.38,419.96,424.24,24377.0
2021-11-29 13:00:00,423.86,426.9,423.68,424.25,12932.0,423.86,426.9,423.68,424.25,12932.0
2021-11-29 13:30:00,425.5,425.9,421.49,422.89,13319.0,425.5,425.9,421.49,422.89,13319.0
2021-11-29 14:00:00,422.65,422.65,419.56,421.42,28869.0,422.65,422.65,419.56,421.42,28869.0
2021-11-29 14:30:00,421.45,426.0,419.5,424.02,26051.0,421.45,426.0,419.5,424.02,26051.0
2021-11-29 15:00:00,424.0,428.76,424.0,426.28,14762.0,424.0,428.76,424.0,426.28,14762.0
2021-11-29 15:30:00,426.63,426.97,422.75,424.01,48719.0,426.63,426.97,422.75,424.01,48719.0
2021-11-30 09:30:00,425.49,431.0,422.7,429.7,38008.0,425.49,431.0,422.7,429.7,38008.0
2021-11-30 10:00:00,430.48,433.52,428.97,433.44,23712.0,430.48,433.52,428.97,433.44,23712.0
2021-11-30 10:30:00,433.22,433.22,421.5,421.5,41827.0,433.22,433.22,421.5,421.5,41827.0
2021-11-30 11:00:00,421.01,422.98,418.0,418.11,38006.0,421.01,422.98,418.0,418.11,38006.0
2021-11-30 11:30:00,417.93,418.78,414.23,416.72,27981.0,417.93,418.78,414.23,416.72,27981.0
2021-11-30 12:00:00,416.33,416.34,411.53,415.25,25168.0,416.33,416.34,411.53,415.25,25168.0
2021-11-30 12:30:00,414.91,415.39,412.13,412.78,14193.0,414.91,415.39,412.13,412.78,14193.0
2021-11-30 13:00:00,413.9,416.25,412.1,413.82,13571.0,413.9,416.25,412.1,413.82,13571.0
2021-11-30 13:30:00,413.89,417.02,412.05,415.93,18734.0,413.89,417.02,412.05,415.93,18734.0
2021-11-30 14:00:00,415.3,419.17,413.86,418.22,17429.0,415.3,419.17,413.86,418.22,17429.0
2021-11-30 14:30:00,418.31,419.06,416.29,417.73,20520.0,418.31,419.06,416.29,417.73,20520.0
2021-11-30 15:00:00,418.03,419.61,417.62,417.83,19765.0,418.03,419.61,417.62,417.83,19765.0
2021-11-30 15:30:00,417.79,422.5,417.77,421.7,120988.0,417.79,422.5,417.77,421.7,120988.0
2021-12-01 09:30:00,423.57,427.22,418.0,419.19,35065.0,423.57,427.22,418.0,419.19,35065.0
2021-12-01 10:00:00,419.19,422.22,414.47,417.4,50047.0,419.19,422.22,414.47,417.4,50047.0
2021-12-01 10:30:00,416.66,420.67,413.45,420.38,35445.0,416.66,420.67,413.45,420.38,35445.0
2021-12-01 11:00:00,421.37,421.49,417.03,417.28,12652.0,421.37,421.49,417.03,417.28,12652.0
2021-12-01 11:30:00,417.38,421.21,416.67,419.95,25412.0,417.38,421.21,416.67,419.95,25412.0
2021-12-01 12:00:00,420.67,423.35,419.6,422.42,20654.0,420.67,423.35,419.6,422.42,20654.0
2021-12-01 12:30:00,423.09,424.98,421.45,421.56,18088.0,423.09,424.98,421.45,421.56,18088.0
2021-12-01 13:00:00,421.38,423.27,416.83,418.54,50485.0,421.38,423.27,416.83,418.54,50485.0
2021-12-01 13:30:00,418.52,419.29,414.29,417.14,23185.0,418.52,419.29,414.29,417.14,23185.0
2021-12-01 14:00:00,416.56,417.44,413.52,416.77,18405.0,416.56,417.44,413.52,416.77,18405.0
2021-12-01 14:30:00,416.56,417.1,414.27,414.83,29766.0,416.56,417.1,414.27,414.83,29766.0
2021-12-01 15:00:00,414.43,414.74,405.17,407.17,39855.0,414.43,414.74,405.17,407.17,39855.0
2021-12-01 15:30:00,406.62,409.34,403.49,403.49,85179.0,406.62,409.34,403.49,403.49,85179.0
2021-12-02 09:30:00,402.21,410.96,398.51,410.72,51510.0,402.21,410.96,398.51,410.72,51510.0
2021-12-02 10:00:00,410.17,413.44,405.12,409.0,39941.0,410.17,413.44,405.12,409.0,39941.0
2021-12-02 10:30:00,409.23,412.06,402.0,412.06,35678.0,409.23,412.06,402.0,412.06,35678.0
2021-12-02 11:00:00,410.6,413.0,407.84,410.98,11600.0,410.6,413.0,407.84,410.98,11600.0
2021-12-02 11:30:00,411.59,415.98,408.54,415.14,20623.0,411.59,415.98,408.54,415.14,20623.0
2021-12-02 12:00:00,415.0,417.68,413.95,415.6,22082.0,415.0,417.68,413.95,415.6,22082.0
2021-12-02 12:30:00,415.35,415.65,411.39,412.11,10777.0,415.35,415.65,411.39,412.11,10777.0
2021-12-02 13:00:00,411.64,411.83,406.89,406.89,11869.0,411.64,411.83,406.89,406.89,11869.0
2021-12-02 13:30:00,407.66,410.2,406.97,409.52,10529.0,407.66,410.2,406.97,409.52,10529.0
2021-12-02 14:00:00,409.67,410.14,407.64,410.09,6347.0,409.67,410.14,407.64,410.09,6347.0
2021-12-02 14:30:00,410.03,410.43,404.64,407.44,24281.0,410.03,410.43,404.64,407.44,24281.0
2021-12-02 15:00:00,407.1,409.14,404.16,406.47,31694.0,407.1,409.14,404.16,406.47,31694.0
2021-12-02 15:30:00,406.4,410.25,405.41,406.47,50539.0,406.4,410.25,405.41,406.47,50539.0
2021-12-03 09:30:00,401.0,407.29,392.48,394.07,73100.0,401.0,407.29,392.48,394.07,73100.0
2021-12-03 10:00:00,393.81,395.66,389.02,394.81,54696.0,393.81,395.66,389.02,394.81,54696.0
2021-12-03 10:30:00,394.23,395.17,390.0,392.97,35660.0,394.23,395.17,390.0,392.97,35660.0
2021-12-03 11:00:00,392.61,394.47,387.0,391.53,24226.0,392.61,394.47,387.0,391.53,24226.0
2021-12-03 11:30:00,391.46,392.68,388.58,388.59,19216.0,391.46,392.68,388.58,388.59,19216.0
2021-12-03 12:00:00,388.99,390.48,387.5,389.46,19731.0,388.99,390.48,387.5,389.46,19731.0
2021-12-03 12:30:00,389.14,391.15,387.42,388.44,27672.0,389.14,391.15,387.42,388.44,27672.0
2021-12-03 13:00:00,388.26,394.67,387.68,393.38,19996.0,388.26,394.67,387.68,393.38,19996.0
2021-12-03 13:30:00,393.26,393.44,388.56,388.56,16825.0,393.26,393.44,388.56,388.56,16825.0
2021-12-03 14:00:00,388.9,391.99,388.66,390.22,20207.0,388.9,391.99,388.66,390.22,20207.0
2021-12-03 14:30:00,390.35,390.51,387.86,388.72,24019.0,390.35,390.51,387.86,388.72,24019.0
2021-12-03 15:00:00,388.75,389.13,385.38,387.63,48021.0,388.75,389.13,385.38,387.63,48021.0
2021-12-03 15:30:00,387.91,388.53,383.67,385.66,180159.0,387.91,388.53,383.67,385.66,180159.0
2021-12-06 09:30:00,384.06,384.06,368.89,370.66,104928.0,384.06,384.06,368.89,370.66,104928.0
2021-12-06 10:00:00,371.27,371.65,365.53,370.82,69417.0,371.27,371.65,365.53,370.82,69417.0
2021-12-06 10:30:00,371.0,377.59,370.33,375.0,73306.0,371.0,377.59,370.33,375.0,73306.0
2021-12-06 11:00:00,375.0,375.04,369.41,370.98,44160.0,375.0,375.04,369.41,370.98,44160.0
2021-12-06 11:30:00,370.53,372.07,368.14,370.36,56548.0,370.53,372.07,368.14,370.36,56548.0
2021-12-06 12:00:00,370.32,370.37,367.12,368.51,26986.0,370.32,370.37,367.12,368.51,26986.0
2021-12-06 12:30:00,368.51,370.15,367.37,370.0,26055.0,368.51,370.15,367.37,370.0,26055.0
2021-12-06 13:00:00,370.01,370.78,368.6,370.11,33809.0,370.01,370.78,368.6,370.11,33809.0
2021-12-06 13:30:00,369.98,371.1,369.22,370.63,43065.0,369.98,371.1,369.22,370.63,43065.0
2021-12-06 14:00:00,370.91,371.36,368.24,368.31,56434.0,370.91,371.36,368.24,368.31,56434.0
2021-12-06 14:30:00,368.31,368.84,364.49,365.13,48310.0,368.31,368.84,364.49,365.13,48310.0
2021-12-06 15:00:00,365.13,365.4,362.0,364.98,109913.0,365.13,365.4,362.0,364.98,109913.0
2021-12-06 15:30:00,365.0,367.62,363.97,366.68,201505.0,365.0,367.62,363.97,366.68,201505.0
2021-12-07 09:30:00,374.78,380.0,368.01,369.19,189124.0,374.78,380.0,368.01,369.19,189124.0
2021-12-07 10:00:00,370.0,370.12,365.32,367.06,132326.0,370.0,370.12,365.32,367.06,132326.0
2021-12-07 10:30:00,366.95,367.6,363.88,365.58,129711.0,366.95,367.6,363.88,365.58,129711.0
2021-12-07 11:00:00,365.24,369.96,359.3,360.1,138027.0,365.24,369.96,359.3,360.1,138027.0
2021-12-07 11:30:00,360.86,361.2,357.68,361.2,66724.0,360.86,361.2,357.68,361.2,66724.0
2021-12-07 12:00:00,361.27,365.0,360.89,361.0,59566.0,361.27,365.0,360.89,361.0,59566.0
2021-12-07 12:30:00,360.84,365.56,360.84,363.56,57995.0,360.84,365.56,360.84,363.56,57995.0
2021-12-07 13:00:00,363.53,364.4,361.33,363.3,42593.0,363.53,364.4,361.33,363.3,42593.0
2021-12-07 13:30:00,363.23,364.11,361.2,361.34,74266.0,363.23,364.11,361.2,361.34,74266.0
2021-12-07 14:00:00,361.49,362.3,358.0,359.61,70410.0,361.49,362.3,358.0,359.61,70410.0
2021-12-07 14:30:00,359.17,359.53,357.02,357.46,85379.0,359.17,359.53,357.02,357.46,85379.0
2021-12-07 15:00:00,357.49,358.38,355.91,355.93,103485.0,357.49,358.38,355.91,355.93,103485.0
2021-12-07 15:30:00,355.92,359.54,355.59,358.57,205145.0,355.92,359.54,355.59,358.57,205145.0
2021-12-08 09:30:00,360.95,362.59,354.12,355.23,97852.0,360.95,362.59,354.12,355.23,97852.0
2021-12-08 10:00:00,354.72,359.82,352.55,357.88,69701.0,354.72,359.82,352.55,357.88,69701.0
2021-12-08 10:30:00,358.32,364.38,357.79,364.02,48259.0,358.32,364.38,357.79,364.02,48259.0
2021-12-08 11:00:00,364.32,365.84,362.51,365.79,43381.0,364.32,365.84,362.51,365.79,43381.0
2021-12-08 11:30:00,366.0,371.85,366.0,370.46,44153.0,366.0,371.85,366.0,370.46,44153.0
2021-12-08 12:00:00,370.79,372.19,369.91,371.33,57464.0,370.79,372.19,369.91,371.33,57464.0
2021-12-08 12:30:00,371.02,373.37,370.19,370.69,33639.0,371.02,373.37,370.19,370.69,33639.0
2021-12-08 13:00:00,370.65,374.65,370.65,374.01,36369.0,370.65,374.65,370.65,374.01,36369.0
2021-12-08 13:30:00,373.9,375.34,369.65,369.65,32584.0,373.9,375.34,369.65,369.65,32584.0
2021-12-08 14:00:00,369.79,369.88,367.29,368.12,21769.0,369.79,369.88,367.29,368.12,21769.0
2021-12-08 14:30:00,368.48,370.21,367.8,369.41,39317.0,368.48,370.21,367.8,369.41,39317.0
2021-12-08 15:00:00,368.9,369.16,367.57,368.44,30180.0,368.9,369.16,367.57,368.44,30180.0
2021-12-08 15:30:00,368.3,368.66,366.66,367.91,90623.0,368.3,368.66,366.66,367.91,90623.0
2021-12-09 09:30:00,369.73,370.41,364.5,365.88,60913.0,369.73,370.41,364.5,365.88,60913.0
2021-12-09 10:00:00,366.24,368.15,360.31,360.42,18986.0,366.24,368.15,360.31,360.42,18986.0
2021-12-09 10:30:00,360.8,362.04,359.05,360.95,24104.0,360.8,362.04,359.05,360.95,24104.0
2021-12-09 11:00:00,360.8,366.32,360.0,365.79,64259.0,360.8,366.32,360.0,365.79,64259.0
2021-12-09 11:30:00,365.72,366.59,361.26,361.26,32958.0,365.72,366.59,361.26,361.26,32958.0
2021-12-09 12:00:00,361.21,363.15,360.75,363.15,13424.0,361.21,363.15,360.75,363.15,13424.0
2021-12-09 12:30:00,362.89,364.99,361.04,362.21,21948.0,362.89,364.99,361.04,362.21,21948.0
2021-12-09 13:00:00,361.95,362.62,360.99,362.3,24414.0,361.95,362.62,360.99,362.3,24414.0
2021-12-09 13:30:00,362.28,362.94,361.27,362.32,40681.0,362.28,362.94,361.27,362.32,40681.0
2021-12-09 14:00:00,362.32,363.36,362.16,362.8,30299.0,362.32,363.36,362.16,362.8,30299.0
2021-12-09 14:30:00,362.83,363.21,359.46,359.71,24798.0,362.83,363.21,359.46,359.71,24798.0
2021-12-09 15:00:00,359.41,360.31,357.76,360.08,30108.0,359.41,360.31,357.76,360.08,30108.0
2021-12-09 15:30:00,360.29,362.2,359.73,360.53,56757.0,360.29,362.2,359.73,360.53,56757.0
2021-12-10 09:30:00,360.62,366.65,360.38,362.12,37541.0,360.62,366.65,360.38,362.12,37541.0
2021-12-10 10:00:00,363.34,364.98,361.47,364.46,31423.0,363.34,364.98,361.47,364.46,31423.0
2021-12-10 10:30:00,364.37,364.59,357.28,359.03,41699.0,364.37,364.59,357.28,359.03,41699.0
2021-12-10 11:00:00,358.81,359.89,357.44,357.98,35386.0,358.81,359.89,357.44,357.98,35386.0
2021-12-10 11:30:00,358.0,360.61,357.8,358.16,27188.0,358.0,360.61,357.8,358.16,27188.0
2021-12-10 12:00:00,359.15,359.53,357.16,357.23,10756.0,359.15,359.53,357.16,357.23,10756.0
2021-12-10 12:30:00,357.22,357.24,355.01,355.6,17555.0,357.22,357.24,355.01,355.6,17555.0
2021-12-10 13:00:00,355.88,355.88,353.62,354.58,26514.0,355.88,355.88,353.62,354.58,26514.0
2021-12-10 13:30:00,354.36,354.79,353.26,354.36,16813.0,354.36,354.79,353.26,354.36,16813.0
2021-12-10 14:00:00,354.16,354.54,350.51,350.73,45896.0,354.16,354.54,350.51,350.73,45896.0
2021-12-10 14:30:00,350.93,351.44,349.29,350.77,29648.0,350.93,351.44,349.29,350.77,29648.0
2021-12-10 15:00:00,350.94,351.84,349.09,349.63,29800.0,350.94,351.84,349.09,349.63,29800.0
2021-12-10 15:30:00,349.73,350.3,347.52,348.09,107552.0,349.73,350.3,347.52,348.09,107552.0
2021-12-13 09:30:00,349.3,352.59,347.01,350.0,82899.0,349.3,352.59,347.01,350.0,82899.0
2021-12-13 10:00:00,350.36,352.39,348.34,349.16,71438.0,350.36,352.39,348.34,349.16,71438.0
2021-12-13 10:30:00,348.58,350.13,346.23,348.5,42981.0,348.58,350.13,346.23,348.5,42981.0
2021-12-13 11:00:00,348.23,349.34,346.36,348.5,26868.0,348.23,349.34,346.36,348.5,26868.0
2021-12-13 11:30:00,348.5,348.52,344.79,345.04,34624.0,348.5,348.52,344.79,345.04,34624.0
2021-12-13 12:00:00,344.97,346.27,343.59,346.09,28108.0,344.97,346.27,343.59,346.09,28108.0
2021-12-13 12:30:00,346.01,346.91,344.32,344.48,25682.0,346.01,346.91,344.32,344.48,25682.0
2021-12-13 13:00:00,344.23,345.04,343.19,343.91,27393.0,344.23,345.04,343.19,343.91,27393.0
2021-12-13 13:30:00,344.1,344.36,343.02,344.09,28117.0,344.1,344.36,343.02,344.09,28117.0
2021-12-13 14:00:00,344.08,344.1,342.18,343.14,29250.0,344.08,344.1,342.18,343.14,29250.0
2021-12-13 14:30:00,343.03,346.53,342.83,346.53,17085.0,343.03,346.53,342.83,346.53,17085.0
2021-12-13 15:00:00,346.79,347.94,346.01,346.43,25789.0,346.79,347.94,346.01,346.43,25789.0
2021-12-13 15:30:00,346.26,347.35,345.16,345.68,74887.0,346.26,347.35,345.16,345.68,74887.0
2021-12-14 09:30:00,340.45,342.97,335.0,341.06,74073.0,340.45,342.97,335.0,341.06,74073.0
2021-12-14 10:00:00,341.46,343.85,340.11,341.75,61961.0,341.46,343.85,340.11,341.75,61961.0
2021-12-14 10:30:00,341.37,342.75,338.16,339.46,54988.0,341.37,342.75,338.16,339.46,54988.0
2021-12-14 11:00:00,339.31,340.36,338.25,340.07,52091.0,339.31,340.36,338.25,340.07,52091.0
2021-12-14 11:30:00,340.32,343.6,339.24,343.25,48376.0,340.32,343.6,339.24,343.25,48376.0
2021-12-14 12:00:00,343.04,343.08,337.53,338.89,35841.0,343.04,343.08,337.53,338.89,35841.0
2021-12-14 12:30:00,338.86,339.03,335.37,337.53,45233.0,338.86,339.03,335.37,337.53,45233.0
2021-12-14 13:00:00,337.16,338.32,336.16,337.23,36564.0,337.16,338.32,336.16,337.23,36564.0
2021-12-14 13:30:00,337.0,340.96,336.5,340.78,42346.0,337.0,340.96,336.5,340.78,42346.0
2021-12-14 14:00:00,340.44,342.46,339.89,340.05,33613.0,340.44,342.46,339.89,340.05,33613.0
2021-12-14 14:30:00,340.16,343.03,340.16,341.48,28956.0,340.16,343.03,340.16,341.48,28956.0
2021-12-14 15:00:00,341.84,343.45,341.74,342.79,26313.0,341.84,343.45,341.74,342.79,26313.0
2021-12-14 15:30:00,342.62,343.38,340.29,341.31,93805.0,342.62,343.38,340.29,341.31,93805.0
2021-12-15 09:30:00,342.92,346.93,339.16,339.17,93116.0,342.92,346.93,339.16,339.17,93116.0
2021-12-15 10:00:00,339.53,341.88,338.61,339.38,73323.0,339.53,341.88,338.61,339.38,73323.0
2021-12-15 10:30:00,339.0,341.61,338.97,339.96,29842.0,339.0,341.61,338.97,339.96,29842.0
2021-12-15 11:00:00,340.07,341.08,336.69,336.69,81003.0,340.07,341.08,336.69,336.69,81003.0
2021-12-15 11:30:00,336.47,340.61,336.34,339.04,35662.0,336.47,340.61,336.34,339.04,35662.0
2021-12-15 12:00:00,339.46,344.12,339.41,344.12,75494.0,339.46,344.12,339.41,344.12,75494.0
2021-12-15 12:30:00,343.76,344.8,342.58,342.59,38658.0,343.76,344.8,342.58,342.59,38658.0
2021-12-15 13:00:00,342.94,345.5,342.5,342.83,68810.0,342.94,345.5,342.5,342.83,68810.0
2021-12-15 13:30:00,343.15,346.25,342.94,346.25,13415.0,343.15,346.25,342.94,346.25,13415.0
2021-12-15 14:00:00,345.87,351.48,344.0,348.32,125405.0,345.87,351.48,344.0,348.32,125405.0
2021-12-15 14:30:00,348.11,352.15,347.03,350.63,48098.0,348.11,352.15,347.03,350.63,48098.0
2021-12-15 15:00:00,350.97,356.95,350.76,355.92,75699.0,350.97,356.95,350.76,355.92,75699.0
2021-12-15 15:30:00,356.02,356.27,352.86,355.29,142449.0,356.02,356.27,352.86,355.29,142449.0
2021-12-16 09:30:00,370.94,377.71,368.56,371.14,191567.0,370.94,377.71,368.56,371.14,191567.0
2021-12-16 10:00:00,371.71,371.85,365.85,369.56,102906.0,371.71,371.85,365.85,369.56,102906.0
2021-12-16 10:30:00,369.84,370.14,361.44,362.31,58541.0,369.84,370.14,361.44,362.31,58541.0
2021-12-16 11:00:00,362.25,362.58,358.06,359.23,46027.0,362.25,362.58,358.06,359.23,46027.0
2021-12-16 11:30:00,359.63,360.76,357.38,357.69,54586.0,359.63,360.76,357.38,357.69,54586.0
2021-12-16 12:00:00,357.96,360.03,356.7,358.75,65037.0,357.96,360.03,356.7,358.75,65037.0
2021-12-16 12:30:00,358.21,358.33,353.73,354.73,44112.0,358.21,358.33,353.73,354.73,44112.0
2021-12-16 13:00:00,355.08,356.55,352.6,352.98,31829.0,355.08,356.55,352.6,352.98,31829.0
2021-12-16 13:30:00,352.71,353.6,351.58,351.88,28325.0,352.71,353.6,351.58,351.88,28325.0
2021-12-16 14:00:00,352.17,353.38,349.95,350.12,27837.0,352.17,353.38,349.95,350.12,27837.0
2021-12-16 14:30:00,350.1,350.1,347.15,349.28,40312.0,350.1,350.1,347.15,349.28,40312.0
2021-12-16 15:00:00,348.88,348.88,346.23,347.59,63494.0,348.88,348.88,346.23,347.59,63494.0
2021-12-16 15:30:00,347.63,351.39,346.32,350.08,98975.0,347.63,351.39,346.32,350.08,98975.0
2021-12-17 09:30:00,343.0,345.8,339.5,344.66,93236.0,343.0,345.8,339.5,344.66,93236.0
2021-12-17 10:00:00,345.09,348.51,343.95,348.01,32293.0,345.09,348.51,343.95,348.01,32293.0
2021-12-17 10:30:00,347.76,359.61,347.5,359.55,76943.0,347.76,359.61,347.5,359.55,76943.0
2021-12-17 11:00:00,359.58,362.34,358.13,361.15,89477.0,359.58,362.34,358.13,361.15,89477.0
2021-12-17 11:30:00,361.25,361.41,355.63,358.2,61246.0,361.25,361.41,355.63,358.2,61246.0
2021-12-17 12:00:00,358.19,360.58,356.62,360.54,49622.0,358.19,360.58,356.62,360.54,49622.0
2021-12-17 12:30:00,360.37,361.08,357.71,358.47,38406.0,360.37,361.08,357.71,358.47,38406.0
2021-12-17 13:00:00,358.12,359.85,357.46,359.62,20029.0,358.12,359.85,357.46,359.62,20029.0
2021-12-17 13:30:00,359.6,359.69,357.9,358.51,19560.0,359.6,359.69,357.9,358.51,19560.0
2021-12-17 14:00:00,358.88,359.11,356.27,356.89,33067.0,358.88,359.11,356.27,356.89,33067.0
2021-12-17 14:30:00,357.04,360.36,356.59,360.22,41221.0,357.04,360.36,356.59,360.22,41221.0
2021-12-17 15:00:00,360.02,362.17,358.85,359.12,73366.0,360.02,362.17,358.85,359.12,73366.0
2021-12-17 15:30:00,359.1,359.14,355.38,357.48,192442.0,359.1,359.14,355.38,357.48,192442.0
2021-12-20 09:30:00,352.04,360.24,351.02,353.75,82630.0,352.04,360.24,351.02,353.75,82630.0
2021-12-20 10:00:00,353.5,354.38,346.9,350.8,114121.0,353.5,354.38,346.9,350.8,114121.0
2021-12-20 10:30:00,350.25,352.56,345.18,345.18,45325.0,350.25,352.56,345.18,345.18,45325.0
2021-12-20 11:00:00,346.36,346.46,343.9,345.69,32245.0,346.36,346.46,343.9,345.69,32245.0
2021-12-20 11:30:00,345.67,347.21,344.54,347.09,21205.0,345.67,347.21,344.54,347.09,21205.0
2021-12-20 12:00:00,346.99,348.74,346.39,347.46,18936.0,346.99,348.74,346.39,347.46,18936.0
2021-12-20 12:30:00,347.12,347.4,344.18,344.79,27725.0,347.12,347.4,344.18,344.79,27725.0
2021-12-20 13:00:00,344.48,347.16,343.93,346.22,12848.0,344.48,347.16,343.93,346.22,12848.0
2021-12-20 13:30:00,346.36,346.95,344.98,345.4,11289.0,346.36,346.95,344.98,345.4,11289.0
2021-12-20 14:00:00,345.74,348.9,345.66,346.36,26999.0,345.74,348.9,345.66,346.36,26999.0
2021-12-20 14:30:00,345.9,347.54,345.7,346.2,13666.0,345.9,347.54,345.7,346.2,13666.0
2021-12-20 15:00:00,346.87,349.57,346.66,348.98,31443.0,346.87,349.57,346.66,348.98,31443.0
2021-12-20 15:30:00,348.52,348.53,344.74,346.38,72740.0,348.52,348.53,344.74,346.38,72740.0
2021-12-21 09:30:00,347.51,352.25,342.64,343.15,28976.0,347.51,352.25,342.64,343.15,28976.0
2021-12-21 10:00:00,343.0,344.78,339.9,340.46,30266.0,343.0,344.78,339.9,340.46,30266.0
2021-12-21 10:30:00,340.48,341.88,337.63,340.74,26874.0,340.48,341.88,337.63,340.74,26874.0
2021-12-21 11:00:00,340.72,342.83,339.55,340.2,28614.0,340.72,342.83,339.55,340.2,28614.0
2021-12-21 11:30:00,340.28,346.63,340.27,346.47,29650.0,340.28,346.63,340.27,346.47,29650.0
2021-12-21 12:00:00,346.22,346.45,343.3,343.96,10158.0,346.22,346.45,343.3,343.96,10158.0
2021-12-21 12:30:00,343.76,346.78,343.4,346.24,21359.0,343.76,346.78,343.4,346.24,21359.0
2021-12-21 13:00:00,346.22,347.3,344.67,347.3,16312.0,346.22,347.3,344.67,347.3,16312.0
2021-12-21 13:30:00,347.23,349.12,347.23,347.37,13080.0,347.23,349.12,347.23,347.37,13080.0
2021-12-21 14:00:00,347.55,348.18,345.71,346.25,21961.0,347.55,348.18,345.71,346.25,21961.0
2021-12-21 14:30:00,346.44,347.2,345.59,346.78,15551.0,346.44,347.2,345.59,346.78,15551.0
2021-12-21 15:00:00,346.9,347.73,345.23,345.23,16713.0,346.9,347.73,345.23,345.23,16713.0
2021-12-21 15:30:00,345.45,348.21,344.95,348.18,56757.0,345.45,348.21,344.95,348.18,56757.0
2021-12-22 09:30:00,350.67,354.59,347.68,349.32,25796.0,350.67,354.59,347.68,349.32,25796.0
2021-12-22 10:00:00,348.7,351.13,345.0,349.83,26519.0,348.7,351.13,345.0,349.83,26519.0
2021-12-22 10:30:00,349.65,352.23,348.67,348.94,17115.0,349.65,352.23,348.67,348.94,17115.0
2021-12-22 11:00:00,349.19,351.88,348.34,350.6,21511.0,349.19,351.88,348.34,350.6,21511.0
2021-12-22 11:30:00,350.72,353.31,350.29,352.54,18122.0,350.72,353.31,350.29,352.54,18122.0
2021-12-22 12:00:00,352.45,352.5,349.39,351.02,17800.0,352.45,352.5,349.39,351.02,17800.0
2021-12-22 12:30:00,351.13,352.29,350.71,352.29,13855.0,351.13,352.29,350.71,352.29,13855.0
2021-12-22 13:00:00,352.02,352.02,350.35,351.05,12717.0,352.02,352.02,350.35,351.05,12717.0
2021-12-22 13:30:00,350.57,351.63,350.2,350.54,14665.0,350.57,351.63,350.2,350.54,14665.0
2021-12-22 14:00:00,350.56,350.56,348.33,348.81,25509.0,350.56,350.56,348.33,348.81,25509.0
2021-12-22 14:30:00,348.85,350.54,348.85,350.17,13957.0,348.85,350.54,348.85,350.17,13957.0
2021-12-22 15:00:00,350.44,350.58,349.2,349.71,16634.0,350.44,350.58,349.2,349.71,16634.0
2021-12-22 15:30:00,349.71,351.91,349.7,351.81,64128.0,349.71,351.91,349.7,351.81,64128.0
2021-12-23 09:30:00,351.47,354.13,348.93,351.25,24033.0,351.47,354.13,348.93,351.25,24033.0
2021-12-23 10:00:00,350.99,350.99,347.22,347.73,12011.0,350.99,350.99,347.22,347.73,12011.0
2021-12-23 10:30:00,347.96,354.01,346.51,351.86,26653.0,347.96,354.01,346.51,351.86,26653.0
2021-12-23 11:00:00,351.75,352.99,349.44,350.39,8918.0,351.75,352.99,349.44,350.39,8918.0
2021-12-23 11:30:00,350.39,351.23,349.68,350.41,10221.0,350.39,351.23,349.68,350.41,10221.0
2021-12-23 12:00:00,350.58,352.27,350.38,351.43,6740.0,350.58,352.27,350.38,351.43,6740.0
2021-12-23 12:30:00,351.2,353.95,351.12,353.32,11158.0,351.2,353.95,351.12,353.32,11158.0
2021-12-23 13:00:00,353.59,354.58,352.1,352.45,11198.0,353.59,354.58,352.1,352.45,11198.0
2021-12-23 13:30:00,352.64,353.69,351.98,353.32,6718.0,352.64,353.69,351.98,353.32,6718.0
2021-12-23 14:00:00,353.85,353.85,352.05,352.4,5904.0,353.85,353.85,352.05,352.4,5904.0
2021-12-23 14:30:00,352.07,352.5,349.51,351.15,20269.0,352.07,352.5,349.51,351.15,20269.0
2021-12-23 15:00:00,351.0,351.71,350.08,350.37,9128.0,351.0,351.71,350.08,350.37,9128.0
2021-12-23 15:30:00,350.33,351.99,349.5,351.29,33476.0,350.33,351.99,349.5,351.29,33476.0
2021-12-27 09:30:00,352.49,356.36,346.79,347.66,22427.0,352.49,356.36,346.79,347.66,22427.0
2021-12-27 10:00:00,347.35,349.56,346.99,349.56,14554.0,347.35,349.56,346.99,349.56,14554.0
2021-12-27 10:30:00,349.57,349.9,346.49,348.66,29794.0,349.57,349.9,346.49,348.66,29794.0
2021-12-27 11:00:00,349.04,349.36,346.14,347.03,21590.0,349.04,349.36,346.14,347.03,21590.0
2021-12-27 11:30:00,347.23,348.81,347.01,348.35,9637.0,347.23,348.81,347.01,348.35,9637.0
2021-12-27 12:00:00,348.42,350.4,347.87,350.23,18577.0,348.42,350.4,347.87,350.23,18577.0
2021-12-27 12:30:00,350.4,350.5,349.45,349.72,8508.0,350.4,350.5,349.45,349.72,8508.0
2021-12-27 13:00:00,349.59,350.31,348.99,350.28,15961.0,349.59,350.31,348.99,350.28,15961.0
2021-12-27 13:30:00,350.06,350.06,347.96,349.38,23006.0,350.06,350.06,347.96,349.38,23006.0
2021-12-27 14:00:00,349.64,350.45,348.98,350.45,15618.0,349.64,350.45,348.98,350.45,15618.0
2021-12-27 14:30:00,350.77,350.96,349.37,349.56,11295.0,350.77,350.96,349.37,349.56,11295.0
2021-12-27 15:00:00,349.5,350.37,348.52,350.25,15185.0,349.5,350.37,348.52,350.25,15185.0
2021-12-27 15:30:00,350.26,352.09,349.72,352.06,44486.0,350.26,352.09,349.72,352.06,44486.0
2021-12-28 09:30:00,352.98,352.98,348.78,351.09,37449.0,352.98,352.98,348.78,351.09,37449.0
2021-12-28 10:00:00,350.88,352.19,346.45,348.48,20173.0,350.88,352.19,346.45,348.48,20173.0
2021-12-28 10:30:00,348.28,349.33,347.12,348.42,16961.0,348.28,349.33,347.12,348.42,16961.0
2021-12-28 11:00:00,348.58,348.75,346.76,347.46,19658.0,348.58,348.75,346.76,347.46,19658.0
2021-12-28 11:30:00,347.72,350.52,347.22,350.06,9075.0,347.72,350.52,347.22,350.06,9075.0
2021-12-28 12:00:00,350.37,351.88,349.93,350.23,8938.0,350.37,351.88,349.93,350.23,8938.0
2021-12-28 12:30:00,350.28,350.36,348.54,349.51,15633.0,350.28,350.36,348.54,349.51,15633.0
2021-12-28 13:00:00,349.5,350.61,349.44,350.0,10274.0,349.5,350.61,349.44,350.0,10274.0
2021-12-28 13:30:00,349.71,349.87,348.84,348.85,7068.0,349.71,349.87,348.84,348.85,7068.0
2021-12-28 14:00:00,348.81,348.81,347.2,347.41,16516.0,348.81,348.81,347.2,347.41,16516.0
2021-12-28 14:30:00,347.35,348.63,346.93,348.52,11610.0,347.35,348.63,346.93,348.52,11610.0
2021-12-28 15:00:00,348.58,349.86,348.47,349.31,7380.0,348.58,349.86,348.47,349.31,7380.0
2021-12-28 15:30:00,349.43,349.95,347.96,348.38,32337.0,349.43,349.95,347.96,348.38,32337.0
2021-12-29 09:30:00,348.76,349.05,342.74,342.94,31022.0,348.76,349.05,342.74,342.94,31022.0
2021-12-29 10:00:00,342.43,342.59,339.62,341.46,39311.0,342.43,342.59,339.62,341.46,39311.0
2021-12-29 10:30:00,341.47,346.04,340.98,345.74,18135.0,341.47,346.04,340.98,345.74,18135.0
2021-12-29 11:00:00,345.76,350.2,345.71,348.54,19328.0,345.76,350.2,345.71,348.54,19328.0
2021-12-29 11:30:00,348.31,350.0,346.94,347.54,9468.0,348.31,350.0,346.94,347.54,9468.0
2021-12-29 12:00:00,347.38,347.96,346.59,346.81,5013.0,347.38,347.96,346.59,346.81,5013.0
2021-12-29 12:30:00,346.84,346.98,345.93,346.32,5913.0,346.84,346.98,345.93,346.32,5913.0
2021-12-29 13:00:00,346.74,348.05,346.6,347.86,10059.0,346.74,348.05,346.6,347.86,10059.0
2021-12-29 13:30:00,347.44,348.57,347.44,348.18,11067.0,347.44,348.57,347.44,348.18,11067.0
2021-12-29 14:00:00,347.95,347.95,346.71,346.87,5766.0,347.95,347.95,346.71,346.87,5766.0
2021-12-29 14:30:00,346.87,347.72,346.79,347.26,9682.0,346.87,347.72,346.79,347.26,9682.0
2021-12-29 15:00:00,347.15,347.28,345.58,345.83,11330.0,347.15,347.28,345.58,345.83,11330.0
2021-12-29 15:30:00,345.87,347.74,345.87,346.78,29230.0,345.87,347.74,345.87,346.78,29230.0
2021-12-30 09:30:00,347.3,352.05,346.0,351.94,28832.0,347.3,352.05,346.0,351.94,28832.0
2021-12-30 10:00:00,351.95,353.0,350.32,351.31,23260.0,351.95,353.0,350.32,351.31,23260.0
2021-12-30 10:30:00,352.21,354.59,351.59,353.43,17695.0,352.21,354.59,351.59,353.43,17695.0
2021-12-30 11:00:00,353.17,354.33,352.68,353.67,15889.0,353.17,354.33,352.68,353.67,15889.0
2021-12-30 11:30:00,353.71,355.61,353.43,354.72,9633.0,353.71,355.61,353.43,354.72,9633.0
2021-12-30 12:00:00,354.95,355.17,353.67,353.71,8179.0,354.95,355.17,353.67,353.71,8179.0
2021-12-30 12:30:00,353.6,356.03,353.52,355.56,15887.0,353.6,356.03,353.52,355.56,15887.0
2021-12-30 13:00:00,355.08,356.9,354.71,356.35,12771.0,355.08,356.9,354.71,356.35,12771.0
2021-12-30 13:30:00,356.63,357.15,354.39,354.79,9022.0,356.63,357.15,354.39,354.79,9022.0
2021-12-30 14:00:00,354.75,355.57,353.88,355.35,6334.0,354.75,355.57,353.88,355.35,6334.0
2021-12-30 14:30:00,355.3,355.44,354.44,354.71,8386.0,355.3,355.44,354.44,354.71,8386.0
2021-12-30 15:00:00,354.73,354.73,353.09,353.72,12684.0,354.73,354.73,353.09,353.72,12684.0
2021-12-30 15:30:00,353.69,354.12,351.91,353.0,26368.0,353.69,354.12,351.91,353.0,26368.0
2021-12-31 09:30:00,350.96,355.04,350.0,352.65,21392.0,350.96,355.04,350.0,352.65,21392.0
2021-12-31 10:00:00,353.28,356.84,352.44,355.07,9688.0,353.28,356.84,352.44,355.07,9688.0
2021-12-31 10:30:00,354.87,356.32,352.93,353.21,10091.0,354.87,356.32,352.93,353.21,10091.0
2021-12-31 11:00:00,353.52,355.4,351.71,354.67,5467.0,353.52,355.4,351.71,354.67,5467.0
2021-12-31 11:30:00,354.1,355.43,353.29,353.93,11546.0,354.1,355.43,353.29,353.93,11546.0
2021-12-31 12:00:00,353.74,355.48,353.47,353.48,9529.0,353.74,355.48,353.47,353.48,9529.0
2021-12-31 12:30:00,353.73,354.29,352.69,354.28,9851.0,353.73,354.29,352.69,354.28,9851.0
2021-12-31 13:00:00,354.0,354.3,353.01,353.1,8559.0,354.0,354.3,353.01,353.1,8559.0
2021-12-31 13:30:00,353.54,354.22,352.97,354.22,5933.0,353.54,354.22,352.97,354.22,5933.0
2021-12-31 14:00:00,353.97,354.15,350.98,352.22,10451.0,353.97,354.15,350.98,352.22,10451.0
2021-12-31 14:30:00,352.0,352.26,350.35,350.98,11123.0,352.0,352.26,350.35,350.98,11123.0
2021-12-31 15:00:00,351.68,353.3,351.31,353.15,19969.0,351.68,353.3,351.31,353.15,19969.0
2021-12-31 15:30:00,353.0,353.02,351.37,351.79,30630.0,353.0,353.02,351.37,351.79,30630.0
2022-01-03 09:30:00,353.98,353.98,343.44,344.16,29426.0,353.98,353.98,343.44,344.16,29426.0
2022-01-03 10:00:00,344.44,348.28,343.44,347.65,35355.0,344.44,348.28,343.44,347.65,35355.0
2022-01-03 10:30:00,348.01,349.68,345.5,348.29,49261.0,348.01,349.68,345.5,348.29,49261.0
2022-01-03 11:00:00,348.42,349.84,346.83,348.54,17848.0,348.42,349.84,346.83,348.54,17848.0
2022-01-03 11:30:00,348.5,349.69,346.83,347.92,13371.0,348.5,349.69,346.83,347.92,13371.0
2022-01-03 12:00:00,347.53,348.39,345.21,347.45,27224.0,347.53,348.39,345.21,347.45,27224.0
2022-01-03 12:30:00,347.46,348.63,347.14,348.12,15605.0,347.46,348.63,347.14,348.12,15605.0
2022-01-03 13:00:00,348.11,348.12,346.12,346.2,8074.0,348.11,348.12,346.12,346.2,8074.0
2022-01-03 13:30:00,346.32,346.65,345.24,346.44,7657.0,346.32,346.65,345.24,346.44,7657.0
2022-01-03 14:00:00,346.62,347.77,346.29,347.54,9428.0,346.62,347.77,346.29,347.54,9428.0
2022-01-03 14:30:00,347.79,347.79,345.75,346.72,10500.0,347.79,347.79,345.75,346.72,10500.0
2022-01-03 15:00:00,346.84,347.84,346.46,347.56,21418.0,346.84,347.84,346.46,347.56,21418.0
2022-01-03 15:30:00,347.56,348.13,346.27,347.77,50943.0,347.56,348.13,346.27,347.77,50943.0
2022-01-04 09:30:00,346.64,347.89,334.16,335.59,88826.0,346.64,347.89,334.16,335.59,88826.0
2022-01-04 10:00:00,335.9,336.52,331.67,331.75,85417.0,335.9,336.52,331.67,331.75,85417.0
2022-01-04 10:30:00,332.08,332.31,323.82,323.99,138072.0,332.08,332.31,323.82,323.99,138072.0
2022-01-04 11:00:00,324.02,326.48,318.52,321.56,190379.0,324.02,326.48,318.52,321.56,190379.0
2022-01-04 11:30:00,322.06,324.41,320.12,320.78,74864.0,322.06,324.41,320.12,320.78,74864.0
2022-01-04 12:00:00,320.82,327.37,320.15,325.24,84802.0,320.82,327.37,320.15,325.24,84802.0
2022-01-04 12:30:00,325.44,325.75,323.34,325.72,41929.0,325.44,325.75,323.34,325.72,41929.0
2022-01-04 13:00:00,325.74,325.86,322.75,324.56,29684.0,325.74,325.86,322.75,324.56,29684.0
2022-01-04 13:30:00,324.2,325.0,321.82,323.06,48074.0,324.2,325.0,321.82,323.06,48074.0
2022-01-04 14:00:00,322.83,326.63,322.78,325.56,35367.0,322.83,326.63,322.78,325.56,35367.0
2022-01-04 14:30:00,325.86,327.23,324.35,325.24,32856.0,325.86,327.23,324.35,325.24,32856.0
2022-01-04 15:00:00,325.45,328.82,325.38,327.86,29278.0,325.45,328.82,325.38,327.86,29278.0
2022-01-04 15:30:00,327.68,332.24,327.51,332.07,114037.0,327.68,332.24,327.51,332.07,114037.0
2022-01-05 09:30:00,332.15,332.15,320.9,325.96,72443.0,332.15,332.15,320.9,325.96,72443.0
2022-01-05 10:00:00,326.06,327.8,322.83,327.8,34917.0,326.06,327.8,322.83,327.8,34917.0
2022-01-05 10:30:00,327.37,332.58,326.59,331.81,38417.0,327.37,332.58,326.59,331.81,38417.0
2022-01-05 11:00:00,331.77,331.81,327.07,328.0,27842.0,331.77,331.81,327.07,328.0,27842.0
2022-01-05 11:30:00,327.77,327.77,324.01,325.27,28419.0,327.77,327.77,324.01,325.27,28419.0
2022-01-05 12:00:00,325.28,326.12,322.64,322.86,24806.0,325.28,326.12,322.64,322.86,24806.0
2022-01-05 12:30:00,322.76,323.86,319.94,320.6,36129.0,322.76,323.86,319.94,320.6,36129.0
2022-01-05 13:00:00,320.69,322.52,319.55,322.27,40000.0,320.69,322.52,319.55,322.27,40000.0
2022-01-05 13:30:00,322.27,322.76,319.02,319.56,46319.0,322.27,322.76,319.02,319.56,46319.0
2022-01-05 14:00:00,319.45,320.5,314.26,314.56,85862.0,319.45,320.5,314.26,314.56,85862.0
2022-01-05 14:30:00,314.56,315.22,309.29,311.28,160632.0,314.56,315.22,309.29,311.28,160632.0
2022-01-05 15:00:00,310.63,312.14,309.48,311.49,81456.0,310.63,312.14,309.48,311.49,81456.0
2022-01-05 15:30:00,311.38,314.05,311.3,311.91,168911.0,311.38,314.05,311.3,311.91,168911.0
2022-01-06 09:30:00,313.88,314.71,307.22,307.22,61823.0,313.88,314.71,307.22,307.22,61823.0
2022-01-06 10:00:00,308.14,310.91,303.34,310.87,91618.0,308.14,310.91,303.34,310.87,91618.0
2022-01-06 10:30:00,311.14,319.32,311.14,318.12,58374.0,311.14,319.32,311.14,318.12,58374.0
2022-01-06 11:00:00,318.68,320.53,316.36,316.64,38901.0,318.68,320.53,316.36,316.64,38901.0
2022-01-06 11:30:00,316.64,320.53,314.68,319.36,47181.0,316.64,320.53,314.68,319.36,47181.0
2022-01-06 12:00:00,319.33,320.94,318.13,318.73,22672.0,319.33,320.94,318.13,318.73,22672.0
2022-01-06 12:30:00,318.67,322.23,317.87,319.81,33585.0,318.67,322.23,317.87,319.81,33585.0
2022-01-06 13:00:00,319.78,319.81,315.37,315.47,46753.0,319.78,319.81,315.37,315.47,46753.0
2022-01-06 13:30:00,315.53,318.84,315.14,318.7,47032.0,315.53,318.84,315.14,318.7,47032.0
2022-01-06 14:00:00,318.68,319.19,317.17,318.44,22541.0,318.68,319.19,317.17,318.44,22541.0
2022-01-06 14:30:00,318.47,319.81,318.07,318.16,57299.0,318.47,319.81,318.07,318.16,57299.0
2022-01-06 15:00:00,318.47,319.0,316.7,317.71,55457.0,318.47,319.0,316.7,317.71,55457.0
2022-01-06 15:30:00,317.91,318.19,316.26,317.43,106007.0,317.91,318.19,316.26,317.43,106007.0
2022-01-07 09:30:00,316.15,324.26,315.95,318.45,119941.0,316.15,324.26,315.95,318.45,119941.0
2022-01-07 10:00:00,318.41,318.53,312.44,313.94,44205.0,318.41,318.53,312.44,313.94,44205.0
2022-01-07 10:30:00,313.82,315.27,311.09,311.8,59975.0,313.82,315.27,311.09,311.8,59975.0
2022-01-07 11:00:00,311.53,314.0,311.52,313.82,11754.0,311.53,314.0,311.52,313.82,11754.0
2022-01-07 11:30:00,313.08,315.39,312.9,315.34,15170.0,313.08,315.39,312.9,315.34,15170.0
2022-01-07 12:00:00,315.18,316.56,313.68,314.08,53354.0,315.18,316.56,313.68,314.08,53354.0
2022-01-07 12:30:00,314.24,315.37,312.9,314.61,26646.0,314.24,315.37,312.9,314.61,26646.0
2022-01-07 13:00:00,314.35,314.35,312.63,312.85,25758.0,314.35,314.35,312.63,312.85,25758.0
2022-01-07 13:30:00,312.93,317.52,312.77,317.5,33850.0,312.93,317.52,312.77,317.5,33850.0
2022-01-07 14:00:00,317.33,317.45,313.67,314.95,54825.0,317.33,317.45,313.67,314.95,54825.0
2022-01-07 14:30:00,315.0,318.02,314.96,317.68,25097.0,315.0,318.02,314.96,317.68,25097.0
2022-01-07 15:00:00,317.59,318.39,317.03,317.64,68499.0,317.59,318.39,317.03,317.64,68499.0
2022-01-07 15:30:00,317.73,318.25,316.23,316.67,99890.0,317.73,318.25,316.23,316.67,99890.0
2022-01-10 09:30:00,321.14,323.42,312.15,313.14,101801.0,321.14,323.42,312.15,313.14,101801.0
2022-01-10 10:00:00,312.98,313.21,306.78,310.85,50448.0,312.98,313.21,306.78,310.85,50448.0
2022-01-10 10:30:00,310.65,312.46,307.8,311.9,92609.0,310.65,312.46,307.8,311.9,92609.0
2022-01-10 11:00:00,311.2,320.36,310.3,319.59,90048.0,311.2,320.36,310.3,319.59,90048.0
2022-01-10 11:30:00,319.3,320.15,315.77,319.56,39643.0,319.3,320.15,315.77,319.56,39643.0
2022-01-10 12:00:00,319.5,319.68,315.9,316.55,40014.0,319.5,319.68,315.9,316.55,40014.0
2022-01-10 12:30:00,316.54,316.9,314.7,315.42,52362.0,316.54,316.9,314.7,315.42,52362.0
2022-01-10 13:00:00,315.42,316.62,315.05,315.83,38184.0,315.42,316.62,315.05,315.83,38184.0
2022-01-10 13:30:00,315.91,318.76,315.54,318.49,29765.0,315.91,318.76,315.54,318.49,29765.0
2022-01-10 14:00:00,318.46,320.4,318.39,320.19,44701.0,318.46,320.4,318.39,320.19,44701.0
2022-01-10 14:30:00,320.59,321.93,319.76,321.28,48549.0,320.59,321.93,319.76,321.28,48549.0
2022-01-10 15:00:00,321.33,321.69,318.28,319.16,55476.0,321.33,321.69,318.28,319.16,55476.0
2022-01-10 15:30:00,319.22,323.88,318.75,323.4,119364.0,319.22,323.88,318.75,323.4,119364.0
2022-01-11 09:30:00,323.0,329.22,320.79,325.65,58992.0,323.0,329.22,320.79,325.65,58992.0
2022-01-11 10:00:00,326.07,329.7,323.2,323.38,68286.0,326.07,329.7,323.2,323.38,68286.0
2022-01-11 10:30:00,324.2,325.21,321.7,323.32,62997.0,324.2,325.21,321.7,323.32,62997.0
2022-01-11 11:00:00,323.74,326.12,323.0,324.02,56363.0,323.74,326.12,323.0,324.02,56363.0
2022-01-11 11:30:00,323.99,323.99,319.36,321.43,43618.0,323.99,323.99,319.36,321.43,43618.0
2022-01-11 12:00:00,321.85,322.87,318.05,318.49,47179.0,321.85,322.87,318.05,318.49,47179.0
2022-01-11 12:30:00,318.56,320.21,318.51,319.89,23120.0,318.56,320.21,318.51,319.89,23120.0
2022-01-11 13:00:00,319.79,323.99,319.39,322.42,108877.0,319.79,323.99,319.39,322.42,108877.0
2022-01-11 13:30:00,322.46,325.11,322.1,324.61,32831.0,322.46,325.11,322.1,324.61,32831.0
2022-01-11 14:00:00,324.63,326.11,323.73,324.47,31648.0,324.63,326.11,323.73,324.47,31648.0
2022-01-11 14:30:00,324.43,327.11,323.94,325.71,29689.0,324.43,327.11,323.94,325.71,29689.0
2022-01-11 15:00:00,325.57,327.32,324.46,324.46,21900.0,325.57,327.32,324.46,324.46,21900.0
2022-01-11 15:30:00,325.07,325.25,323.16,323.3,114455.0,325.07,325.25,323.16,323.3,114455.0
2022-01-12 09:30:00,325.82,327.72,323.61,324.33,59301.0,325.82,327.72,323.61,324.33,59301.0
2022-01-12 10:00:00,324.54,325.97,324.17,324.7,18646.0,324.54,325.97,324.17,324.7,18646.0
2022-01-12 10:30:00,324.36,324.36,318.22,320.31,32941.0,324.36,324.36,318.22,320.31,32941.0
2022-01-12 11:00:00,320.41,321.46,318.35,320.26,20761.0,320.41,321.46,318.35,320.26,20761.0
2022-01-12 11:30:00,320.0,320.89,318.88,318.94,12734.0,320.0,320.89,318.88,318.94,12734.0
2022-01-12 12:00:00,319.0,319.87,318.54,318.54,16925.0,319.0,319.87,318.54,318.54,16925.0
2022-01-12 12:30:00,318.75,322.65,318.74,322.04,50773.0,318.75,322.65,318.74,322.04,50773.0
2022-01-12 13:00:00,322.18,322.52,319.72,319.79,34888.0,322.18,322.52,319.72,319.79,34888.0
2022-01-12 13:30:00,319.59,322.61,319.47,322.61,43105.0,319.59,322.61,319.47,322.61,43105.0
2022-01-12 14:00:00,322.41,322.72,320.51,322.5,35572.0,322.41,322.72,320.51,322.5,35572.0
2022-01-12 14:30:00,322.44,322.45,320.05,320.72,33451.0,322.44,322.45,320.05,320.72,33451.0
2022-01-12 15:00:00,320.73,320.75,318.15,318.22,49084.0,320.73,320.75,318.15,318.22,49084.0
2022-01-12 15:30:00,318.32,320.47,318.15,319.0,102143.0,318.32,320.47,318.15,319.0,102143.0
2022-01-13 09:30:00,320.7,323.88,320.7,322.87,39991.0,320.7,323.88,320.7,322.87,39991.0
2022-01-13 10:00:00,321.91,322.37,314.49,314.65,31199.0,321.91,322.37,314.49,314.65,31199.0
2022-01-13 10:30:00,314.77,315.33,311.62,312.6,19430.0,314.77,315.33,311.62,312.6,19430.0
2022-01-13 11:00:00,312.3,316.97,312.29,316.7,22532.0,312.3,316.97,312.29,316.7,22532.0
2022-01-13 11:30:00,316.61,317.79,315.42,315.46,18404.0,316.61,317.79,315.42,315.46,18404.0
2022-01-13 12:00:00,315.26,316.04,312.49,313.16,15723.0,315.26,316.04,312.49,313.16,15723.0
2022-01-13 12:30:00,312.95,313.95,310.78,311.51,23565.0,312.95,313.95,310.78,311.51,23565.0
2022-01-13 13:00:00,311.11,312.57,310.77,311.68,23706.0,311.11,312.57,310.77,311.68,23706.0
2022-01-13 13:30:00,311.68,312.17,310.86,311.42,14506.0,311.68,312.17,310.86,311.42,14506.0
2022-01-13 14:00:00,311.92,312.35,310.51,310.71,18609.0,311.92,312.35,310.51,310.71,18609.0
2022-01-13 14:30:00,310.24,311.22,309.81,311.21,16128.0,310.24,311.22,309.81,311.21,16128.0
2022-01-13 15:00:00,310.77,311.88,308.92,311.84,40637.0,310.77,311.88,308.92,311.84,40637.0
2022-01-13 15:30:00,312.01,313.33,309.89,310.33,89320.0,312.01,313.33,309.89,310.33,89320.0
2022-01-14 09:30:00,308.08,315.77,307.54,314.35,78030.0,308.08,315.77,307.54,314.35,78030.0
2022-01-14 10:00:00,313.11,313.87,307.03,307.03,62382.0,313.11,313.87,307.03,307.03,62382.0
2022-01-14 10:30:00,306.22,308.15,304.02,304.55,38141.0,306.22,308.15,304.02,304.55,38141.0
2022-01-14 11:00:00,304.29,305.5,302.55,304.2,23479.0,304.29,305.5,302.55,304.2,23479.0
2022-01-14 11:30:00,304.2,306.02,303.53,305.27,25827.0,304.2,306.02,303.53,305.27,25827.0
2022-01-14 12:00:00,304.78,306.17,304.49,305.5,20991.0,304.78,306.17,304.49,305.5,20991.0
2022-01-14 12:30:00,305.44,305.82,304.0,304.19,17359.0,305.44,305.82,304.0,304.19,17359.0
2022-01-14 13:00:00,304.08,305.5,303.65,304.18,16653.0,304.08,305.5,303.65,304.18,16653.0
2022-01-14 13:30:00,304.23,305.44,303.25,304.9,15477.0,304.23,305.44,303.25,304.9,15477.0
2022-01-14 14:00:00,304.59,305.09,303.63,303.81,15555.0,304.59,305.09,303.63,303.81,15555.0
2022-01-14 14:30:00,303.86,305.46,303.56,303.56,18106.0,303.86,305.46,303.56,303.56,18106.0
2022-01-14 15:00:00,303.72,306.51,303.6,306.11,20128.0,303.72,306.51,303.6,306.11,20128.0
2022-01-14 15:30:00,306.09,307.69,305.49,306.3,148369.0,306.09,307.69,305.49,306.3,148369.0
2022-01-18 09:30:00,300.01,300.8,293.52,298.99,81282.0,300.01,300.8,293.52,298.99,81282.0
2022-01-18 10:00:00,298.59,299.72,295.29,298.03,68944.0,298.59,299.72,295.29,298.03,68944.0
2022-01-18 10:30:00,297.73,299.26,294.62,297.44,45814.0,297.73,299.26,294.62,297.44,45814.0
2022-01-18 11:00:00,297.28,299.5,296.2,296.63,25409.0,297.28,299.5,296.2,296.63,25409.0
2022-01-18 11:30:00,296.39,302.47,296.23,301.5,20650.0,296.39,302.47,296.23,301.5,20650.0
2022-01-18 12:00:00,301.16,302.55,299.46,299.79,41128.0,301.16,302.55,299.46,299.79,41128.0
2022-01-18 12:30:00,299.8,299.8,297.78,298.05,17487.0,299.8,299.8,297.78,298.05,17487.0
2022-01-18 13:00:00,298.18,298.33,296.49,297.72,16010.0,298.18,298.33,296.49,297.72,16010.0
2022-01-18 13:30:00,297.69,298.75,297.11,298.4,14529.0,297.69,298.75,297.11,298.4,14529.0
2022-01-18 14:00:00,298.59,298.75,297.02,297.32,26622.0,298.59,298.75,297.02,297.32,26622.0
2022-01-18 14:30:00,297.19,299.4,297.15,299.15,17219.0,297.19,299.4,297.15,299.15,17219.0
2022-01-18 15:00:00,298.79,299.42,297.0,297.69,25953.0,298.79,299.42,297.0,297.69,25953.0
2022-01-18 15:30:00,297.72,297.83,294.73,294.9,133847.0,297.72,297.83,294.73,294.9,133847.0
2022-01-19 09:30:00,297.41,305.36,296.9,303.04,63429.0,297.41,305.36,296.9,303.04,63429.0
2022-01-19 10:00:00,302.32,302.94,296.0,296.0,49283.0,302.32,302.94,296.0,296.0,49283.0
2022-01-19 10:30:00,296.01,296.7,293.61,296.59,41023.0,296.01,296.7,293.61,296.59,41023.0
2022-01-19 11:00:00,296.36,296.9,292.46,293.98,33071.0,296.36,296.9,292.46,293.98,33071.0
2022-01-19 11:30:00,294.34,296.67,293.76,295.78,29960.0,294.34,296.67,293.76,295.78,29960.0
2022-01-19 12:00:00,295.6,297.33,295.11,296.65,27889.0,295.6,297.33,295.11,296.65,27889.0
2022-01-19 12:30:00,297.1,298.98,296.66,297.9,19335.0,297.1,298.98,296.66,297.9,19335.0
2022-01-19 13:00:00,297.81,297.81,296.16,296.33,22359.0,297.81,297.81,296.16,296.33,22359.0
2022-01-19 13:30:00,296.07,296.42,294.92,295.63,14059.0,296.07,296.42,294.92,295.63,14059.0
2022-01-19 14:00:00,295.56,295.86,293.72,294.03,18971.0,295.56,295.86,293.72,294.03,18971.0
2022-01-19 14:30:00,293.71,295.3,293.35,294.0,32310.0,293.71,295.3,293.35,294.0,32310.0
2022-01-19 15:00:00,294.17,295.57,293.08,293.08,23552.0,294.17,295.57,293.08,293.08,23552.0
2022-01-19 15:30:00,293.04,293.81,291.27,291.37,90376.0,293.04,293.81,291.27,291.37,90376.0
2022-01-20 09:30:00,296.0,300.78,294.95,297.39,53681.0,296.0,300.78,294.95,297.39,53681.0
2022-01-20 10:00:00,297.29,300.42,297.14,299.14,24058.0,297.29,300.42,297.14,299.14,24058.0
2022-01-20 10:30:00,299.14,301.82,298.8,301.39,31640.0,299.14,301.82,298.8,301.39,31640.0
2022-01-20 11:00:00,301.0,302.17,300.0,300.87,25766.0,301.0,302.17,300.0,300.87,25766.0
2022-01-20 11:30:00,300.79,301.2,297.92,298.12,16307.0,300.79,301.2,297.92,298.12,16307.0
2022-01-20 12:00:00,298.31,298.61,296.58,297.37,28143.0,298.31,298.61,296.58,297.37,28143.0
2022-01-20 12:30:00,297.26,298.7,296.44,296.61,25331.0,297.26,298.7,296.44,296.61,25331.0
2022-01-20 13:00:00,296.51,296.51,294.38,295.33,25005.0,296.51,296.51,294.38,295.33,25005.0
2022-01-20 13:30:00,295.15,295.46,293.89,294.04,17032.0,295.15,295.46,293.89,294.04,17032.0
2022-01-20 14:00:00,293.72,294.03,291.6,291.96,30806.0,293.72,294.03,291.6,291.96,30806.0
2022-01-20 14:30:00,291.96,292.52,289.76,290.29,34143.0,291.96,292.52,289.76,290.29,34143.0
2022-01-20 15:00:00,290.28,290.93,286.87,287.64,55228.0,290.28,290.93,286.87,287.64,55228.0
2022-01-20 15:30:00,287.36,287.71,283.85,284.09,99819.0,287.36,287.71,283.85,284.09,99819.0
2022-01-21 09:30:00,280.0,281.1,272.41,274.1,134608.0,280.0,281.1,272.41,274.1,134608.0
2022-01-21 10:00:00,274.35,275.98,270.7,274.68,61779.0,274.35,275.98,270.7,274.68,61779.0
2022-01-21 10:30:00,274.37,278.91,273.33,277.79,135633.0,274.37,278.91,273.33,277.79,135633.0
2022-01-21 11:00:00,278.05,280.77,276.48,280.01,28975.0,278.05,280.77,276.48,280.01,28975.0
2022-01-21 11:30:00,279.75,279.83,274.09,276.04,56989.0,279.75,279.83,274.09,276.04,56989.0
2022-01-21 12:00:00,275.7,278.23,274.53,276.35,37553.0,275.7,278.23,274.53,276.35,37553.0
2022-01-21 12:30:00,276.71,277.28,274.02,276.28,29056.0,276.71,277.28,274.02,276.28,29056.0
2022-01-21 13:00:00,276.47,277.33,274.37,275.43,26063.0,276.47,277.33,274.37,275.43,26063.0
2022-01-21 13:30:00,275.16,276.25,274.0,274.0,31542.0,275.16,276.25,274.0,274.0,31542.0
2022-01-21 14:00:00,274.0,276.03,272.38,272.88,30336.0,274.0,276.03,272.38,272.88,30336.0
2022-01-21 14:30:00,272.74,274.41,271.66,271.97,33003.0,272.74,274.41,271.66,271.97,33003.0
2022-01-21 15:00:00,272.16,273.17,271.3,272.12,55915.0,272.16,273.17,271.3,272.12,55915.0
2022-01-21 15:30:00,272.21,274.42,270.94,271.15,167384.0,272.21,274.42,270.94,271.15,167384.0
2022-01-24 09:30:00,262.0,268.12,262.0,263.69,107270.0,262.0,268.12,262.0,263.69,107270.0
2022-01-24 10:00:00,263.52,266.14,260.24,263.57,62960.0,263.52,266.14,260.24,263.57,62960.0
2022-01-24 10:30:00,263.97,267.66,263.55,267.64,75975.0,263.97,267.66,263.55,267.64,75975.0
2022-01-24 11:00:00,266.58,268.42,265.65,265.78,56120.0,266.58,268.42,265.65,265.78,56120.0
2022-01-24 11:30:00,265.82,268.1,264.1,267.4,70272.0,265.82,268.1,264.1,267.4,70272.0
2022-01-24 12:00:00,267.4,267.83,263.2,264.64,26133.0,267.4,267.83,263.2,264.64,26133.0
2022-01-24 12:30:00,265.15,270.74,263.64,270.25,23340.0,265.15,270.74,263.64,270.25,23340.0
2022-01-24 13:00:00,270.4,276.99,269.52,275.87,69379.0,270.4,276.99,269.52,275.87,69379.0
2022-01-24 13:30:00,275.86,279.9,274.71,279.27,35247.0,275.86,279.9,274.71,279.27,35247.0
2022-01-24 14:00:00,279.43,281.25,277.13,277.55,44797.0,279.43,281.25,277.13,277.55,44797.0
2022-01-24 14:30:00,277.26,280.07,275.64,280.01,32383.0,277.26,280.07,275.64,280.01,32383.0
2022-01-24 15:00:00,280.06,284.7,278.5,283.9,47297.0,280.06,284.7,278.5,283.9,47297.0
2022-01-24 15:30:00,283.48,287.47,283.48,286.32,129303.0,283.48,287.47,283.48,286.32,129303.0
2022-01-25 09:30:00,279.56,283.0,273.78,277.2,98764.0,279.56,283.0,273.78,277.2,98764.0
2022-01-25 10:00:00,276.0,277.4,273.16,276.92,37482.0,276.0,277.4,273.16,276.92,37482.0
2022-01-25 10:30:00,276.54,276.66,271.29,271.82,29453.0,276.54,276.66,271.29,271.82,29453.0
2022-01-25 11:00:00,271.63,275.4,271.3,274.06,40840.0,271.63,275.4,271.3,274.06,40840.0
2022-01-25 11:30:00,273.43,274.63,270.63,272.79,35314.0,273.43,274.63,270.63,272.79,35314.0
2022-01-25 12:00:00,272.44,274.12,271.55,273.31,16590.0,272.44,274.12,271.55,273.31,16590.0
2022-01-25 12:30:00,273.97,273.97,271.38,272.85,16755.0,273.97,273.97,271.38,272.85,16755.0
2022-01-25 13:00:00,273.2,277.14,272.76,276.83,18994.0,273.2,277.14,272.76,276.83,18994.0
2022-01-25 13:30:00,277.04,279.74,275.95,279.57,38958.0,277.04,279.74,275.95,279.57,38958.0
2022-01-25 14:00:00,279.59,282.32,278.26,281.84,51727.0,279.59,282.32,278.26,281.84,51727.0
2022-01-25 14:30:00,281.31,283.25,280.01,282.57,28766.0,281.31,283.25,280.01,282.57,28766.0
2022-01-25 15:00:00,282.89,282.89,277.12,277.6,26681.0,282.89,282.89,277.12,277.6,26681.0
2022-01-25 15:30:00,277.56,278.75,275.5,276.14,86857.0,277.56,278.75,275.5,276.14,86857.0
2022-01-26 09:30:00,283.01,287.53,279.52,282.72,66713.0,283.01,287.53,279.52,282.72,66713.0
2022-01-26 10:00:00,282.76,284.66,281.0,281.98,39451.0,282.76,284.66,281.0,281.98,39451.0
2022-01-26 10:30:00,281.9,282.02,274.29,275.72,39089.0,281.9,282.02,274.29,275.72,39089.0
2022-01-26 11:00:00,275.33,277.09,273.48,275.15,24698.0,275.33,277.09,273.48,275.15,24698.0
2022-01-26 11:30:00,275.07,275.97,273.54,274.33,19938.0,275.07,275.97,273.54,274.33,19938.0
2022-01-26 12:00:00,274.62,276.03,273.64,274.18,22932.0,274.62,276.03,273.64,274.18,22932.0
2022-01-26 12:30:00,274.27,277.84,273.52,277.18,19124.0,274.27,277.84,273.52,277.18,19124.0
2022-01-26 13:00:00,276.87,279.13,274.87,277.66,42688.0,276.87,279.13,274.87,277.66,42688.0
2022-01-26 13:30:00,277.52,280.13,277.2,277.29,34280.0,277.52,280.13,277.2,277.29,34280.0
2022-01-26 14:00:00,278.61,281.43,274.1,276.83,22882.0,278.61,281.43,274.1,276.83,22882.0
2022-01-26 14:30:00,276.18,276.18,268.17,268.17,43866.0,276.18,276.18,268.17,268.17,43866.0
2022-01-26 15:00:00,268.02,268.38,263.04,267.23,58558.0,268.02,268.38,263.04,267.23,58558.0
2022-01-26 15:30:00,267.0,267.54,263.49,265.18,108060.0,267.0,267.54,263.49,265.18,108060.0
2022-01-27 09:30:00,268.0,271.5,267.13,269.01,46048.0,268.0,271.5,267.13,269.01,46048.0
2022-01-27 10:00:00,268.81,269.06,263.25,263.25,29346.0,268.81,269.06,263.25,263.25,29346.0
2022-01-27 10:30:00,263.0,265.82,260.69,265.65,48380.0,263.0,265.82,260.69,265.65,48380.0
2022-01-27 11:00:00,265.78,267.4,264.27,264.38,28359.0,265.78,267.4,264.27,264.38,28359.0
2022-01-27 11:30:00,264.66,267.17,264.2,265.06,15923.0,264.66,267.17,264.2,265.06,15923.0
2022-01-27 12:00:00,264.75,265.52,261.76,262.37,37125.0,264.75,265.52,261.76,262.37,37125.0
2022-01-27 12:30:00,262.35,262.35,260.1,260.77,35968.0,262.35,262.35,260.1,260.77,35968.0
2022-01-27 13:00:00,260.96,260.99,257.08,257.08,48419.0,260.96,260.99,257.08,257.08,48419.0
2022-01-27 13:30:00,257.17,258.76,256.34,257.93,28728.0,257.17,258.76,256.34,257.93,28728.0
2022-01-27 14:00:00,258.41,260.33,257.47,258.36,21450.0,258.41,260.33,257.47,258.36,21450.0
2022-01-27 14:30:00,258.24,259.49,256.61,257.62,14822.0,258.24,259.49,256.61,257.62,14822.0
2022-01-27 15:00:00,258.5,259.54,255.7,256.93,28617.0,258.5,259.54,255.7,256.93,28617.0
2022-01-27 15:30:00,257.09,258.97,255.51,257.15,145017.0,257.09,258.97,255.51,257.15,145017.0
2022-01-28 09:30:00,258.84,262.01,253.66,254.07,86152.0,258.84,262.01,253.66,254.07,86152.0
2022-01-28 10:00:00,254.49,256.01,251.74,252.97,60075.0,254.49,256.01,251.74,252.97,60075.0
2022-01-28 10:30:00,253.11,261.03,253.0,261.03,45892.0,253.11,261.03,253.0,261.03,45892.0
2022-01-28 11:00:00,260.76,263.99,258.71,262.58,39446.0,260.76,263.99,258.71,262.58,39446.0
2022-01-28 11:30:00,262.0,264.0,260.5,263.97,22901.0,262.0,264.0,260.5,263.97,22901.0
2022-01-28 12:00:00,263.51,265.25,262.31,262.56,28600.0,263.51,265.25,262.31,262.56,28600.0
2022-01-28 12:30:00,262.51,262.69,260.68,261.02,16371.0,262.51,262.69,260.68,261.02,16371.0
2022-01-28 13:00:00,260.79,262.58,260.0,260.78,27145.0,260.79,262.58,260.0,260.78,27145.0
2022-01-28 13:30:00,261.06,262.54,260.56,261.18,20967.0,261.06,262.54,260.56,261.18,20967.0
2022-01-28 14:00:00,261.27,261.54,258.03,258.13,24104.0,261.27,261.54,258.03,258.13,24104.0
2022-01-28 14:30:00,258.01,261.65,257.78,261.64,19639.0,258.01,261.65,257.78,261.64,19639.0
2022-01-28 15:00:00,261.5,263.85,260.64,263.5,54845.0,261.5,263.85,260.64,263.5,54845.0
2022-01-28 15:30:00,263.28,266.96,261.99,266.93,137757.0,263.28,266.96,261.99,266.93,137757.0
2022-01-31 09:30:00,269.87,274.9,269.27,274.81,61400.0,269.87,274.9,269.27,274.81,61400.0
2022-01-31 10:00:00,274.83,278.98,273.85,276.03,67913.0,274.83,278.98,273.85,276.03,67913.0
2022-01-31 10:30:00,276.37,277.37,273.02,275.4,26665.0,276.37,277.37,273.02,275.4,26665.0
2022-01-31 11:00:00,275.72,277.86,275.69,276.76,21333.0,275.72,277.86,275.69,276.76,21333.0
2022-01-31 11:30:00,276.84,279.34,276.7,278.85,25140.0,276.84,279.34,276.7,278.85,25140.0
2022-01-31 12:00:00,278.8,279.96,277.53,279.44,23850.0,278.8,279.96,277.53,279.44,23850.0
2022-01-31 12:30:00,279.41,279.67,277.63,278.43,21373.0,279.41,279.67,277.63,278.43,21373.0
2022-01-31 13:00:00,278.13,279.43,277.78,278.01,16469.0,278.13,279.43,277.78,278.01,16469.0
2022-01-31 13:30:00,277.96,279.38,277.24,278.5,18168.0,277.96,279.38,277.24,278.5,18168.0
2022-01-31 14:00:00,278.89,281.09,278.38,280.81,29826.0,278.89,281.09,278.38,280.81,29826.0
2022-01-31 14:30:00,280.59,280.98,279.81,280.31,25431.0,280.59,280.98,279.81,280.31,25431.0
2022-01-31 15:00:00,280.61,281.09,277.8,279.98,59437.0,280.61,281.09,277.8,279.98,59437.0
2022-01-31 15:30:00,279.73,283.5,279.39,282.48,95778.0,279.73,283.5,279.39,282.48,95778.0
2022-02-01 09:30:00,286.29,289.11,281.93,283.85,65399.0,286.29,289.11,281.93,283.85,65399.0
2022-02-01 10:00:00,283.74,284.59,278.02,280.47,69402.0,283.74,284.59,278.02,280.47,69402.0
2022-02-01 10:30:00,280.83,283.99,279.49,283.72,37665.0,280.83,283.99,279.49,283.72,37665.0
2022-02-01 11:00:00,283.98,286.93,282.57,286.29,28202.0,283.98,286.93,282.57,286.29,28202.0
2022-02-01 11:30:00,285.86,287.93,285.54,287.72,26302.0,285.86,287.93,285.54,287.72,26302.0
2022-02-01 12:00:00,287.72,287.72,285.0,285.74,31822.0,287.72,287.72,285.0,285.74,31822.0
2022-02-01 12:30:00,286.08,286.58,284.4,286.52,20968.0,286.08,286.58,284.4,286.52,20968.0
2022-02-01 13:00:00,286.77,287.28,285.87,286.92,17593.0,286.77,287.28,285.87,286.92,17593.0
2022-02-01 13:30:00,286.71,286.85,284.76,286.01,17764.0,286.71,286.85,284.76,286.01,17764.0
2022-02-01 14:00:00,286.04,286.76,283.99,286.33,35906.0,286.04,286.76,283.99,286.33,35906.0
2022-02-01 14:30:00,286.38,286.78,285.4,285.81,25225.0,286.38,286.78,285.4,285.81,25225.0
2022-02-01 15:00:00,285.95,287.68,285.76,287.55,32656.0,285.95,287.68,285.76,287.55,32656.0
2022-02-01 15:30:00,287.94,289.6,287.38,288.14,100759.0,287.94,289.6,287.38,288.14,100759.0
2022-02-02 09:30:00,288.05,290.14,283.0,283.22,35994.0,288.05,290.14,283.0,283.22,35994.0
2022-02-02 10:00:00,283.8,287.17,282.07,282.69,24122.0,283.8,287.17,282.07,282.69,24122.0
2022-02-02 10:30:00,281.9,284.14,281.01,283.02,19717.0,281.9,284.14,281.01,283.02,19717.0
2022-02-02 11:00:00,283.0,283.01,280.0,280.6,24607.0,283.0,283.01,280.0,280.6,24607.0
2022-02-02 11:30:00,280.5,281.65,279.36,281.65,15831.0,280.5,281.65,279.36,281.65,15831.0
2022-02-02 12:00:00,281.29,283.67,280.51,281.67,12551.0,281.29,283.67,280.51,281.67,12551.0
2022-02-02 12:30:00,281.19,283.3,281.16,282.35,13213.0,281.19,283.3,281.16,282.35,13213.0
2022-02-02 13:00:00,282.38,282.49,280.65,281.02,9978.0,282.38,282.49,280.65,281.02,9978.0
2022-02-02 13:30:00,280.5,281.52,279.86,280.96,12003.0,280.5,281.52,279.86,280.96,12003.0
2022-02-02 14:00:00,281.36,282.56,280.36,281.5,13669.0,281.36,282.56,280.36,281.5,13669.0
2022-02-02 14:30:00,281.61,284.61,281.61,283.51,17090.0,281.61,284.61,281.61,283.51,17090.0
2022-02-02 15:00:00,283.07,284.97,282.78,284.06,22128.0,283.07,284.97,282.78,284.06,22128.0
2022-02-02 15:30:00,283.76,284.28,282.16,282.26,46752.0,283.76,284.28,282.16,282.26,46752.0
2022-02-03 09:30:00,278.97,284.99,276.75,277.42,48634.0,278.97,284.99,276.75,277.42,48634.0
2022-02-03 10:00:00,277.5,280.13,275.89,278.11,34544.0,277.5,280.13,275.89,278.11,34544.0
2022-02-03 10:30:00,278.29,281.13,276.59,280.14,28867.0,278.29,281.13,276.59,280.14,28867.0
2022-02-03 11:00:00,280.54,283.08,279.4,280.87,26769.0,280.54,283.08,279.4,280.87,26769.0
2022-02-03 11:30:00,281.0,281.98,279.85,279.86,12605.0,281.0,281.98,279.85,279.86,12605.0
2022-02-03 12:00:00,279.53,280.48,278.74,278.78,19276.0,279.53,280.48,278.74,278.78,19276.0
2022-02-03 12:30:00,279.35,279.51,277.83,279.49,16305.0,279.35,279.51,277.83,279.49,16305.0
2022-02-03 13:00:00,278.97,281.1,277.74,280.33,12684.0,278.97,281.1,277.74,280.33,12684.0
2022-02-03 13:30:00,280.31,281.41,279.03,279.39,10223.0,280.31,281.41,279.03,279.39,10223.0
2022-02-03 14:00:00,279.52,280.35,277.16,277.5,21134.0,279.52,280.35,277.16,277.5,21134.0
2022-02-03 14:30:00,277.5,278.55,275.33,276.38,42891.0,277.5,278.55,275.33,276.38,42891.0
2022-02-03 15:00:00,276.54,278.22,275.17,276.85,29302.0,276.54,278.22,275.17,276.85,29302.0
2022-02-03 15:30:00,276.85,276.85,274.63,275.58,104952.0,276.85,276.85,274.63,275.58,104952.0
2022-02-04 09:30:00,276.97,281.75,276.75,280.85,31810.0,276.97,281.75,276.75,280.85,31810.0
2022-02-04 10:00:00,281.41,282.5,279.68,279.77,18799.0,281.41,282.5,279.68,279.77,18799.0
2022-02-04 10:30:00,280.43,281.15,277.02,278.92,24396.0,280.43,281.15,277.02,278.92,24396.0
2022-02-04 11:00:00,277.73,279.54,276.18,278.39,24779.0,277.73,279.54,276.18,278.39,24779.0
2022-02-04 11:30:00,278.4,279.77,277.96,277.96,10944.0,278.4,279.77,277.96,277.96,10944.0
2022-02-04 12:00:00,277.92,278.81,277.05,278.25,11086.0,277.92,278.81,277.05,278.25,11086.0
2022-02-04 12:30:00,278.4,279.29,277.67,279.06,8020.0,278.4,279.29,277.67,279.06,8020.0
2022-02-04 13:00:00,278.9,281.0,278.76,280.51,19914.0,278.9,281.0,278.76,280.51,19914.0
2022-02-04 13:30:00,280.79,281.53,279.23,280.02,26514.0,280.79,281.53,279.23,280.02,26514.0
2022-02-04 14:00:00,280.01,281.13,279.55,280.94,18754.0,280.01,281.13,279.55,280.94,18754.0
2022-02-04 14:30:00,281.01,282.08,280.67,281.77,32758.0,281.01,282.08,280.67,281.77,32758.0
2022-02-04 15:00:00,281.82,283.16,281.82,282.1,25843.0,281.82,283.16,281.82,282.1,25843.0
2022-02-04 15:30:00,282.08,283.16,279.91,280.0,76223.0,282.08,283.16,279.91,280.0,76223.0
2022-02-07 09:30:00,279.0,284.93,278.34,283.88,43534.0,279.0,284.93,278.34,283.88,43534.0
2022-02-07 10:00:00,283.79,284.8,281.97,283.46,22516.0,283.79,284.8,281.97,283.46,22516.0
2022-02-07 10:30:00,282.98,284.2,281.07,284.0,19720.0,282.98,284.2,281.07,284.0,19720.0
2022-02-07 11:00:00,284.03,284.67,281.79,282.95,17304.0,284.03,284.67,281.79,282.95,17304.0
2022-02-07 11:30:00,282.42,282.61,280.42,281.84,10867.0,282.42,282.61,280.42,281.84,10867.0
2022-02-07 12:00:00,281.72,283.69,281.44,282.4,18155.0,281.72,283.69,281.44,282.4,18155.0
2022-02-07 12:30:00,282.3,283.5,281.77,283.07,16701.0,282.3,283.5,281.77,283.07,16701.0
2022-02-07 13:00:00,282.45,284.39,282.21,282.81,10944.0,282.45,284.39,282.21,282.81,10944.0
2022-02-07 13:30:00,282.74,284.07,282.27,283.76,15564.0,282.74,284.07,282.27,283.76,15564.0
2022-02-07 14:00:00,283.3,284.45,282.42,284.07,19605.0,283.3,284.45,282.42,284.07,19605.0
2022-02-07 14:30:00,284.18,284.44,282.17,282.74,24127.0,284.18,284.44,282.17,282.74,24127.0
2022-02-07 15:00:00,282.73,283.35,282.17,282.44,42253.0,282.73,283.35,282.17,282.44,42253.0
2022-02-07 15:30:00,282.7,282.91,278.93,280.31,64338.0,282.7,282.91,278.93,280.31,64338.0
2022-02-08 09:30:00,277.0,282.0,276.52,278.54,12643.0,277.0,282.0,276.52,278.54,12643.0
2022-02-08 10:00:00,277.72,281.47,276.68,277.67,14986.0,277.72,281.47,276.68,277.67,14986.0
2022-02-08 10:30:00,277.94,280.85,277.73,279.99,31714.0,277.94,280.85,277.73,279.99,31714.0
2022-02-08 11:00:00,279.94,282.27,279.94,281.26,25189.0,279.94,282.27,279.94,281.26,25189.0
2022-02-08 11:30:00,281.61,282.79,281.35,282.74,17115.0,281.61,282.79,281.35,282.74,17115.0
2022-02-08 12:00:00,282.81,283.62,280.97,283.09,22364.0,282.81,283.62,280.97,283.09,22364.0
2022-02-08 12:30:00,283.43,284.03,282.65,282.65,9307.0,283.43,284.03,282.65,282.65,9307.0
2022-02-08 13:00:00,282.66,282.92,280.56,280.8,10785.0,282.66,282.92,280.56,280.8,10785.0
2022-02-08 13:30:00,280.75,281.81,279.51,280.04,12973.0,280.75,281.81,279.51,280.04,12973.0
2022-02-08 14:00:00,280.34,281.14,279.65,279.78,17219.0,280.34,281.14,279.65,279.78,17219.0
2022-02-08 14:30:00,279.78,283.5,279.61,283.36,20441.0,279.78,283.5,279.61,283.36,20441.0
2022-02-08 15:00:00,283.34,287.03,283.33,285.23,100486.0,283.34,287.03,283.33,285.23,100486.0
2022-02-08 15:30:00,285.35,285.67,283.82,284.47,66345.0,285.35,285.67,283.82,284.47,66345.0
2022-02-09 09:30:00,293.31,297.76,293.25,297.58,60352.0,293.31,297.76,293.25,297.58,60352.0
2022-02-09 10:00:00,297.08,297.19,290.99,293.36,39171.0,297.08,297.19,290.99,293.36,39171.0
2022-02-09 10:30:00,293.08,294.41,290.58,291.29,20036.0,293.08,294.41,290.58,291.29,20036.0
2022-02-09 11:00:00,291.42,292.12,289.16,292.09,27442.0,291.42,292.12,289.16,292.09,27442.0
2022-02-09 11:30:00,292.0,293.16,291.25,291.74,14871.0,292.0,293.16,291.25,291.74,14871.0
2022-02-09 12:00:00,291.35,292.32,290.79,291.62,26608.0,291.35,292.32,290.79,291.62,26608.0
2022-02-09 12:30:00,291.38,291.9,290.62,291.31,23288.0,291.38,291.9,290.62,291.31,23288.0
2022-02-09 13:00:00,291.61,292.92,291.16,292.92,16531.0,291.61,292.92,291.16,292.92,16531.0
2022-02-09 13:30:00,293.26,293.72,292.44,293.61,35130.0,293.26,293.72,292.44,293.61,35130.0
2022-02-09 14:00:00,293.54,294.53,292.77,293.1,18426.0,293.54,294.53,292.77,293.1,18426.0
2022-02-09 14:30:00,293.1,293.85,292.71,293.42,12538.0,293.1,293.85,292.71,293.42,12538.0
2022-02-09 15:00:00,293.17,293.55,292.05,293.5,24530.0,293.17,293.55,292.05,293.5,24530.0
2022-02-09 15:30:00,293.33,294.69,292.8,294.48,79472.0,293.33,294.69,292.8,294.48,79472.0
2022-02-10 09:30:00,288.0,294.29,286.37,293.0,41434.0,288.0,294.29,286.37,293.0,41434.0
2022-02-10 10:00:00,292.84,295.93,292.5,295.26,20477.0,292.84,295.93,292.5,295.26,20477.0
2022-02-10 10:30:00,295.45,297.3,293.28,294.31,16424.0,295.45,297.3,293.28,294.31,16424.0
2022-02-10 11:00:00,294.37,295.51,293.54,294.57,10601.0,294.37,295.51,293.54,294.57,10601.0
2022-02-10 11:30:00,293.52,295.61,293.26,295.38,8554.0,293.52,295.61,293.26,295.38,8554.0
2022-02-10 12:00:00,294.99,295.52,293.86,295.3,11082.0,294.99,295.52,293.86,295.3,11082.0
2022-02-10 12:30:00,295.75,295.75,292.15,293.48,19201.0,295.75,295.75,292.15,293.48,19201.0
2022-02-10 13:00:00,293.2,294.05,291.13,291.63,19909.0,293.2,294.05,291.13,291.63,19909.0
2022-02-10 13:30:00,291.0,292.01,289.69,292.0,26558.0,291.0,292.01,289.69,292.0,26558.0
2022-02-10 14:00:00,292.09,292.36,288.28,289.54,15671.0,292.09,292.36,288.28,289.54,15671.0
2022-02-10 14:30:00,289.75,290.43,288.44,289.23,19892.0,289.75,290.43,288.44,289.23,19892.0
2022-02-10 15:00:00,288.8,291.21,288.41,290.5,48734.0,288.8,291.21,288.41,290.5,48734.0
2022-02-10 15:30:00,290.43,290.47,287.08,288.82,86787.0,290.43,290.47,287.08,288.82,86787.0
2022-02-11 09:30:00,289.85,293.89,288.76,288.76,22188.0,289.85,293.89,288.76,288.76,22188.0
2022-02-11 10:00:00,288.63,292.0,288.14,291.16,14235.0,288.63,292.0,288.14,291.16,14235.0
2022-02-11 10:30:00,291.99,292.6,288.56,288.86,23799.0,291.99,292.6,288.56,288.86,23799.0
2022-02-11 11:00:00,288.64,289.4,285.99,286.19,24893.0,288.64,289.4,285.99,286.19,24893.0
2022-02-11 11:30:00,286.57,287.32,285.67,286.3,15502.0,286.57,287.32,285.67,286.3,15502.0
2022-02-11 12:00:00,285.99,286.7,285.04,285.94,23968.0,285.99,286.7,285.04,285.94,23968.0
2022-02-11 12:30:00,285.66,286.6,283.75,284.3,17920.0,285.66,286.6,283.75,284.3,17920.0
2022-02-11 13:00:00,284.11,285.04,282.64,282.64,19078.0,284.11,285.04,282.64,282.64,19078.0
2022-02-11 13:30:00,282.99,282.99,277.58,278.35,43389.0,282.99,282.99,277.58,278.35,43389.0
2022-02-11 14:00:00,278.16,280.03,276.43,276.84,30607.0,278.16,280.03,276.43,276.84,30607.0
2022-02-11 14:30:00,277.0,278.72,274.74,277.27,15816.0,277.0,278.72,274.74,277.27,15816.0
2022-02-11 15:00:00,277.02,279.0,275.25,275.98,34198.0,277.02,279.0,275.25,275.98,34198.0
2022-02-11 15:30:00,275.82,276.33,273.85,275.44,150625.0,275.82,276.33,273.85,275.44,150625.0
2022-02-14 09:30:00,274.01,276.68,273.12,274.78,58029.0,274.01,276.68,273.12,274.78,58029.0
2022-02-14 10:00:00,274.79,275.39,272.5,274.41,26625.0,274.79,275.39,272.5,274.41,26625.0
2022-02-14 10:30:00,274.12,275.24,271.39,274.1,14721.0,274.12,275.24,271.39,274.1,14721.0
2022-02-14 11:00:00,274.15,275.78,273.64,274.94,49253.0,274.15,275.78,273.64,274.94,49253.0
2022-02-14 11:30:00,275.03,275.49,272.53,273.42,19952.0,275.03,275.49,272.53,273.42,19952.0
2022-02-14 12:00:00,273.17,274.62,272.89,274.62,10226.0,273.17,274.62,272.89,274.62,10226.0
2022-02-14 12:30:00,274.94,275.61,273.67,274.35,10832.0,274.94,275.61,273.67,274.35,10832.0
2022-02-14 13:00:00,273.86,274.28,272.64,272.99,12491.0,273.86,274.28,272.64,272.99,12491.0
2022-02-14 13:30:00,272.8,272.8,268.6,269.4,38327.0,272.8,272.8,268.6,269.4,38327.0
2022-02-14 14:00:00,268.96,273.6,267.37,272.22,26935.0,268.96,273.6,267.37,272.22,26935.0
2022-02-14 14:30:00,272.19,272.41,270.27,271.84,24755.0,272.19,272.41,270.27,271.84,24755.0
2022-02-14 15:00:00,271.77,272.14,270.0,270.99,32110.0,271.77,272.14,270.0,270.99,32110.0
2022-02-14 15:30:00,271.0,272.63,269.68,270.29,88158.0,271.0,272.63,269.68,270.29,88158.0
2022-02-15 09:30:00,276.22,278.23,274.28,275.16,103507.0,276.22,278.23,274.28,275.16,103507.0
2022-02-15 10:00:00,275.74,276.42,272.88,273.59,71093.0,275.74,276.42,272.88,273.59,71093.0
2022-02-15 10:30:00,274.48,275.9,273.97,274.55,26743.0,274.48,275.9,273.97,274.55,26743.0
2022-02-15 11:00:00,274.11,275.89,273.65,275.28,27991.0,274.11,275.89,273.65,275.28,27991.0
2022-02-15 11:30:00,275.5,275.65,273.61,274.71,44186.0,275.5,275.65,273.61,274.71,44186.0
2022-02-15 12:00:00,274.85,275.32,273.1,273.49,35894.0,274.85,275.32,273.1,273.49,35894.0
2022-02-15 12:30:00,273.23,273.68,270.69,272.42,24120.0,273.23,273.68,270.69,272.42,24120.0
2022-02-15 13:00:00,272.29,274.91,272.18,274.69,20855.0,272.29,274.91,272.18,274.69,20855.0
2022-02-15 13:30:00,274.53,275.62,274.02,275.24,36700.0,274.53,275.62,274.02,275.24,36700.0
2022-02-15 14:00:00,275.28,276.57,274.87,275.44,64285.0,275.28,276.57,274.87,275.44,64285.0
2022-02-15 14:30:00,275.49,277.5,274.51,276.69,68817.0,275.49,277.5,274.51,276.69,68817.0
2022-02-15 15:00:00,276.5,276.81,274.99,275.67,46495.0,276.5,276.81,274.99,275.67,46495.0
2022-02-15 15:30:00,275.7,276.99,274.43,276.75,108063.0,275.7,276.99,274.43,276.75,108063.0
2022-02-16 09:30:00,298.59,305.52,290.56,303.28,292939.0,298.59,305.52,290.56,303.28,292939.0
2022-02-16 10:00:00,303.0,309.0,301.23,304.0,203166.0,303.0,309.0,301.23,304.0,203166.0
2022-02-16 10:30:00,304.58,313.34,303.47,312.14,144996.0,304.58,313.34,303.47,312.14,144996.0
2022-02-16 11:00:00,312.65,319.7,312.3,316.11,291699.0,312.65,319.7,312.3,316.11,291699.0
2022-02-16 11:30:00,316.11,317.27,312.66,316.98,88211.0,316.11,317.27,312.66,316.98,88211.0
2022-02-16 12:00:00,316.94,320.3,314.38,316.11,171893.0,316.94,320.3,314.38,316.11,171893.0
2022-02-16 12:30:00,315.78,315.78,310.03,310.69,58186.0,315.78,315.78,310.03,310.69,58186.0
2022-02-16 13:00:00,310.5,311.38,309.08,310.68,48265.0,310.5,311.38,309.08,310.68,48265.0
2022-02-16 13:30:00,310.49,311.64,309.41,310.6,59102.0,310.49,311.64,309.41,310.6,59102.0
2022-02-16 14:00:00,310.8,316.55,310.8,316.44,56694.0,310.8,316.55,310.8,316.44,56694.0
2022-02-16 14:30:00,316.82,318.09,314.01,316.34,57044.0,316.82,318.09,314.01,316.34,57044.0
2022-02-16 15:00:00,316.47,318.69,315.7,317.87,66538.0,316.47,318.69,315.7,317.87,66538.0
2022-02-16 15:30:00,317.65,317.81,314.77,316.45,259685.0,317.65,317.81,314.77,316.45,259685.0
2022-02-17 09:30:00,311.56,312.52,306.42,308.98,132486.0,311.56,312.52,306.42,308.98,132486.0
2022-02-17 10:00:00,309.62,313.61,308.51,310.03,66879.0,309.62,313.61,308.51,310.03,66879.0
2022-02-17 10:30:00,310.0,312.37,309.31,312.09,62955.0,310.0,312.37,309.31,312.09,62955.0
2022-02-17 11:00:00,311.96,316.13,311.85,315.44,60030.0,311.96,316.13,311.85,315.44,60030.0
2022-02-17 11:30:00,315.44,315.87,312.68,313.4,50374.0,315.44,315.87,312.68,313.4,50374.0
2022-02-17 12:00:00,313.64,316.17,313.4,315.82,78330.0,313.64,316.17,313.4,315.82,78330.0
2022-02-17 12:30:00,315.75,316.42,311.0,312.22,43457.0,315.75,316.42,311.0,312.22,43457.0
2022-02-17 13:00:00,312.09,312.39,310.96,311.74,45389.0,312.09,312.39,310.96,311.74,45389.0
2022-02-17 13:30:00,311.79,312.84,311.24,312.82,31155.0,311.79,312.84,311.24,312.82,31155.0
2022-02-17 14:00:00,312.71,312.71,309.92,310.6,34823.0,312.71,312.71,309.92,310.6,34823.0
2022-02-17 14:30:00,310.78,311.0,307.57,308.91,53746.0,310.78,311.0,307.57,308.91,53746.0
2022-02-17 15:00:00,308.79,309.86,305.81,306.09,75014.0,308.79,309.86,305.81,306.09,75014.0
2022-02-17 15:30:00,306.12,307.06,302.59,302.73,244785.0,306.12,307.06,302.59,302.73,244785.0
2022-02-18 09:30:00,304.15,308.92,301.18,302.05,52970.0,304.15,308.92,301.18,302.05,52970.0
2022-02-18 10:00:00,303.25,303.34,298.24,298.96,71991.0,303.25,303.34,298.24,298.96,71991.0
2022-02-18 10:30:00,298.49,299.6,296.11,296.23,20730.0,298.49,299.6,296.11,296.23,20730.0
2022-02-18 11:00:00,295.82,295.82,291.52,292.88,31345.0,295.82,295.82,291.52,292.88,31345.0
2022-02-18 11:30:00,292.88,297.54,292.69,294.82,43261.0,292.88,297.54,292.69,294.82,43261.0
2022-02-18 12:00:00,294.82,298.77,294.82,297.83,24114.0,294.82,298.77,294.82,297.83,24114.0
2022-02-18 12:30:00,297.85,298.24,295.68,295.86,22900.0,297.85,298.24,295.68,295.86,22900.0
2022-02-18 13:00:00,295.81,295.98,293.3,294.15,23552.0,295.81,295.98,293.3,294.15,23552.0
2022-02-18 13:30:00,294.07,297.68,293.84,297.05,17661.0,294.07,297.68,293.84,297.05,17661.0
2022-02-18 14:00:00,297.24,299.55,296.44,299.55,11869.0,297.24,299.55,296.44,299.55,11869.0
2022-02-18 14:30:00,299.39,299.99,297.24,298.18,26692.0,299.39,299.99,297.24,298.18,26692.0
2022-02-18 15:00:00,298.21,298.7,295.72,296.5,43081.0,298.21,298.7,295.72,296.5,43081.0
2022-02-18 15:30:00,295.9,296.79,294.42,295.11,92307.0,295.9,296.79,294.42,295.11,92307.0
2022-02-22 09:30:00,291.08,295.62,287.96,291.65,55102.0,291.08,295.62,287.96,291.65,55102.0
2022-02-22 10:00:00,290.74,293.52,288.9,292.22,37608.0,290.74,293.52,288.9,292.22,37608.0
2022-02-22 10:30:00,292.18,292.22,287.83,287.83,42837.0,292.18,292.22,287.83,287.83,42837.0
2022-02-22 11:00:00,288.67,289.3,284.76,285.43,78473.0,288.67,289.3,284.76,285.43,78473.0
2022-02-22 11:30:00,285.17,286.59,280.82,282.44,39414.0,285.17,286.59,280.82,282.44,39414.0
2022-02-22 12:00:00,282.52,283.08,280.45,281.19,64939.0,282.52,283.08,280.45,281.19,64939.0
2022-02-22 12:30:00,281.19,282.56,280.42,280.78,31827.0,281.19,282.56,280.42,280.78,31827.0
2022-02-22 13:00:00,280.64,282.48,280.44,280.79,27292.0,280.64,282.48,280.44,280.79,27292.0
2022-02-22 13:30:00,280.96,282.46,280.5,281.15,17670.0,280.96,282.46,280.5,281.15,17670.0
2022-02-22 14:00:00,281.03,282.42,278.81,282.06,37263.0,281.03,282.42,278.81,282.06,37263.0
2022-02-22 14:30:00,281.87,287.87,281.54,286.76,52789.0,281.87,287.87,281.54,286.76,52789.0
2022-02-22 15:00:00,287.23,288.97,284.77,285.56,53126.0,287.23,288.97,284.77,285.56,53126.0
2022-02-22 15:30:00,285.5,285.58,281.72,282.79,138312.0,285.5,285.58,281.72,282.79,138312.0
2022-02-23 09:30:00,285.29,287.13,283.01,283.09,31333.0,285.29,287.13,283.01,283.09,31333.0
2022-02-23 10:00:00,282.53,282.81,279.16,279.69,37679.0,282.53,282.81,279.16,279.69,37679.0
2022-02-23 10:30:00,279.41,281.24,278.04,279.55,25251.0,279.41,281.24,278.04,279.55,25251.0
2022-02-23 11:00:00,279.22,279.22,276.77,277.44,24465.0,279.22,279.22,276.77,277.44,24465.0
2022-02-23 11:30:00,277.24,279.78,276.88,278.99,13926.0,277.24,279.78,276.88,278.99,13926.0
2022-02-23 12:00:00,278.7,281.14,278.69,280.53,15080.0,278.7,281.14,278.69,280.53,15080.0
2022-02-23 12:30:00,280.69,280.86,278.21,278.45,21556.0,280.69,280.86,278.21,278.45,21556.0
2022-02-23 13:00:00,278.04,278.52,274.24,274.29,12112.0,278.04,278.52,274.24,274.29,12112.0
2022-02-23 13:30:00,274.7,275.8,273.42,273.64,18825.0,274.7,275.8,273.42,273.64,18825.0
2022-02-23 14:00:00,273.73,274.34,271.93,271.93,14384.0,273.73,274.34,271.93,271.93,14384.0
2022-02-23 14:30:00,272.35,273.61,271.73,272.75,24918.0,272.35,273.61,271.73,272.75,24918.0
2022-02-23 15:00:00,272.72,273.52,271.73,273.0,30451.0,272.72,273.52,271.73,273.0,30451.0
2022-02-23 15:30:00,272.83,273.58,270.26,271.27,130616.0,272.83,273.58,270.26,271.27,130616.0
2022-02-24 09:30:00,263.37,269.5,260.71,269.34,60397.0,263.37,269.5,260.71,269.34,60397.0
2022-02-24 10:00:00,268.92,274.6,266.36,274.45,44473.0,268.92,274.6,266.36,274.45,44473.0
2022-02-24 10:30:00,274.05,282.7,273.51,281.16,67392.0,274.05,282.7,273.51,281.16,67392.0
2022-02-24 11:00:00,281.06,284.73,279.44,283.38,40384.0,281.06,284.73,279.44,283.38,40384.0
2022-02-24 11:30:00,283.38,288.97,283.32,288.97,44442.0,283.38,288.97,283.32,288.97,44442.0
2022-02-24 12:00:00,288.55,289.99,286.23,287.01,80452.0,288.55,289.99,286.23,287.01,80452.0
2022-02-24 12:30:00,287.74,290.38,287.2,288.19,29367.0,287.74,290.38,287.2,288.19,29367.0
2022-02-24 13:00:00,288.14,291.9,287.73,289.46,37594.0,288.14,291.9,287.73,289.46,37594.0
2022-02-24 13:30:00,289.51,296.52,289.25,291.85,36503.0,289.51,296.52,289.25,291.85,36503.0
2022-02-24 14:00:00,292.23,297.22,291.13,295.86,33912.0,292.23,297.22,291.13,295.86,33912.0
2022-02-24 14:30:00,296.0,298.91,295.37,296.3,38671.0,296.0,298.91,295.37,296.3,38671.0
2022-02-24 15:00:00,296.28,299.5,296.06,298.07,35796.0,296.28,299.5,296.06,298.07,35796.0
2022-02-24 15:30:00,298.33,303.23,298.33,301.4,126339.0,298.33,303.23,298.33,301.4,126339.0
2022-02-25 09:30:00,299.11,302.55,298.33,299.88,67330.0,299.11,302.55,298.33,299.88,67330.0
2022-02-25 10:00:00,299.62,305.9,298.03,305.49,29915.0,299.62,305.9,298.03,305.49,29915.0
2022-02-25 10:30:00,305.38,309.33,305.08,306.21,30910.0,305.38,309.33,305.08,306.21,30910.0
2022-02-25 11:00:00,306.19,309.88,305.09,309.68,32149.0,306.19,309.88,305.09,309.68,32149.0
2022-02-25 11:30:00,309.36,312.57,308.44,311.21,36342.0,309.36,312.57,308.44,311.21,36342.0
2022-02-25 12:00:00,311.34,312.36,310.9,311.48,23196.0,311.34,312.36,310.9,311.48,23196.0
2022-02-25 12:30:00,312.0,312.66,310.12,312.01,32463.0,312.0,312.66,310.12,312.01,32463.0
2022-02-25 13:00:00,311.97,312.72,310.3,312.5,41627.0,311.97,312.72,310.3,312.5,41627.0
2022-02-25 13:30:00,312.87,315.3,312.66,314.27,39873.0,312.87,315.3,312.66,314.27,39873.0
2022-02-25 14:00:00,314.5,315.85,313.52,314.57,23342.0,314.5,315.85,313.52,314.57,23342.0
2022-02-25 14:30:00,314.88,315.5,313.1,314.91,18431.0,314.88,315.5,313.1,314.91,18431.0
2022-02-25 15:00:00,314.73,316.71,314.26,316.11,41123.0,314.73,316.71,314.26,316.11,41123.0
2022-02-25 15:30:00,316.3,318.16,316.03,316.66,84067.0,316.3,318.16,316.03,316.66,84067.0
2022-02-28 09:30:00,316.0,319.99,311.82,315.31,63956.0,316.0,319.99,311.82,315.31,63956.0
2022-02-28 10:00:00,314.84,315.61,309.25,312.54,64522.0,314.84,315.61,309.25,312.54,64522.0
2022-02-28 10:30:00,312.97,319.08,311.84,317.98,85656.0,312.97,319.08,311.84,317.98,85656.0
2022-02-28 11:00:00,318.35,320.19,316.88,319.63,27542.0,318.35,320.19,316.88,319.63,27542.0
2022-02-28 11:30:00,319.17,320.17,317.17,318.76,20271.0,319.17,320.17,317.17,318.76,20271.0
2022-02-28 12:00:00,318.72,319.06,313.16,315.04,23344.0,318.72,319.06,313.16,315.04,23344.0
2022-02-28 12:30:00,315.04,315.76,312.0,314.52,19782.0,315.04,315.76,312.0,314.52,19782.0
2022-02-28 13:00:00,314.75,315.98,312.63,314.62,23033.0,314.75,315.98,312.63,314.62,23033.0
2022-02-28 13:30:00,314.01,316.12,313.63,314.62,22030.0,314.01,316.12,313.63,314.62,22030.0
2022-02-28 14:00:00,314.47,314.5,311.24,313.22,23529.0,314.47,314.5,311.24,313.22,23529.0
2022-02-28 14:30:00,313.6,314.96,312.24,314.72,18327.0,313.6,314.96,312.24,314.72,18327.0
2022-02-28 15:00:00,314.62,315.17,313.03,314.41,23034.0,314.62,315.17,313.03,314.41,23034.0
2022-02-28 15:30:00,314.17,316.65,312.37,315.69,98876.0,314.17,316.65,312.37,315.69,98876.0
2022-03-01 09:30:00,314.49,315.43,310.73,313.79,34611.0,314.49,315.43,310.73,313.79,34611.0
2022-03-01 10:00:00,313.13,317.01,310.03,315.06,22938.0,313.13,317.01,310.03,315.06,22938.0
2022-03-01 10:30:00,315.53,316.51,311.64,313.78,15825.0,315.53,316.51,311.64,313.78,15825.0
2022-03-01 11:00:00,313.41,321.22,313.41,317.69,38652.0,313.41,321.22,313.41,317.69,38652.0
2022-03-01 11:30:00,317.56,317.9,313.1,314.51,18319.0,317.56,317.9,313.1,314.51,18319.0
2022-03-01 12:00:00,314.09,318.46,313.0,317.91,27904.0,314.09,318.46,313.0,317.91,27904.0
2022-03-01 12:30:00,318.06,320.37,316.26,319.79,15854.0,318.06,320.37,316.26,319.79,15854.0
2022-03-01 13:00:00,319.51,319.72,317.33,317.33,12164.0,319.51,319.72,317.33,317.33,12164.0
2022-03-01 13:30:00,317.01,317.89,315.91,317.83,8715.0,317.01,317.89,315.91,317.83,8715.0
2022-03-01 14:00:00,317.52,319.98,316.5,319.85,19663.0,317.52,319.98,316.5,319.85,19663.0
2022-03-01 14:30:00,319.47,320.75,318.92,319.64,31582.0,319.47,320.75,318.92,319.64,31582.0
2022-03-01 15:00:00,319.62,321.54,319.62,320.34,43529.0,319.62,321.54,319.62,320.34,43529.0
2022-03-01 15:30:00,320.31,321.72,318.19,321.24,103275.0,320.31,321.72,318.19,321.24,103275.0
2022-03-02 09:30:00,321.52,323.11,315.76,319.0,47836.0,321.52,323.11,315.76,319.0,47836.0
2022-03-02 10:00:00,319.21,320.13,314.84,319.17,29851.0,319.21,320.13,314.84,319.17,29851.0
2022-03-02 10:30:00,318.71,320.49,315.97,316.91,21059.0,318.71,320.49,315.97,316.91,21059.0
2022-03-02 11:00:00,316.44,319.36,315.32,318.55,26344.0,316.44,319.36,315.32,318.55,26344.0
2022-03-02 11:30:00,317.85,319.24,316.26,317.35,15337.0,317.85,319.24,316.26,317.35,15337.0
2022-03-02 12:00:00,317.41,318.01,316.07,316.17,13545.0,317.41,318.01,316.07,316.17,13545.0
2022-03-02 12:30:00,316.1,316.23,314.0,315.21,23700.0,316.1,316.23,314.0,315.21,23700.0
2022-03-02 13:00:00,315.36,317.95,315.28,316.93,10756.0,315.36,317.95,315.28,316.93,10756.0
2022-03-02 13:30:00,317.51,317.51,315.27,315.54,9567.0,317.51,317.51,315.27,315.54,9567.0
2022-03-02 14:00:00,316.11,316.4,314.08,314.23,13338.0,316.11,316.4,314.08,314.23,13338.0
2022-03-02 14:30:00,314.68,316.32,313.66,315.0,16351.0,314.68,316.32,313.66,315.0,16351.0
2022-03-02 15:00:00,315.28,316.69,315.28,316.2,25638.0,315.28,316.69,315.28,316.2,25638.0
2022-03-02 15:30:00,315.96,317.34,315.67,316.47,106430.0,315.96,317.34,315.67,316.47,106430.0
2022-03-03 09:30:00,320.38,322.93,318.65,320.81,40387.0,320.38,322.93,318.65,320.81,40387.0
2022-03-03 10:00:00,321.23,323.56,318.31,318.41,59884.0,321.23,323.56,318.31,318.41,59884.0
2022-03-03 10:30:00,318.38,318.39,315.09,315.23,13646.0,318.38,318.39,315.09,315.23,13646.0
2022-03-03 11:00:00,315.33,316.76,312.41,316.63,12433.0,315.33,316.76,312.41,316.63,12433.0
2022-03-03 11:30:00,316.6,320.11,316.59,319.3,28573.0,316.6,320.11,316.59,319.3,28573.0
2022-03-03 12:00:00,318.5,319.53,317.0,317.21,7610.0,318.5,319.53,317.0,317.21,7610.0
2022-03-03 12:30:00,316.96,321.46,316.96,320.61,15109.0,316.96,321.46,316.96,320.61,15109.0
2022-03-03 13:00:00,320.52,324.99,320.25,324.23,24392.0,320.52,324.99,320.25,324.23,24392.0
2022-03-03 13:30:00,324.28,324.49,322.59,323.1,21766.0,324.28,324.49,322.59,323.1,21766.0
2022-03-03 14:00:00,323.73,323.97,322.18,322.86,12989.0,323.73,323.97,322.18,322.86,12989.0
2022-03-03 14:30:00,322.79,322.97,320.23,321.31,10763.0,322.79,322.97,320.23,321.31,10763.0
2022-03-03 15:00:00,321.1,321.81,320.06,321.81,15191.0,321.1,321.81,320.06,321.81,15191.0
2022-03-03 15:30:00,321.73,321.73,318.6,319.88,56895.0,321.73,321.73,318.6,319.88,56895.0
2022-03-04 09:30:00,321.19,329.5,316.52,316.84,102287.0,321.19,329.5,316.52,316.84,102287.0
2022-03-04 10:00:00,317.34,318.22,310.86,313.26,30320.0,317.34,318.22,310.86,313.26,30320.0
2022-03-04 10:30:00,313.8,315.33,311.99,312.03,17178.0,313.8,315.33,311.99,312.03,17178.0
2022-03-04 11:00:00,312.39,313.8,309.42,313.42,19481.0,312.39,313.8,309.42,313.42,19481.0
2022-03-04 11:30:00,312.95,315.17,311.36,313.85,14448.0,312.95,315.17,311.36,313.85,14448.0
2022-03-04 12:00:00,313.23,314.77,311.35,312.51,14702.0,313.23,314.77,311.35,312.51,14702.0
2022-03-04 12:30:00,312.83,315.98,311.35,314.85,11279.0,312.83,315.98,311.35,314.85,11279.0
2022-03-04 13:00:00,316.75,316.9,314.64,315.8,13626.0,316.75,316.9,314.64,315.8,13626.0
2022-03-04 13:30:00,315.99,316.98,313.97,314.28,10939.0,315.99,316.98,313.97,314.28,10939.0
2022-03-04 14:00:00,314.55,317.14,314.05,316.55,13235.0,314.55,317.14,314.05,316.55,13235.0
2022-03-04 14:30:00,316.69,317.83,314.62,314.71,15135.0,316.69,317.83,314.62,314.71,15135.0
2022-03-04 15:00:00,315.11,316.63,314.77,316.2,18503.0,315.11,316.63,314.77,316.2,18503.0
2022-03-04 15:30:00,316.21,317.83,315.49,317.48,53620.0,316.21,317.83,315.49,317.48,53620.0
2022-03-07 09:30:00,320.98,321.35,313.84,316.68,48795.0,320.98,321.35,313.84,316.68,48795.0
2022-03-07 10:00:00,316.68,320.0,316.0,317.63,14855.0,316.68,320.0,316.0,317.63,14855.0
2022-03-07 10:30:00,317.04,318.7,315.33,316.53,10879.0,317.04,318.7,315.33,316.53,10879.0
2022-03-07 11:00:00,316.66,322.35,316.27,320.96,35297.0,316.66,322.35,316.27,320.96,35297.0
2022-03-07 11:30:00,320.34,320.46,317.5,318.03,10789.0,320.34,320.46,317.5,318.03,10789.0
2022-03-07 12:00:00,317.81,318.21,315.4,315.85,14350.0,317.81,318.21,315.4,315.85,14350.0
2022-03-07 12:30:00,316.13,319.82,315.49,316.96,18468.0,316.13,319.82,315.49,316.96,18468.0
2022-03-07 13:00:00,317.4,317.79,315.17,316.15,20618.0,317.4,317.79,315.17,316.15,20618.0
2022-03-07 13:30:00,316.11,316.33,314.3,314.44,11417.0,316.11,316.33,314.3,314.44,11417.0
2022-03-07 14:00:00,314.86,317.02,312.58,315.22,21731.0,314.86,317.02,312.58,315.22,21731.0
2022-03-07 14:30:00,314.94,315.31,311.36,311.85,15474.0,314.94,315.31,311.36,311.85,15474.0
2022-03-07 15:00:00,311.65,312.96,310.34,312.96,34338.0,311.65,312.96,310.34,312.96,34338.0
2022-03-07 15:30:00,312.64,313.98,312.04,312.08,67293.0,312.64,313.98,312.04,312.08,67293.0
2022-03-08 09:30:00,309.22,310.1,303.58,305.95,74337.0,309.22,310.1,303.58,305.95,74337.0
2022-03-08 10:00:00,305.92,308.27,301.92,305.65,30188.0,305.92,308.27,301.92,305.65,30188.0
2022-03-08 10:30:00,305.69,314.6,303.53,314.02,35950.0,305.69,314.6,303.53,314.02,35950.0
2022-03-08 11:00:00,314.01,314.49,308.12,308.77,38953.0,314.01,314.49,308.12,308.77,38953.0
2022-03-08 11:30:00,309.13,312.69,305.58,311.31,46306.0,309.13,312.69,305.58,311.31,46306.0
2022-03-08 12:00:00,311.31,314.08,310.76,311.76,41840.0,311.31,314.08,310.76,311.76,41840.0
2022-03-08 12:30:00,311.76,314.25,310.0,313.98,14228.0,311.76,314.25,310.0,313.98,14228.0
2022-03-08 13:00:00,314.33,316.89,313.98,314.09,15860.0,314.33,316.89,313.98,314.09,15860.0
2022-03-08 13:30:00,314.1,314.6,310.35,310.35,19598.0,314.1,314.6,310.35,310.35,19598.0
2022-03-08 14:00:00,310.62,311.21,307.0,309.9,15536.0,310.62,311.21,307.0,309.9,15536.0
2022-03-08 14:30:00,310.07,311.21,308.85,309.82,37638.0,310.07,311.21,308.85,309.82,37638.0
2022-03-08 15:00:00,309.72,312.02,307.93,308.0,21261.0,309.72,312.02,307.93,308.0,21261.0
2022-03-08 15:30:00,308.0,309.06,305.81,306.12,45604.0,308.0,309.06,305.81,306.12,45604.0
2022-03-09 09:30:00,311.79,314.56,298.39,301.7,82376.0,311.79,314.56,298.39,301.7,82376.0
2022-03-09 10:00:00,302.15,304.5,300.47,303.86,35354.0,302.15,304.5,300.47,303.86,35354.0
2022-03-09 10:30:00,303.92,309.19,303.1,308.81,15952.0,303.92,309.19,303.1,308.81,15952.0
2022-03-09 11:00:00,308.94,309.77,306.22,308.67,18053.0,308.94,309.77,306.22,308.67,18053.0
2022-03-09 11:30:00,308.94,310.63,307.3,309.23,15935.0,308.94,310.63,307.3,309.23,15935.0
2022-03-09 12:00:00,309.58,309.78,307.4,308.53,12682.0,309.58,309.78,307.4,308.53,12682.0
2022-03-09 12:30:00,308.54,311.76,307.93,309.92,17858.0,308.54,311.76,307.93,309.92,17858.0
2022-03-09 13:00:00,309.95,313.06,309.22,313.06,16770.0,309.95,313.06,309.22,313.06,16770.0
2022-03-09 13:30:00,312.72,312.75,311.11,312.44,16616.0,312.72,312.75,311.11,312.44,16616.0
2022-03-09 14:00:00,312.04,312.9,309.05,309.92,20542.0,312.04,312.9,309.05,309.92,20542.0
2022-03-09 14:30:00,310.06,311.6,309.41,310.15,27390.0,310.06,311.6,309.41,310.15,27390.0
2022-03-09 15:00:00,309.66,311.42,309.51,311.11,16145.0,309.66,311.42,309.51,311.11,16145.0
2022-03-09 15:30:00,311.3,311.78,310.22,311.2,48099.0,311.3,311.78,310.22,311.2,48099.0
2022-03-10 09:30:00,305.0,315.0,305.0,312.49,40667.0,305.0,315.0,305.0,312.49,40667.0
2022-03-10 10:00:00,312.05,312.21,302.41,302.41,48266.0,312.05,312.21,302.41,302.41,48266.0
2022-03-10 10:30:00,302.89,302.89,296.7,297.39,29586.0,302.89,302.89,296.7,297.39,29586.0
2022-03-10 11:00:00,297.74,298.32,295.32,296.25,30999.0,297.74,298.32,295.32,296.25,30999.0
2022-03-10 11:30:00,296.25,299.32,296.14,298.18,19627.0,296.25,299.32,296.14,298.18,19627.0
2022-03-10 12:00:00,298.46,299.38,297.72,298.05,10121.0,298.46,299.38,297.72,298.05,10121.0
2022-03-10 12:30:00,297.99,297.99,295.99,297.01,8095.0,297.99,297.99,295.99,297.01,8095.0
2022-03-10 13:00:00,296.77,297.39,295.27,296.19,17730.0,296.77,297.39,295.27,296.19,17730.0
2022-03-10 13:30:00,296.29,296.89,295.61,296.44,6936.0,296.29,296.89,295.61,296.44,6936.0
2022-03-10 14:00:00,296.3,299.12,296.0,298.92,22872.0,296.3,299.12,296.0,298.92,22872.0
2022-03-10 14:30:00,299.12,302.75,298.89,302.37,15332.0,299.12,302.75,298.89,302.37,15332.0
2022-03-10 15:00:00,302.22,302.42,300.45,301.83,19802.0,302.22,302.42,300.45,301.83,19802.0
2022-03-10 15:30:00,301.94,303.47,300.74,303.32,74384.0,301.94,303.47,300.74,303.32,74384.0
2022-03-11 09:30:00,302.03,306.12,295.11,295.24,24584.0,302.03,306.12,295.11,295.24,24584.0
2022-03-11 10:00:00,295.14,295.57,289.66,290.91,38953.0,295.14,295.57,289.66,290.91,38953.0
2022-03-11 10:30:00,290.58,291.0,287.46,290.7,58917.0,290.58,291.0,287.46,290.7,58917.0
2022-03-11 11:00:00,290.62,290.62,287.53,288.8,20340.0,290.62,290.62,287.53,288.8,20340.0
2022-03-11 11:30:00,288.92,289.71,288.0,288.82,14749.0,288.92,289.71,288.0,288.82,14749.0
2022-03-11 12:00:00,288.41,289.23,287.65,288.4,13288.0,288.41,289.23,287.65,288.4,13288.0
2022-03-11 12:30:00,288.24,288.39,285.15,285.65,21357.0,288.24,288.39,285.15,285.65,21357.0
2022-03-11 13:00:00,285.71,288.81,285.67,288.57,19969.0,285.71,288.81,285.67,288.57,19969.0
2022-03-11 13:30:00,288.63,289.38,287.75,287.99,25705.0,288.63,289.38,287.75,287.99,25705.0
2022-03-11 14:00:00,288.01,288.19,287.44,288.07,15116.0,288.01,288.19,287.44,288.07,15116.0
2022-03-11 14:30:00,288.59,288.94,285.95,285.95,20513.0,288.59,288.94,285.95,285.95,20513.0
2022-03-11 15:00:00,285.89,285.99,282.69,283.42,42709.0,285.89,285.99,282.69,283.42,42709.0
2022-03-11 15:30:00,283.47,283.65,281.35,281.64,111181.0,283.47,283.65,281.35,281.64,111181.0
2022-03-14 09:30:00,279.3,283.6,276.26,281.11,26988.0,279.3,283.6,276.26,281.11,26988.0
2022-03-14 10:00:00,280.3,286.26,278.43,281.71,34376.0,280.3,286.26,278.43,281.71,34376.0
2022-03-14 10:30:00,281.49,281.51,272.83,278.64,59920.0,281.49,281.51,272.83,278.64,59920.0
2022-03-14 11:00:00,278.43,278.43,274.14,275.1,16400.0,278.43,278.43,274.14,275.1,16400.0
2022-03-14 11:30:00,275.25,275.97,274.0,274.72,9866.0,275.25,275.97,274.0,274.72,9866.0
2022-03-14 12:00:00,274.76,274.76,273.26,274.53,11601.0,274.76,274.76,273.26,274.53,11601.0
2022-03-14 12:30:00,274.28,275.8,273.49,273.49,16528.0,274.28,275.8,273.49,273.49,16528.0
2022-03-14 13:00:00,273.71,273.77,272.21,272.41,13672.0,273.71,273.77,272.21,272.41,13672.0
2022-03-14 13:30:00,272.68,274.87,271.06,273.41,13947.0,272.68,274.87,271.06,273.41,13947.0
2022-03-14 14:00:00,273.33,274.36,272.6,273.88,12762.0,273.33,274.36,272.6,273.88,12762.0
2022-03-14 14:30:00,274.3,275.64,274.2,275.22,8804.0,274.3,275.64,274.2,275.22,8804.0
2022-03-14 15:00:00,275.14,277.38,274.87,276.54,25878.0,275.14,277.38,274.87,276.54,25878.0
2022-03-14 15:30:00,276.56,277.34,275.79,275.86,53552.0,276.56,277.34,275.79,275.86,53552.0
2022-03-15 09:30:00,277.08,278.71,270.97,274.63,26413.0,277.08,278.71,270.97,274.63,26413.0
2022-03-15 10:00:00,273.81,280.52,273.2,280.28,11399.0,273.81,280.52,273.2,280.28,11399.0
2022-03-15 10:30:00,280.4,282.7,279.27,281.16,28597.0,280.4,282.7,279.27,281.16,28597.0
2022-03-15 11:00:00,282.11,282.64,279.88,280.45,19996.0,282.11,282.64,279.88,280.45,19996.0
2022-03-15 11:30:00,280.39,280.84,275.93,276.06,13082.0,280.39,280.84,275.93,276.06,13082.0
2022-03-15 12:00:00,276.38,279.69,276.38,277.96,16156.0,276.38,279.69,276.38,277.96,16156.0
2022-03-15 12:30:00,277.73,281.12,277.72,281.06,13088.0,277.73,281.12,277.72,281.06,13088.0
2022-03-15 13:00:00,280.78,282.38,279.82,280.58,5502.0,280.78,282.38,279.82,280.58,5502.0
2022-03-15 13:30:00,280.83,282.87,280.83,282.61,17514.0,280.83,282.87,280.83,282.61,17514.0
2022-03-15 14:00:00,282.5,283.02,281.32,282.63,12154.0,282.5,283.02,281.32,282.63,12154.0
2022-03-15 14:30:00,282.14,283.81,282.14,283.21,8875.0,282.14,283.81,282.14,283.21,8875.0
2022-03-15 15:00:00,283.11,285.54,282.9,285.15,12913.0,283.11,285.54,282.9,285.15,12913.0
2022-03-15 15:30:00,285.38,287.79,285.04,287.14,66902.0,285.38,287.79,285.04,287.14,66902.0
2022-03-16 09:30:00,290.7,298.79,290.7,298.13,29572.0,290.7,298.79,290.7,298.13,29572.0
2022-03-16 10:00:00,298.17,301.31,296.51,298.18,36143.0,298.17,301.31,296.51,298.18,36143.0
2022-03-16 10:30:00,299.04,299.79,295.0,296.08,19517.0,299.04,299.79,295.0,296.08,19517.0
2022-03-16 11:00:00,295.9,300.98,295.9,299.94,22599.0,295.9,300.98,295.9,299.94,22599.0
2022-03-16 11:30:00,300.26,303.0,300.16,302.28,12508.0,300.26,303.0,300.16,302.28,12508.0
2022-03-16 12:00:00,302.29,302.51,300.68,300.68,9877.0,302.29,302.51,300.68,300.68,9877.0
2022-03-16 12:30:00,300.92,301.93,299.87,301.8,15410.0,300.92,301.93,299.87,301.8,15410.0
2022-03-16 13:00:00,301.77,306.23,300.06,306.18,88203.0,301.77,306.23,300.06,306.18,88203.0
2022-03-16 13:30:00,306.13,306.13,300.73,303.12,35836.0,306.13,306.13,300.73,303.12,35836.0
2022-03-16 14:00:00,303.07,303.07,295.72,296.28,31451.0,303.07,303.07,295.72,296.28,31451.0
2022-03-16 14:30:00,295.66,302.21,293.7,301.61,25896.0,295.66,302.21,293.7,301.61,25896.0
2022-03-16 15:00:00,301.84,304.6,300.05,304.6,28762.0,301.84,304.6,300.05,304.6,28762.0
2022-03-16 15:30:00,304.6,306.12,303.08,305.44,74525.0,304.6,306.12,303.08,305.44,74525.0
2022-03-17 09:30:00,304.66,312.22,302.87,312.22,21086.0,304.66,312.22,302.87,312.22,21086.0
2022-03-17 10:00:00,313.18,313.7,307.03,307.68,20047.0,313.18,313.7,307.03,307.68,20047.0
2022-03-17 10:30:00,307.29,310.79,306.98,308.38,14934.0,307.29,310.79,306.98,308.38,14934.0
2022-03-17 11:00:00,307.96,309.04,306.73,307.64,12318.0,307.96,309.04,306.73,307.64,12318.0
2022-03-17 11:30:00,307.31,309.04,306.0,306.91,22002.0,307.31,309.04,306.0,306.91,22002.0
2022-03-17 12:00:00,306.82,309.29,306.51,308.91,20421.0,306.82,309.29,306.51,308.91,20421.0
2022-03-17 12:30:00,308.78,310.09,307.97,309.98,17978.0,308.78,310.09,307.97,309.98,17978.0
2022-03-17 13:00:00,310.06,311.08,308.41,310.54,13420.0,310.06,311.08,308.41,310.54,13420.0
2022-03-17 13:30:00,310.41,311.06,309.66,310.33,13728.0,310.41,311.06,309.66,310.33,13728.0
2022-03-17 14:00:00,310.34,311.19,308.0,308.0,20519.0,310.34,311.19,308.0,308.0,20519.0
2022-03-17 14:30:00,308.14,309.53,308.0,308.63,6447.0,308.14,309.53,308.0,308.63,6447.0
2022-03-17 15:00:00,308.48,308.77,306.75,307.77,11590.0,308.48,308.77,306.75,307.77,11590.0
2022-03-17 15:30:00,307.66,310.04,307.62,309.8,59379.0,307.66,310.04,307.62,309.8,59379.0
2022-03-18 09:30:00,309.64,314.83,309.12,314.67,58651.0,309.64,314.83,309.12,314.67,58651.0
2022-03-18 10:00:00,314.07,316.56,313.59,315.43,20184.0,314.07,316.56,313.59,315.43,20184.0
2022-03-18 10:30:00,315.06,315.17,311.32,314.54,13175.0,315.06,315.17,311.32,314.54,13175.0
2022-03-18 11:00:00,314.64,315.73,314.05,314.84,11334.0,314.64,315.73,314.05,314.84,11334.0
2022-03-18 11:30:00,314.64,317.04,314.42,316.38,23138.0,314.64,317.04,314.42,316.38,23138.0
2022-03-18 12:00:00,316.63,317.5,316.07,317.17,9354.0,316.63,317.5,316.07,317.17,9354.0
2022-03-18 12:30:00,317.0,319.25,316.36,319.12,14872.0,317.0,319.25,316.36,319.12,14872.0
2022-03-18 13:00:00,318.55,319.4,317.24,318.49,6739.0,318.55,319.4,317.24,318.49,6739.0
2022-03-18 13:30:00,318.13,318.37,316.22,317.4,16797.0,318.13,318.37,316.22,317.4,16797.0
2022-03-18 14:00:00,317.41,319.19,317.41,318.99,24584.0,317.41,319.19,317.41,318.99,24584.0
2022-03-18 14:30:00,319.15,319.5,317.69,318.68,13659.0,319.15,319.5,317.69,318.68,13659.0
2022-03-18 15:00:00,318.45,320.83,318.45,320.5,33528.0,318.45,320.83,318.45,320.5,33528.0
2022-03-18 15:30:00,320.71,322.34,319.24,319.29,128268.0,320.71,322.34,319.24,319.29,128268.0
2022-03-21 09:30:00,314.66,319.99,313.59,316.33,24943.0,314.66,319.99,313.59,316.33,24943.0
2022-03-21 10:00:00,315.85,317.0,310.65,310.71,24155.0,315.85,317.0,310.65,310.71,24155.0
2022-03-21 10:30:00,311.14,311.78,309.81,311.15,14883.0,311.14,311.78,309.81,311.15,14883.0
2022-03-21 11:00:00,311.22,311.8,308.79,311.07,21703.0,311.22,311.8,308.79,311.07,21703.0
2022-03-21 11:30:00,311.14,314.3,310.75,314.06,10214.0,311.14,314.3,310.75,314.06,10214.0
2022-03-21 12:00:00,313.76,314.17,311.68,312.63,15988.0,313.76,314.17,311.68,312.63,15988.0
2022-03-21 12:30:00,312.33,312.48,308.16,308.3,13123.0,312.33,312.48,308.16,308.3,13123.0
2022-03-21 13:00:00,308.46,308.6,307.02,307.97,10136.0,308.46,308.6,307.02,307.97,10136.0
2022-03-21 13:30:00,308.15,311.62,308.15,311.62,7564.0,308.15,311.62,308.15,311.62,7564.0
2022-03-21 14:00:00,311.52,313.95,310.53,313.35,20870.0,311.52,313.95,310.53,313.35,20870.0
2022-03-21 14:30:00,312.94,313.38,310.79,310.8,12824.0,312.94,313.38,310.79,310.8,12824.0
2022-03-21 15:00:00,310.47,313.32,309.93,312.74,13344.0,310.47,313.32,309.93,312.74,13344.0
2022-03-21 15:30:00,312.68,313.14,310.47,312.23,50222.0,312.68,313.14,310.47,312.23,50222.0
2022-03-22 09:30:00,312.0,318.33,310.62,318.14,26837.0,312.0,318.33,310.62,318.14,26837.0
2022-03-22 10:00:00,318.75,324.65,318.21,323.79,27239.0,318.75,324.65,318.21,323.79,27239.0
2022-03-22 10:30:00,324.99,326.25,323.5,325.44,21242.0,324.99,326.25,323.5,325.44,21242.0
2022-03-22 11:00:00,325.21,328.06,324.42,327.43,38695.0,325.21,328.06,324.42,327.43,38695.0
2022-03-22 11:30:00,327.41,328.2,325.5,326.0,19092.0,327.41,328.2,325.5,326.0,19092.0
2022-03-22 12:00:00,324.77,325.53,322.02,322.03,21912.0,324.77,325.53,322.02,322.03,21912.0
2022-03-22 12:30:00,321.86,323.28,320.98,323.05,19234.0,321.86,323.28,320.98,323.05,19234.0
2022-03-22 13:00:00,322.47,322.47,320.67,321.69,7461.0,322.47,322.47,320.67,321.69,7461.0
2022-03-22 13:30:00,321.61,324.23,321.61,323.96,10840.0,321.61,324.23,321.61,323.96,10840.0
2022-03-22 14:00:00,323.42,324.5,322.79,323.3,7603.0,323.42,324.5,322.79,323.3,7603.0
2022-03-22 14:30:00,323.27,324.75,322.64,324.25,16158.0,323.27,324.75,322.64,324.25,16158.0
2022-03-22 15:00:00,324.44,325.89,323.96,324.6,20298.0,324.44,325.89,323.96,324.6,20298.0
2022-03-22 15:30:00,324.74,325.58,323.89,323.91,52955.0,324.74,325.58,323.89,323.91,52955.0
2022-03-23 09:30:00,318.05,321.12,315.72,316.62,17338.0,318.05,321.12,315.72,316.62,17338.0
2022-03-23 10:00:00,316.41,321.3,316.15,320.52,12704.0,316.41,321.3,316.15,320.52,12704.0
2022-03-23 10:30:00,320.0,322.87,320.0,322.7,7061.0,320.0,322.87,320.0,322.7,7061.0
2022-03-23 11:00:00,323.7,325.09,322.8,324.87,8903.0,323.7,325.09,322.8,324.87,8903.0
2022-03-23 11:30:00,324.94,326.85,323.13,324.52,15892.0,324.94,326.85,323.13,324.52,15892.0
2022-03-23 12:00:00,324.44,326.44,324.01,325.69,10721.0,324.44,326.44,324.01,325.69,10721.0
2022-03-23 12:30:00,325.67,326.31,323.4,325.12,8685.0,325.67,326.31,323.4,325.12,8685.0
2022-03-23 13:00:00,324.79,325.33,321.49,322.67,7389.0,324.79,325.33,321.49,322.67,7389.0
2022-03-23 13:30:00,322.64,322.94,320.14,321.66,10955.0,322.64,322.94,320.14,321.66,10955.0
2022-03-23 14:00:00,321.28,321.28,316.67,317.8,14085.0,321.28,321.28,316.67,317.8,14085.0
2022-03-23 14:30:00,317.36,317.97,316.56,317.01,15775.0,317.36,317.97,316.56,317.01,15775.0
2022-03-23 15:00:00,316.5,317.38,315.8,317.35,6621.0,316.5,317.38,315.8,317.35,6621.0
2022-03-23 15:30:00,317.73,319.27,316.75,317.69,23290.0,317.73,319.27,316.75,317.69,23290.0
2022-03-24 09:30:00,318.64,318.64,313.2,314.38,15080.0,318.64,318.64,313.2,314.38,15080.0
2022-03-24 10:00:00,317.5,319.52,312.52,312.61,10624.0,317.5,319.52,312.52,312.61,10624.0
2022-03-24 10:30:00,312.37,316.59,312.2,314.84,12636.0,312.37,316.59,312.2,314.84,12636.0
2022-03-24 11:00:00,315.48,319.09,315.48,318.97,7035.0,315.48,319.09,315.48,318.97,7035.0
2022-03-24 11:30:00,318.94,319.99,317.57,318.11,7891.0,318.94,319.99,317.57,318.11,7891.0
2022-03-24 12:00:00,318.52,320.09,316.76,318.55,14781.0,318.52,320.09,316.76,318.55,14781.0
2022-03-24 12:30:00,318.67,320.35,318.27,320.11,5612.0,318.67,320.35,318.27,320.11,5612.0
2022-03-24 13:00:00,321.25,322.65,320.19,322.03,16505.0,321.25,322.65,320.19,322.03,16505.0
2022-03-24 13:30:00,322.2,322.65,321.7,322.11,7066.0,322.2,322.65,321.7,322.11,7066.0
2022-03-24 14:00:00,322.29,322.8,321.5,322.39,5041.0,322.29,322.8,321.5,322.39,5041.0
2022-03-24 14:30:00,322.38,323.65,321.57,323.24,11116.0,322.38,323.65,321.57,323.24,11116.0
2022-03-24 15:00:00,323.09,324.0,322.47,323.5,13956.0,323.09,324.0,322.47,323.5,13956.0
2022-03-24 15:30:00,323.52,324.35,323.15,323.59,40856.0,323.52,324.35,323.15,323.59,40856.0
2022-03-25 09:30:00,321.53,322.89,312.63,315.0,27784.0,321.53,322.89,312.63,315.0,27784.0
2022-03-25 10:00:00,313.7,313.88,310.57,311.16,22537.0,313.7,313.88,310.57,311.16,22537.0
2022-03-25 10:30:00,311.16,313.45,310.07,310.99,48100.0,311.16,313.45,310.07,310.99,48100.0
2022-03-25 11:00:00,311.4,311.66,306.33,307.18,22172.0,311.4,311.66,306.33,307.18,22172.0
2022-03-25 11:30:00,306.71,310.05,305.64,308.46,40194.0,306.71,310.05,305.64,308.46,40194.0
2022-03-25 12:00:00,308.98,310.75,307.44,310.32,12843.0,308.98,310.75,307.44,310.32,12843.0
2022-03-25 12:30:00,310.65,310.85,309.0,310.62,8230.0,310.65,310.85,309.0,310.62,8230.0
2022-03-25 13:00:00,310.4,310.77,308.57,309.03,6165.0,310.4,310.77,308.57,309.03,6165.0
2022-03-25 13:30:00,309.13,309.71,308.8,309.7,5818.0,309.13,309.71,308.8,309.7,5818.0
2022-03-25 14:00:00,310.0,312.0,310.0,311.99,15524.0,310.0,312.0,310.0,311.99,15524.0
2022-03-25 14:30:00,312.47,312.98,310.43,310.51,10117.0,312.47,312.98,310.43,310.51,10117.0
2022-03-25 15:00:00,310.74,311.54,309.21,309.88,15306.0,310.74,311.54,309.21,309.88,15306.0
2022-03-25 15:30:00,309.96,313.41,309.51,312.62,64042.0,309.96,313.41,309.51,312.62,64042.0
2022-03-28 09:30:00,312.0,320.65,310.79,319.78,28397.0,312.0,320.65,310.79,319.78,28397.0
2022-03-28 10:00:00,318.58,318.59,310.45,311.19,16343.0,318.58,318.59,310.45,311.19,16343.0
2022-03-28 10:30:00,311.9,314.05,311.9,312.47,6934.0,311.9,314.05,311.9,312.47,6934.0
2022-03-28 11:00:00,313.5,313.51,310.26,310.38,10703.0,313.5,313.51,310.26,310.38,10703.0
2022-03-28 11:30:00,310.43,311.08,308.13,308.26,13673.0,310.43,311.08,308.13,308.26,13673.0
2022-03-28 12:00:00,308.04,309.25,306.51,307.3,7076.0,308.04,309.25,306.51,307.3,7076.0
2022-03-28 12:30:00,307.22,308.44,306.94,308.44,4606.0,307.22,308.44,306.94,308.44,4606.0
2022-03-28 13:00:00,308.26,310.83,308.06,310.82,7926.0,308.26,310.83,308.06,310.82,7926.0
2022-03-28 13:30:00,310.63,311.63,309.86,311.63,6885.0,310.63,311.63,309.86,311.63,6885.0
2022-03-28 14:00:00,311.22,311.55,309.42,310.19,6453.0,311.22,311.55,309.42,310.19,6453.0
2022-03-28 14:30:00,309.85,311.99,309.56,311.63,12747.0,309.85,311.99,309.56,311.63,12747.0
2022-03-28 15:00:00,311.56,311.68,310.67,311.34,17022.0,311.56,311.68,310.67,311.34,17022.0
2022-03-28 15:30:00,311.46,312.31,310.87,312.31,69225.0,311.46,312.31,310.87,312.31,69225.0
2022-03-29 09:30:00,317.25,319.67,311.51,319.04,32318.0,317.25,319.67,311.51,319.04,32318.0
2022-03-29 10:00:00,319.65,319.68,313.73,315.97,16651.0,319.65,319.68,313.73,315.97,16651.0
2022-03-29 10:30:00,316.8,320.12,315.9,319.56,16247.0,316.8,320.12,315.9,319.56,16247.0
2022-03-29 11:00:00,319.83,322.55,318.67,321.9,8813.0,319.83,322.55,318.67,321.9,8813.0
2022-03-29 11:30:00,321.8,322.03,319.96,320.13,6227.0,321.8,322.03,319.96,320.13,6227.0
2022-03-29 12:00:00,319.53,320.24,318.42,319.48,8251.0,319.53,320.24,318.42,319.48,8251.0
2022-03-29 12:30:00,319.32,319.43,317.74,318.53,12153.0,319.32,319.43,317.74,318.53,12153.0
2022-03-29 13:00:00,318.4,319.39,317.63,319.16,10567.0,318.4,319.39,317.63,319.16,10567.0
2022-03-29 13:30:00,318.8,320.6,317.8,320.6,8342.0,318.8,320.6,317.8,320.6,8342.0
2022-03-29 14:00:00,320.59,321.99,320.59,321.23,5280.0,320.59,321.99,320.59,321.23,5280.0
2022-03-29 14:30:00,321.13,321.89,321.07,321.7,5149.0,321.13,321.89,321.07,321.7,5149.0
2022-03-29 15:00:00,321.38,321.76,320.71,321.39,10554.0,321.38,321.76,320.71,321.39,10554.0
2022-03-29 15:30:00,321.27,322.3,320.57,321.13,33652.0,321.27,322.3,320.57,321.13,33652.0
2022-03-30 09:30:00,318.28,319.68,315.84,316.92,38563.0,318.28,319.68,315.84,316.92,38563.0
2022-03-30 10:00:00,317.24,318.28,315.18,316.95,24730.0,317.24,318.28,315.18,316.95,24730.0
2022-03-30 10:30:00,317.73,319.39,316.42,316.42,14224.0,317.73,319.39,316.42,316.42,14224.0
2022-03-30 11:00:00,316.43,317.54,312.85,314.31,18429.0,316.43,317.54,312.85,314.31,18429.0
2022-03-30 11:30:00,314.31,315.39,313.33,315.36,15377.0,314.31,315.39,313.33,315.36,15377.0
2022-03-30 12:00:00,315.26,315.79,314.82,315.63,11610.0,315.26,315.79,314.82,315.63,11610.0
2022-03-30 12:30:00,315.47,316.81,314.96,315.58,11144.0,315.47,316.81,314.96,315.58,11144.0
2022-03-30 13:00:00,315.56,315.58,312.29,313.28,6829.0,315.56,315.58,312.29,313.28,6829.0
2022-03-30 13:30:00,313.44,314.49,312.95,313.72,9405.0,313.44,314.49,312.95,313.72,9405.0
2022-03-30 14:00:00,313.87,313.94,311.43,312.01,21358.0,313.87,313.94,311.43,312.01,21358.0
2022-03-30 14:30:00,312.54,313.76,311.8,311.91,10799.0,312.54,313.76,311.8,311.91,10799.0
2022-03-30 15:00:00,311.79,312.19,309.92,311.28,19206.0,311.79,312.19,309.92,311.28,19206.0
2022-03-30 15:30:00,310.98,312.21,310.37,311.19,62066.0,310.98,312.21,310.37,311.19,62066.0
2022-03-31 09:30:00,313.14,314.88,311.0,314.17,36064.0,313.14,314.88,311.0,314.17,36064.0
2022-03-31 10:00:00,314.08,314.08,309.44,309.49,20506.0,314.08,314.08,309.44,309.49,20506.0
2022-03-31 10:30:00,309.83,311.18,309.33,310.47,14174.0,309.83,311.18,309.33,310.47,14174.0
2022-03-31 11:00:00,310.15,310.53,307.25,307.88,25633.0,310.15,310.53,307.25,307.88,25633.0
2022-03-31 11:30:00,307.98,308.28,306.8,307.14,12928.0,307.98,308.28,306.8,307.14,12928.0
2022-03-31 12:00:00,307.09,307.44,304.35,304.37,15723.0,307.09,307.44,304.35,304.37,15723.0
2022-03-31 12:30:00,304.61,305.39,303.14,305.08,14342.0,304.61,305.39,303.14,305.08,14342.0
2022-03-31 13:00:00,305.03,305.39,302.93,304.16,15492.0,305.03,305.39,302.93,304.16,15492.0
2022-03-31 13:30:00,304.33,304.57,303.35,304.01,17739.0,304.33,304.57,303.35,304.01,17739.0
2022-03-31 14:00:00,303.47,303.6,302.19,302.53,23987.0,303.47,303.6,302.19,302.53,23987.0
2022-03-31 14:30:00,302.54,303.0,301.42,302.18,16936.0,302.54,303.0,301.42,302.18,16936.0
2022-03-31 15:00:00,302.35,302.82,300.22,300.85,23274.0,302.35,302.82,300.22,300.85,23274.0
2022-03-31 15:30:00,300.91,301.05,297.12,297.45,103121.0,300.91,301.05,297.12,297.45,103121.0
2022-04-01 09:30:00,298.74,303.48,297.46,301.02,45054.0,298.74,303.48,297.46,301.02,45054.0
2022-04-01 10:00:00,301.68,301.68,296.53,298.6,72641.0,301.68,301.68,296.53,298.6,72641.0
2022-04-01 10:30:00,299.33,303.43,299.3,302.83,11545.0,299.33,303.43,299.3,302.83,11545.0
2022-04-01 11:00:00,302.77,302.79,300.39,300.39,20296.0,302.77,302.79,300.39,300.39,20296.0
2022-04-01 11:30:00,300.73,300.74,298.3,299.28,14770.0,300.73,300.74,298.3,299.28,14770.0
2022-04-01 12:00:00,298.8,301.4,297.93,301.16,10007.0,298.8,301.4,297.93,301.16,10007.0
2022-04-01 12:30:00,300.69,300.69,298.97,299.27,7676.0,300.69,300.69,298.97,299.27,7676.0
2022-04-01 13:00:00,299.83,300.16,298.8,298.8,7073.0,299.83,300.16,298.8,298.8,7073.0
2022-04-01 13:30:00,298.58,302.29,298.48,300.59,28279.0,298.58,302.29,298.48,300.59,28279.0
2022-04-01 14:00:00,300.66,302.17,300.27,301.31,32168.0,300.66,302.17,300.27,301.31,32168.0
2022-04-01 14:30:00,301.39,301.81,300.74,300.74,5930.0,301.39,301.81,300.74,300.74,5930.0
2022-04-01 15:00:00,301.2,301.68,299.15,300.3,36996.0,301.2,301.68,299.15,300.3,36996.0
2022-04-01 15:30:00,300.04,301.7,299.44,301.0,78440.0,300.04,301.7,299.44,301.0,78440.0
2022-04-04 09:30:00,301.14,308.0,301.14,305.4,22889.0,301.14,308.0,301.14,305.4,22889.0
2022-04-04 10:00:00,305.88,305.93,303.38,305.75,9414.0,305.88,305.93,303.38,305.75,9414.0
2022-04-04 10:30:00,305.53,308.09,304.32,307.55,44395.0,305.53,308.09,304.32,307.55,44395.0
2022-04-04 11:00:00,307.84,311.53,307.79,311.25,21124.0,307.84,311.53,307.79,311.25,21124.0
2022-04-04 11:30:00,311.47,314.49,311.47,312.95,24738.0,311.47,314.49,311.47,312.95,24738.0
2022-04-04 12:00:00,313.12,313.73,312.28,313.73,10711.0,313.12,313.73,312.28,313.73,10711.0
2022-04-04 12:30:00,313.74,314.1,311.95,312.06,13527.0,313.74,314.1,311.95,312.06,13527.0
2022-04-04 13:00:00,311.98,312.11,309.14,311.12,30565.0,311.98,312.11,309.14,311.12,30565.0
2022-04-04 13:30:00,311.14,313.1,311.03,313.1,12192.0,311.14,313.1,311.03,313.1,12192.0
2022-04-04 14:00:00,312.89,314.45,311.24,314.45,15352.0,312.89,314.45,311.24,314.45,15352.0
2022-04-04 14:30:00,314.45,315.42,314.06,314.76,15441.0,314.45,315.42,314.06,314.76,15441.0
2022-04-04 15:00:00,314.75,315.45,314.3,315.33,13061.0,314.75,315.45,314.3,315.33,13061.0
2022-04-04 15:30:00,315.22,315.59,313.65,315.52,72405.0,315.22,315.59,313.65,315.52,72405.0
2022-04-05 09:30:00,328.31,328.6,323.99,324.94,104207.0,328.31,328.6,323.99,324.94,104207.0
2022-04-05 10:00:00,324.99,325.58,319.11,323.06,96940.0,324.99,325.58,319.11,323.06,96940.0
2022-04-05 10:30:00,322.9,325.8,320.0,323.07,69372.0,322.9,325.8,320.0,323.07,69372.0
2022-04-05 11:00:00,323.06,327.51,321.0,322.49,46755.0,323.06,327.51,321.0,322.49,46755.0
2022-04-05 11:30:00,322.26,323.39,319.03,320.57,30619.0,322.26,323.39,319.03,320.57,30619.0
2022-04-05 12:00:00,320.66,321.84,316.85,317.25,47907.0,320.66,321.84,316.85,317.25,47907.0
2022-04-05 12:30:00,317.22,319.52,317.11,318.88,17775.0,317.22,319.52,317.11,318.88,17775.0
2022-04-05 13:00:00,318.6,321.75,318.55,320.86,16953.0,318.6,321.75,318.55,320.86,16953.0
2022-04-05 13:30:00,320.86,320.86,319.07,319.59,14929.0,320.86,320.86,319.07,319.59,14929.0
2022-04-05 14:00:00,319.73,320.32,318.63,320.32,5632.0,319.73,320.32,318.63,320.32,5632.0
2022-04-05 14:30:00,319.72,319.94,317.66,317.76,5792.0,319.72,319.94,317.66,317.76,5792.0
2022-04-05 15:00:00,318.08,318.08,315.79,316.42,28207.0,318.08,318.08,315.79,316.42,28207.0
2022-04-05 15:30:00,316.24,316.24,314.0,316.01,103376.0,316.24,316.24,314.0,316.01,103376.0
2022-04-06 09:30:00,308.76,308.92,296.67,297.01,74029.0,308.76,308.92,296.67,297.01,74029.0
2022-04-06 10:00:00,297.0,297.34,292.45,292.67,53455.0,297.0,297.34,292.45,292.67,53455.0
2022-04-06 10:30:00,292.81,297.07,292.17,294.74,91186.0,292.81,297.07,292.17,294.74,91186.0
2022-04-06 11:00:00,294.69,296.25,293.46,294.82,54248.0,294.69,296.25,293.46,294.82,54248.0
2022-04-06 11:30:00,294.85,297.0,294.23,295.61,35159.0,294.85,297.0,294.23,295.61,35159.0
2022-04-06 12:00:00,295.29,297.35,295.07,296.84,27746.0,295.29,297.35,295.07,296.84,27746.0
2022-04-06 12:30:00,296.76,297.02,294.5,295.51,25936.0,296.76,297.02,294.5,295.51,25936.0
2022-04-06 13:00:00,295.01,297.61,294.7,297.3,13873.0,295.01,297.61,294.7,297.3,13873.0
2022-04-06 13:30:00,297.08,301.19,296.68,299.59,32085.0,297.08,301.19,296.68,299.59,32085.0
2022-04-06 14:00:00,299.26,303.6,297.1,298.02,62266.0,299.26,303.6,297.1,298.02,62266.0
2022-04-06 14:30:00,298.14,301.12,298.14,300.06,68734.0,298.14,301.12,298.14,300.06,68734.0
2022-04-06 15:00:00,300.23,301.25,298.57,298.89,133297.0,300.23,301.25,298.57,298.89,133297.0
2022-04-06 15:30:00,298.97,300.61,297.03,300.09,109148.0,298.97,300.61,297.03,300.09,109148.0
2022-04-07 09:30:00,297.18,300.0,294.03,298.96,30619.0,297.18,300.0,294.03,298.96,30619.0
2022-04-07 10:00:00,298.05,300.59,297.44,298.42,19784.0,298.05,300.59,297.44,298.42,19784.0
2022-04-07 10:30:00,299.03,299.66,295.8,296.87,23728.0,299.03,299.66,295.8,296.87,23728.0
2022-04-07 11:00:00,298.09,298.82,296.25,296.51,13957.0,298.09,298.82,296.25,296.51,13957.0
2022-04-07 11:30:00,295.92,297.69,295.92,296.71,16284.0,295.92,297.69,295.92,296.71,16284.0
2022-04-07 12:00:00,296.43,297.24,295.9,295.9,15825.0,296.43,297.24,295.9,295.9,15825.0
2022-04-07 12:30:00,295.78,296.7,293.32,294.06,24032.0,295.78,296.7,293.32,294.06,24032.0
2022-04-07 13:00:00,294.55,296.48,294.13,296.23,24518.0,294.55,296.48,294.13,296.23,24518.0
2022-04-07 13:30:00,296.63,296.89,293.23,294.29,18896.0,296.63,296.89,293.23,294.29,18896.0
2022-04-07 14:00:00,294.66,295.95,293.57,294.3,15891.0,294.66,295.95,293.57,294.3,15891.0
2022-04-07 14:30:00,294.77,296.7,293.64,295.98,16313.0,294.77,296.7,293.64,295.98,16313.0
2022-04-07 15:00:00,297.1,298.04,296.54,297.76,27107.0,297.1,298.04,296.54,297.76,27107.0
2022-04-07 15:30:00,298.16,299.03,296.81,297.15,50997.0,298.16,299.03,296.81,297.15,50997.0
2022-04-08 09:30:00,296.16,296.16,289.19,289.26,46190.0,296.16,296.16,289.19,289.26,46190.0
2022-04-08 10:00:00,289.17,291.8,287.01,289.86,39384.0,289.17,291.8,287.01,289.86,39384.0
2022-04-08 10:30:00,291.03,292.62,289.22,291.4,14931.0,291.03,292.62,289.22,291.4,14931.0
2022-04-08 11:00:00,291.62,293.36,291.49,291.96,10769.0,291.62,293.36,291.49,291.96,10769.0
2022-04-08 11:30:00,291.93,292.96,289.35,290.17,14239.0,291.93,292.96,289.35,290.17,14239.0
2022-04-08 12:00:00,290.21,291.22,288.34,291.01,16125.0,290.21,291.22,288.34,291.01,16125.0
2022-04-08 12:30:00,290.54,292.21,289.94,291.43,27382.0,290.54,292.21,289.94,291.43,27382.0
2022-04-08 13:00:00,291.42,291.46,288.73,289.13,13066.0,291.42,291.46,288.73,289.13,13066.0
2022-04-08 13:30:00,288.68,289.03,286.89,287.85,32010.0,288.68,289.03,286.89,287.85,32010.0
2022-04-08 14:00:00,287.38,289.97,287.05,288.18,34901.0,287.38,289.97,287.05,288.18,34901.0
2022-04-08 14:30:00,288.12,290.17,287.95,289.5,12281.0,288.12,290.17,287.95,289.5,12281.0
2022-04-08 15:00:00,289.46,290.66,288.69,289.59,12088.0,289.46,290.66,288.69,289.59,12088.0
2022-04-08 15:30:00,289.99,290.08,286.59,287.41,82838.0,289.99,290.08,286.59,287.41,82838.0
2022-04-11 09:30:00,285.0,293.96,281.11,293.54,63551.0,285.0,293.96,281.11,293.54,63551.0
2022-04-11 10:00:00,293.33,296.0,287.56,287.57,33359.0,293.33,296.0,287.56,287.57,33359.0
2022-04-11 10:30:00,287.25,288.79,280.22,280.26,61656.0,287.25,288.79,280.22,280.26,61656.0
2022-04-11 11:00:00,280.48,280.98,278.85,279.33,47779.0,280.48,280.98,278.85,279.33,47779.0
2022-04-11 11:30:00,279.24,281.18,278.43,280.36,34324.0,279.24,281.18,278.43,280.36,34324.0
2022-04-11 12:00:00,280.05,280.05,278.29,278.5,26129.0,280.05,280.05,278.29,278.5,26129.0
2022-04-11 12:30:00,278.47,279.71,278.41,279.71,19339.0,278.47,279.71,278.41,279.71,19339.0
2022-04-11 13:00:00,279.57,281.0,279.25,279.85,15725.0,279.57,281.0,279.25,279.85,15725.0
2022-04-11 13:30:00,279.93,281.56,279.93,281.56,10348.0,279.93,281.56,279.93,281.56,10348.0
2022-04-11 14:00:00,281.76,282.09,279.35,280.17,12717.0,281.76,282.09,279.35,280.17,12717.0
2022-04-11 14:30:00,279.91,281.22,279.59,279.62,22881.0,279.91,281.22,279.59,279.62,22881.0
2022-04-11 15:00:00,279.79,280.91,279.35,280.16,45580.0,279.79,280.91,279.35,280.16,45580.0
2022-04-11 15:30:00,280.29,280.32,276.62,277.4,109673.0,280.29,280.32,276.62,277.4,109673.0
2022-04-12 09:30:00,275.29,284.38,272.08,283.52,220317.0,275.29,284.38,272.08,283.52,220317.0
2022-04-12 10:00:00,283.65,284.57,279.73,280.54,88694.0,283.65,284.57,279.73,280.54,88694.0
2022-04-12 10:30:00,280.11,281.2,274.01,275.67,89309.0,280.11,281.2,274.01,275.67,89309.0
2022-04-12 11:00:00,275.65,277.34,274.68,277.15,34914.0,275.65,277.34,274.68,277.15,34914.0
2022-04-12 11:30:00,277.13,277.14,275.33,275.41,60913.0,277.13,277.14,275.33,275.41,60913.0
2022-04-12 12:00:00,275.4,275.96,272.68,273.37,25595.0,275.4,275.96,272.68,273.37,25595.0
2022-04-12 12:30:00,273.27,274.25,272.44,272.53,27179.0,273.27,274.25,272.44,272.53,27179.0
2022-04-12 13:00:00,272.63,273.43,271.57,272.28,34777.0,272.63,273.43,271.57,272.28,34777.0
2022-04-12 13:30:00,272.4,272.4,268.67,268.99,38516.0,272.4,272.4,268.67,268.99,38516.0
2022-04-12 14:00:00,269.09,269.68,265.79,266.26,30374.0,269.09,269.68,265.79,266.26,30374.0
2022-04-12 14:30:00,266.03,267.25,265.48,265.85,58729.0,266.03,267.25,265.48,265.85,58729.0
2022-04-12 15:00:00,265.58,265.88,263.15,264.5,78037.0,265.58,265.88,263.15,264.5,78037.0
2022-04-12 15:30:00,264.3,265.66,263.6,265.06,106585.0,264.3,265.66,263.6,265.06,106585.0
2022-04-13 09:30:00,265.01,267.32,262.94,265.39,100276.0,265.01,267.32,262.94,265.39,100276.0
2022-04-13 10:00:00,265.06,266.45,261.69,264.3,31684.0,265.06,266.45,261.69,264.3,31684.0
2022-04-13 10:30:00,264.59,265.84,262.34,264.35,46113.0,264.59,265.84,262.34,264.35,46113.0
2022-04-13 11:00:00,264.16,267.4,263.8,266.52,98029.0,264.16,267.4,263.8,266.52,98029.0
2022-04-13 11:30:00,266.53,266.77,264.5,265.83,35434.0,266.53,266.77,264.5,265.83,35434.0
2022-04-13 12:00:00,265.94,265.94,264.5,265.73,16284.0,265.94,265.94,264.5,265.73,16284.0
2022-04-13 12:30:00,265.73,267.53,265.73,267.19,36100.0,265.73,267.53,265.73,267.19,36100.0
2022-04-13 13:00:00,267.39,268.17,266.34,267.18,33841.0,267.39,268.17,266.34,267.18,33841.0
2022-04-13 13:30:00,267.41,267.41,264.74,266.26,25576.0,267.41,267.41,264.74,266.26,25576.0
2022-04-13 14:00:00,266.05,266.84,265.62,266.05,47499.0,266.05,266.84,265.62,266.05,47499.0
2022-04-13 14:30:00,266.03,266.31,265.33,265.68,13965.0,266.03,266.31,265.33,265.68,13965.0
2022-04-13 15:00:00,265.63,267.9,264.86,267.52,78778.0,265.63,267.9,264.86,267.52,78778.0
2022-04-13 15:30:00,267.51,268.36,267.16,268.19,122788.0,267.51,268.36,267.16,268.19,122788.0
2022-04-14 09:30:00,269.43,269.71,262.39,262.92,47139.0,269.43,269.71,262.39,262.92,47139.0
2022-04-14 10:00:00,263.31,265.26,260.01,260.7,30703.0,263.31,265.26,260.01,260.7,30703.0
2022-04-14 10:30:00,260.92,261.32,257.02,257.86,37766.0,260.92,261.32,257.02,257.86,37766.0
2022-04-14 11:00:00,257.74,258.38,255.87,258.06,60244.0,257.74,258.38,255.87,258.06,60244.0
2022-04-14 11:30:00,258.28,259.23,256.27,256.83,32337.0,258.28,259.23,256.27,256.83,32337.0
2022-04-14 12:00:00,256.74,257.09,255.55,256.08,34310.0,256.74,257.09,255.55,256.08,34310.0
2022-04-14 12:30:00,256.08,256.48,255.3,256.2,41346.0,256.08,256.48,255.3,256.2,41346.0
2022-04-14 13:00:00,256.23,256.38,254.53,254.83,49707.0,256.23,256.38,254.53,254.83,49707.0
2022-04-14 13:30:00,254.96,256.82,253.95,255.66,106724.0,254.96,256.82,253.95,255.66,106724.0
2022-04-14 14:00:00,255.64,257.11,254.29,254.79,35174.0,255.64,257.11,254.29,254.79,35174.0
2022-04-14 14:30:00,254.53,254.77,252.28,252.55,35833.0,254.53,254.77,252.28,252.55,35833.0
2022-04-14 15:00:00,252.45,252.57,251.22,251.48,68986.0,252.45,252.57,251.22,251.48,68986.0
2022-04-14 15:30:00,251.55,251.68,250.06,251.27,195891.0,251.55,251.68,250.06,251.27,195891.0
2022-04-18 09:30:00,250.0,250.72,245.64,248.98,74048.0,250.0,250.72,245.64,248.98,74048.0
2022-04-18 10:00:00,248.98,251.0,247.73,248.4,27949.0,248.98,251.0,247.73,248.4,27949.0
2022-04-18 10:30:00,248.78,250.26,246.41,249.83,38692.0,248.78,250.26,246.41,249.83,38692.0
2022-04-18 11:00:00,249.91,250.9,246.3,246.7,38541.0,249.91,250.9,246.3,246.7,38541.0
2022-04-18 11:30:00,246.7,248.95,246.0,248.75,22670.0,246.7,248.95,246.0,248.75,22670.0
2022-04-18 12:00:00,248.76,249.28,245.65,245.65,41121.0,248.76,249.28,245.65,245.65,41121.0
2022-04-18 12:30:00,245.6,246.28,245.4,245.79,33417.0,245.6,246.28,245.4,245.79,33417.0
2022-04-18 13:00:00,245.93,247.56,245.6,247.12,65028.0,245.93,247.56,245.6,247.12,65028.0
2022-04-18 13:30:00,247.03,250.02,246.98,249.48,56477.0,247.03,250.02,246.98,249.48,56477.0
2022-04-18 14:00:00,249.65,250.55,248.95,249.22,23865.0,249.65,250.55,248.95,249.22,23865.0
2022-04-18 14:30:00,249.64,250.69,248.73,249.82,55660.0,249.64,250.69,248.73,249.82,55660.0
2022-04-18 15:00:00,249.87,250.1,248.71,248.98,35085.0,249.87,250.1,248.71,248.98,35085.0
2022-04-18 15:30:00,248.99,249.4,246.9,249.39,134492.0,248.99,249.4,246.9,249.39,134492.0
2022-04-19 09:30:00,248.87,253.13,247.56,252.78,41100.0,248.87,253.13,247.56,252.78,41100.0
2022-04-19 10:00:00,252.53,258.09,252.01,256.92,58114.0,252.53,258.09,252.01,256.92,58114.0
2022-04-19 10:30:00,256.42,261.31,254.08,260.19,46558.0,256.42,261.31,254.08,260.19,46558.0
2022-04-19 11:00:00,260.34,261.37,259.31,261.31,40616.0,260.34,261.37,259.31,261.31,40616.0
2022-04-19 11:30:00,261.21,262.75,260.53,261.93,21197.0,261.21,262.75,260.53,261.93,21197.0
2022-04-19 12:00:00,262.03,263.35,261.49,262.8,31374.0,262.03,263.35,261.49,262.8,31374.0
2022-04-19 12:30:00,262.73,263.56,261.62,263.26,22816.0,262.73,263.56,261.62,263.26,22816.0
2022-04-19 13:00:00,263.38,264.5,262.32,262.33,28794.0,263.38,264.5,262.32,262.33,28794.0
2022-04-19 13:30:00,262.53,264.39,262.42,263.86,33578.0,262.53,264.39,262.42,263.86,33578.0
2022-04-19 14:00:00,263.84,266.0,263.79,265.74,30271.0,263.84,266.0,263.79,265.74,30271.0
2022-04-19 14:30:00,265.92,267.34,264.7,267.34,51264.0,265.92,267.34,264.7,267.34,51264.0
2022-04-19 15:00:00,267.25,268.94,265.43,267.05,63144.0,267.25,268.94,265.43,267.05,63144.0
2022-04-19 15:30:00,267.1,267.97,266.34,267.23,101640.0,267.1,267.97,266.34,267.23,101640.0
2022-04-20 09:30:00,270.0,270.88,262.66,263.5,49839.0,270.0,270.88,262.66,263.5,49839.0
2022-04-20 10:00:00,263.61,265.33,262.09,262.75,54956.0,263.61,265.33,262.09,262.75,54956.0
2022-04-20 10:30:00,263.0,265.56,262.6,263.81,35759.0,263.0,265.56,262.6,263.81,35759.0
2022-04-20 11:00:00,264.06,264.06,259.33,259.95,16743.0,264.06,264.06,259.33,259.95,16743.0
2022-04-20 11:30:00,259.75,260.06,258.07,258.59,24085.0,259.75,260.06,258.07,258.59,24085.0
2022-04-20 12:00:00,258.83,259.81,258.4,259.71,32816.0,258.83,259.81,258.4,259.71,32816.0
2022-04-20 12:30:00,259.7,261.5,259.27,259.5,30909.0,259.7,261.5,259.27,259.5,30909.0
2022-04-20 13:00:00,259.53,262.06,259.49,261.24,27240.0,259.53,262.06,259.49,261.24,27240.0
2022-04-20 13:30:00,261.24,263.26,260.37,263.16,46027.0,261.24,263.26,260.37,263.16,46027.0
2022-04-20 14:00:00,263.16,263.66,262.28,262.64,33426.0,263.16,263.66,262.28,262.64,33426.0
2022-04-20 14:30:00,262.61,263.03,260.96,261.55,26293.0,262.61,263.03,260.96,261.55,26293.0
2022-04-20 15:00:00,261.57,262.46,261.37,261.53,42019.0,261.57,262.46,261.37,261.53,42019.0
2022-04-20 15:30:00,261.63,261.79,259.65,259.76,104039.0,261.63,261.79,259.65,259.76,104039.0
2022-04-21 09:30:00,261.53,262.72,251.33,251.34,73034.0,261.53,262.72,251.33,251.34,73034.0
2022-04-21 10:00:00,251.65,252.47,248.3,249.03,40945.0,251.65,252.47,248.3,249.03,40945.0
2022-04-21 10:30:00,249.11,249.25,243.01,243.39,58706.0,249.11,249.25,243.01,243.39,58706.0
2022-04-21 11:00:00,243.29,244.2,242.41,242.84,68935.0,243.29,244.2,242.41,242.84,68935.0
2022-04-21 11:30:00,242.67,243.05,240.67,240.99,36337.0,242.67,243.05,240.67,240.99,36337.0
2022-04-21 12:00:00,240.9,241.83,237.94,237.94,53596.0,240.9,241.83,237.94,237.94,53596.0
2022-04-21 12:30:00,238.04,238.68,236.09,236.09,40758.0,238.04,238.68,236.09,236.09,40758.0
2022-04-21 13:00:00,236.09,236.54,233.11,236.42,92133.0,236.09,236.54,233.11,236.42,92133.0
2022-04-21 13:30:00,236.32,237.17,235.31,235.56,40469.0,236.32,237.17,235.31,235.56,40469.0
2022-04-21 14:00:00,235.3,235.37,233.03,234.52,57715.0,235.3,235.37,233.03,234.52,57715.0
2022-04-21 14:30:00,234.33,237.77,233.91,236.54,66368.0,234.33,237.77,233.91,236.54,66368.0
2022-04-21 15:00:00,236.59,237.62,235.06,237.53,54934.0,236.59,237.62,235.06,237.53,54934.0
2022-04-21 15:30:00,237.53,242.61,236.86,241.0,254387.0,237.53,242.61,236.86,241.0,254387.0
2022-04-22 09:30:00,242.23,246.58,241.19,245.8,71112.0,242.23,246.58,241.19,245.8,71112.0
2022-04-22 10:00:00,245.57,248.66,242.7,243.43,63973.0,245.57,248.66,242.7,243.43,63973.0
2022-04-22 10:30:00,243.37,244.24,242.61,243.22,19935.0,243.37,244.24,242.61,243.22,19935.0
2022-04-22 11:00:00,243.36,243.56,242.16,242.56,33880.0,243.36,243.56,242.16,242.56,33880.0
2022-04-22 11:30:00,242.56,242.92,240.79,241.66,37824.0,242.56,242.92,240.79,241.66,37824.0
2022-04-22 12:00:00,241.52,242.83,240.69,240.75,25379.0,241.52,242.83,240.69,240.75,25379.0
2022-04-22 12:30:00,240.75,241.24,239.18,239.77,25281.0,240.75,241.24,239.18,239.77,25281.0
2022-04-22 13:00:00,239.62,239.71,237.52,238.36,14016.0,239.62,239.71,237.52,238.36,14016.0
2022-04-22 13:30:00,238.28,239.37,237.46,238.8,25851.0,238.28,239.37,237.46,238.8,25851.0
2022-04-22 14:00:00,238.78,239.46,237.79,238.56,35716.0,238.78,239.46,237.79,238.56,35716.0
2022-04-22 14:30:00,238.43,238.61,237.17,238.39,35883.0,238.43,238.61,237.17,238.39,35883.0
2022-04-22 15:00:00,238.58,239.7,237.89,238.74,22244.0,238.58,239.7,237.89,238.74,22244.0
2022-04-22 15:30:00,238.73,240.03,236.93,237.97,87053.0,238.73,240.03,236.93,237.97,87053.0
2022-04-25 09:30:00,234.03,238.36,232.01,235.12,70470.0,234.03,238.36,232.01,235.12,70470.0
2022-04-25 10:00:00,235.01,239.37,234.74,239.04,96034.0,235.01,239.37,234.74,239.04,96034.0
2022-04-25 10:30:00,238.95,240.73,236.43,237.36,56104.0,238.95,240.73,236.43,237.36,56104.0
2022-04-25 11:00:00,237.26,242.87,236.84,241.28,32688.0,237.26,242.87,236.84,241.28,32688.0
2022-04-25 11:30:00,241.34,241.77,240.16,240.3,26753.0,241.34,241.77,240.16,240.3,26753.0
2022-04-25 12:00:00,240.3,242.48,239.45,241.44,34257.0,240.3,242.48,239.45,241.44,34257.0
2022-04-25 12:30:00,241.58,241.93,238.78,239.63,25109.0,241.58,241.93,238.78,239.63,25109.0
2022-04-25 13:00:00,239.35,241.97,238.22,240.98,15662.0,239.35,241.97,238.22,240.98,15662.0
2022-04-25 13:30:00,240.72,241.98,240.47,240.83,21411.0,240.72,241.98,240.47,240.83,21411.0
2022-04-25 14:00:00,240.84,243.52,240.32,243.0,21333.0,240.84,243.52,240.32,243.0,21333.0
2022-04-25 14:30:00,242.95,244.74,242.55,242.59,35659.0,242.95,244.74,242.55,242.59,35659.0
2022-04-25 15:00:00,242.59,243.36,240.24,243.35,24758.0,242.59,243.36,240.24,243.35,24758.0
2022-04-25 15:30:00,243.41,245.36,243.09,245.12,75506.0,243.41,245.36,243.09,245.12,75506.0
2022-04-26 09:30:00,243.78,244.85,236.73,236.75,25300.0,243.78,244.85,236.73,236.75,25300.0
2022-04-26 10:00:00,236.72,236.81,234.03,234.58,25517.0,236.72,236.81,234.03,234.58,25517.0
2022-04-26 10:30:00,234.47,235.36,232.99,234.48,34737.0,234.47,235.36,232.99,234.48,34737.0
2022-04-26 11:00:00,234.09,235.05,232.7,234.65,20981.0,234.09,235.05,232.7,234.65,20981.0
2022-04-26 11:30:00,234.53,235.19,232.87,233.3,29105.0,234.53,235.19,232.87,233.3,29105.0
2022-04-26 12:00:00,233.23,234.36,232.85,234.35,86084.0,233.23,234.36,232.85,234.35,86084.0
2022-04-26 12:30:00,234.63,234.74,232.13,233.75,60279.0,234.63,234.74,232.13,233.75,60279.0
2022-04-26 13:00:00,233.75,233.9,231.06,231.29,60022.0,233.75,233.9,231.06,231.29,60022.0
2022-04-26 13:30:00,231.13,231.4,229.29,230.28,67972.0,231.13,231.4,229.29,230.28,67972.0
2022-04-26 14:00:00,230.73,231.08,228.88,231.07,64144.0,230.73,231.08,228.88,231.07,64144.0
2022-04-26 14:30:00,230.75,233.85,230.23,233.63,55446.0,230.75,233.85,230.23,233.63,55446.0
2022-04-26 15:00:00,233.72,234.07,231.05,231.46,43339.0,233.72,234.07,231.05,231.46,43339.0
2022-04-26 15:30:00,231.35,231.69,229.79,229.88,112290.0,231.35,231.69,229.79,229.88,112290.0
2022-04-27 09:30:00,231.0,238.19,231.0,237.35,48581.0,231.0,238.19,231.0,237.35,48581.0
2022-04-27 10:00:00,237.79,238.97,232.59,232.62,66366.0,237.79,238.97,232.59,232.62,66366.0
2022-04-27 10:30:00,232.49,234.97,232.01,232.73,40302.0,232.49,234.97,232.01,232.73,40302.0
2022-04-27 11:00:00,232.91,234.59,230.35,232.54,52390.0,232.91,234.59,230.35,232.54,52390.0
2022-04-27 11:30:00,232.91,234.38,232.18,232.66,27492.0,232.91,234.38,232.18,232.66,27492.0
2022-04-27 12:00:00,232.79,236.18,232.06,235.89,27679.0,232.79,236.18,232.06,235.89,27679.0
2022-04-27 12:30:00,235.97,236.05,235.07,235.58,22542.0,235.97,236.05,235.07,235.58,22542.0
2022-04-27 13:00:00,235.38,235.38,233.8,234.51,39336.0,235.38,235.38,233.8,234.51,39336.0
2022-04-27 13:30:00,234.77,234.77,233.56,234.33,17353.0,234.77,234.77,233.56,234.33,17353.0
2022-04-27 14:00:00,234.41,235.29,233.71,235.25,20785.0,234.41,235.29,233.71,235.25,20785.0
2022-04-27 14:30:00,235.17,235.66,233.13,233.4,17450.0,235.17,235.66,233.13,233.4,17450.0
2022-04-27 15:00:00,233.25,234.17,232.46,232.69,35805.0,233.25,234.17,232.46,232.69,35805.0
2022-04-27 15:30:00,232.74,233.09,229.94,230.43,57792.0,232.74,233.09,229.94,230.43,57792.0
2022-04-28 09:30:00,233.49,235.0,228.91,228.98,55293.0,233.49,235.0,228.91,228.98,55293.0
2022-04-28 10:00:00,228.9,229.18,223.55,224.63,34275.0,228.9,229.18,223.55,224.63,34275.0
2022-04-28 10:30:00,225.04,225.48,222.53,223.29,29730.0,225.04,225.48,222.53,223.29,29730.0
2022-04-28 11:00:00,223.24,225.35,222.95,224.64,64316.0,223.24,225.35,222.95,224.64,64316.0
2022-04-28 11:30:00,224.74,226.0,222.34,223.04,29970.0,224.74,226.0,222.34,223.04,29970.0
2022-04-28 12:00:00,223.21,227.51,222.94,227.16,20936.0,223.21,227.51,222.94,227.16,20936.0
2022-04-28 12:30:00,227.04,231.56,227.03,231.4,46980.0,227.04,231.56,227.03,231.4,46980.0
2022-04-28 13:00:00,231.53,233.61,231.53,232.92,48070.0,231.53,233.61,231.53,232.92,48070.0
2022-04-28 13:30:00,233.0,234.21,231.79,232.95,41705.0,233.0,234.21,231.79,232.95,41705.0
2022-04-28 14:00:00,232.95,234.14,232.69,233.44,32238.0,232.95,234.14,232.69,233.44,32238.0
2022-04-28 14:30:00,233.54,233.7,232.27,233.03,33565.0,233.54,233.7,232.27,233.03,33565.0
2022-04-28 15:00:00,232.9,234.73,232.69,233.94,36848.0,232.9,234.73,232.69,233.94,36848.0
2022-04-28 15:30:00,233.74,234.6,232.88,233.31,75546.0,233.74,234.6,232.88,233.31,75546.0
2022-04-29 09:30:00,232.72,237.22,231.97,237.18,29471.0,232.72,237.22,231.97,237.18,29471.0
2022-04-29 10:00:00,236.64,236.95,229.62,230.86,25653.0,236.64,236.95,229.62,230.86,25653.0
2022-04-29 10:30:00,230.93,231.76,229.6,230.51,15540.0,230.93,231.76,229.6,230.51,15540.0
2022-04-29 11:00:00,230.71,231.61,229.68,230.14,18910.0,230.71,231.61,229.68,230.14,18910.0
2022-04-29 11:30:00,230.18,231.5,230.18,230.26,9389.0,230.18,231.5,230.18,230.26,9389.0
2022-04-29 12:00:00,230.0,230.07,228.1,228.22,9855.0,230.0,230.07,228.1,228.22,9855.0
2022-04-29 12:30:00,228.16,228.16,226.32,226.86,29663.0,228.16,228.16,226.32,226.86,29663.0
2022-04-29 13:00:00,226.72,228.67,225.99,228.67,20871.0,226.72,228.67,225.99,228.67,20871.0
2022-04-29 13:30:00,228.84,229.43,228.04,228.43,15737.0,228.84,229.43,228.04,228.43,15737.0
2022-04-29 14:00:00,228.26,228.41,223.89,224.3,31626.0,228.26,228.41,223.89,224.3,31626.0
2022-04-29 14:30:00,224.48,224.72,222.66,223.23,18087.0,224.48,224.72,222.66,223.23,18087.0
2022-04-29 15:00:00,223.0,223.39,221.64,221.67,34983.0,223.0,223.39,221.64,221.67,34983.0
2022-04-29 15:30:00,221.53,222.78,218.93,219.72,129291.0,221.53,222.78,218.93,219.72,129291.0
2022-05-02 09:30:00,218.7,224.39,217.1,223.4,49507.0,218.7,224.39,217.1,223.4,49507.0
2022-05-02 10:00:00,223.27,224.98,220.77,224.91,43197.0,223.27,224.98,220.77,224.91,43197.0
2022-05-02 10:30:00,224.92,226.25,223.0,223.25,39021.0,224.92,226.25,223.0,223.25,39021.0
2022-05-02 11:00:00,223.51,223.89,221.81,222.81,24661.0,223.51,223.89,221.81,222.81,24661.0
2022-05-02 11:30:00,222.6,223.35,221.1,222.99,17945.0,222.6,223.35,221.1,222.99,17945.0
2022-05-02 12:00:00,222.69,223.84,222.01,223.46,37854.0,222.69,223.84,222.01,223.46,37854.0
2022-05-02 12:30:00,223.36,224.26,221.72,221.72,48716.0,223.36,224.26,221.72,221.72,48716.0
2022-05-02 13:00:00,222.07,222.12,219.66,221.11,41272.0,222.07,222.12,219.66,221.11,41272.0
2022-05-02 13:30:00,221.0,221.77,219.26,220.13,22243.0,221.0,221.77,219.26,220.13,22243.0
2022-05-02 14:00:00,220.0,221.08,218.06,219.62,22934.0,220.0,221.08,218.06,219.62,22934.0
2022-05-02 14:30:00,219.38,221.48,218.6,220.5,31963.0,219.38,221.48,218.6,220.5,31963.0
2022-05-02 15:00:00,220.68,224.71,220.55,223.48,61212.0,220.68,224.71,220.55,223.48,61212.0
2022-05-02 15:30:00,223.49,226.81,223.49,226.51,183006.0,223.49,226.81,223.49,226.51,183006.0
2022-05-03 09:30:00,225.02,232.59,223.72,232.07,56711.0,225.02,232.59,223.72,232.07,56711.0
2022-05-03 10:00:00,232.01,236.81,232.0,236.71,78357.0,232.01,236.81,232.0,236.71,78357.0
2022-05-03 10:30:00,236.59,238.26,233.44,237.93,96765.0,236.59,238.26,233.44,237.93,96765.0
2022-05-03 11:00:00,237.95,238.36,236.0,236.6,53132.0,237.95,238.36,236.0,236.6,53132.0
2022-05-03 11:30:00,236.95,237.4,236.15,236.83,30862.0,236.95,237.4,236.15,236.83,30862.0
2022-05-03 12:00:00,236.81,237.56,234.86,235.02,46580.0,236.81,237.56,234.86,235.02,46580.0
2022-05-03 12:30:00,234.98,236.0,234.36,235.39,27183.0,234.98,236.0,234.36,235.39,27183.0
2022-05-03 13:00:00,235.24,236.47,234.59,235.22,25281.0,235.24,236.47,234.59,235.22,25281.0
2022-05-03 13:30:00,235.2,236.32,234.75,235.7,18932.0,235.2,236.32,234.75,235.7,18932.0
2022-05-03 14:00:00,235.64,236.02,232.1,233.31,29515.0,235.64,236.02,232.1,233.31,29515.0
2022-05-03 14:30:00,233.65,236.39,233.12,236.39,43627.0,233.65,236.39,233.12,236.39,43627.0
2022-05-03 15:00:00,236.36,237.62,235.22,237.17,61901.0,236.36,237.62,235.22,237.17,61901.0
2022-05-03 15:30:00,237.3,237.4,234.19,234.42,158223.0,237.3,237.4,234.19,234.42,158223.0
2022-05-04 09:30:00,244.55,251.29,242.58,244.53,232568.0,244.55,251.29,242.58,244.53,232568.0
2022-05-04 10:00:00,244.14,248.0,237.82,244.0,83428.0,244.14,248.0,237.82,244.0,83428.0
2022-05-04 10:30:00,243.97,250.25,243.67,249.63,96653.0,243.97,250.25,243.67,249.63,96653.0
2022-05-04 11:00:00,249.27,253.47,248.26,252.38,99952.0,249.27,253.47,248.26,252.38,99952.0
2022-05-04 11:30:00,252.16,257.38,251.85,256.17,106550.0,252.16,257.38,251.85,256.17,106550.0
2022-05-04 12:00:00,255.75,257.45,253.69,256.7,56675.0,255.75,257.45,253.69,256.7,56675.0
2022-05-04 12:30:00,256.91,258.82,255.02,256.32,58767.0,256.91,258.82,255.02,256.32,58767.0
2022-05-04 13:00:00,256.55,257.61,255.37,257.58,30980.0,256.55,257.61,255.37,257.58,30980.0
2022-05-04 13:30:00,257.34,257.79,254.59,255.78,55690.0,257.34,257.79,254.59,255.78,55690.0
2022-05-04 14:00:00,255.4,257.79,251.59,255.58,160841.0,255.4,257.79,251.59,255.58,160841.0
2022-05-04 14:30:00,256.15,260.92,250.09,260.29,109270.0,256.15,260.92,250.09,260.29,109270.0
2022-05-04 15:00:00,260.76,264.58,260.2,263.7,68371.0,260.76,264.58,260.2,263.7,68371.0
2022-05-04 15:30:00,264.32,268.59,256.28,260.31,374762.0,264.32,268.59,256.28,260.31,374762.0
2022-05-05 09:30:00,261.27,266.9,258.58,266.74,99380.0,261.27,266.9,258.58,266.74,99380.0
2022-05-05 10:00:00,266.95,267.17,259.95,263.59,80509.0,266.95,267.17,259.95,263.59,80509.0
2022-05-05 10:30:00,263.42,264.14,260.57,264.1,62383.0,263.42,264.14,260.57,264.1,62383.0
2022-05-05 11:00:00,263.67,264.16,257.47,257.78,103425.0,263.67,264.16,257.47,257.78,103425.0
2022-05-05 11:30:00,258.02,258.37,254.2,256.13,93362.0,258.02,258.37,254.2,256.13,93362.0
2022-05-05 12:00:00,255.97,258.69,254.44,258.03,21877.0,255.97,258.69,254.44,258.03,21877.0
2022-05-05 12:30:00,258.2,258.81,255.55,257.82,36133.0,258.2,258.81,255.55,257.82,36133.0
2022-05-05 13:00:00,258.45,261.3,258.44,260.1,34950.0,258.45,261.3,258.44,260.1,34950.0
2022-05-05 13:30:00,259.77,260.41,257.21,257.57,38935.0,259.77,260.41,257.21,257.57,38935.0
2022-05-05 14:00:00,257.33,259.55,256.09,257.25,41615.0,257.33,259.55,256.09,257.25,41615.0
2022-05-05 14:30:00,257.0,259.85,256.66,258.28,23180.0,257.0,259.85,256.66,258.28,23180.0
2022-05-05 15:00:00,258.64,258.99,256.47,257.61,54912.0,258.64,258.99,256.47,257.61,54912.0
2022-05-05 15:30:00,257.5,261.98,256.64,261.18,180201.0,257.5,261.98,256.64,261.18,180201.0
2022-05-06 09:30:00,257.71,257.71,237.38,237.95,113448.0,257.71,257.71,237.38,237.95,113448.0
2022-05-06 10:00:00,238.48,243.0,237.07,240.58,98251.0,238.48,243.0,237.07,240.58,98251.0
2022-05-06 10:30:00,239.94,244.65,237.31,244.18,89989.0,239.94,244.65,237.31,244.18,89989.0
2022-05-06 11:00:00,243.8,246.63,240.69,244.84,41100.0,243.8,246.63,240.69,244.84,41100.0
2022-05-06 11:30:00,244.45,245.61,241.21,241.46,31685.0,244.45,245.61,241.21,241.46,31685.0
2022-05-06 12:00:00,241.42,246.33,241.14,246.12,40334.0,241.42,246.33,241.14,246.12,40334.0
2022-05-06 12:30:00,246.31,249.0,245.14,248.42,28257.0,246.31,249.0,245.14,248.42,28257.0
2022-05-06 13:00:00,248.03,248.39,243.86,245.5,27015.0,248.03,248.39,243.86,245.5,27015.0
2022-05-06 13:30:00,246.01,246.17,241.26,242.19,29161.0,246.01,246.17,241.26,242.19,29161.0
2022-05-06 14:00:00,241.94,242.23,240.27,240.66,21800.0,241.94,242.23,240.27,240.66,21800.0
2022-05-06 14:30:00,240.56,242.36,239.75,241.07,27526.0,240.56,242.36,239.75,241.07,27526.0
2022-05-06 15:00:00,240.7,241.26,238.7,240.0,26062.0,240.7,241.26,238.7,240.0,26062.0
2022-05-06 15:30:00,240.35,243.6,240.21,241.4,96553.0,240.35,243.6,240.21,241.4,96553.0
2022-05-09 09:30:00,235.4,237.42,231.17,233.19,64586.0,235.4,237.42,231.17,233.19,64586.0
2022-05-09 10:00:00,233.52,234.75,230.71,231.17,48024.0,233.52,234.75,230.71,231.17,48024.0
2022-05-09 10:30:00,230.25,230.91,225.21,225.42,55769.0,230.25,230.91,225.21,225.42,55769.0
2022-05-09 11:00:00,225.24,226.51,223.29,226.41,57941.0,225.24,226.51,223.29,226.41,57941.0
2022-05-09 11:30:00,226.19,227.9,225.37,227.44,86464.0,226.19,227.9,225.37,227.44,86464.0
2022-05-09 12:00:00,227.23,230.39,225.23,230.33,71895.0,227.23,230.39,225.23,230.33,71895.0
2022-05-09 12:30:00,230.31,231.3,229.29,229.61,30184.0,230.31,231.3,229.29,229.61,30184.0
2022-05-09 13:00:00,229.19,230.01,227.23,227.96,41400.0,229.19,230.01,227.23,227.96,41400.0
2022-05-09 13:30:00,228.19,228.63,227.05,228.18,50018.0,228.19,228.63,227.05,228.18,50018.0
2022-05-09 14:00:00,228.01,228.85,227.6,228.07,47715.0,228.01,228.85,227.6,228.07,47715.0
2022-05-09 14:30:00,228.05,230.4,227.31,230.38,67001.0,228.05,230.4,227.31,230.38,67001.0
2022-05-09 15:00:00,230.06,231.77,228.89,229.12,31028.0,230.06,231.77,228.89,229.12,31028.0
2022-05-09 15:30:00,229.29,229.46,226.11,227.39,105558.0,229.29,229.46,226.11,227.39,105558.0
2022-05-10 09:30:00,232.18,233.88,223.05,227.0,122183.0,232.18,233.88,223.05,227.0,122183.0
2022-05-10 10:00:00,226.98,229.66,223.52,223.99,70765.0,226.98,229.66,223.52,223.99,70765.0
2022-05-10 10:30:00,224.24,225.28,219.31,219.84,55041.0,224.24,225.28,219.31,219.84,55041.0
2022-05-10 11:00:00,219.55,220.26,215.33,216.72,37115.0,219.55,220.26,215.33,216.72,37115.0
2022-05-10 11:30:00,216.79,217.41,215.22,216.36,42809.0,216.79,217.41,215.22,216.36,42809.0
2022-05-10 12:00:00,216.23,216.82,213.09,213.54,49238.0,216.23,216.82,213.09,213.54,49238.0
2022-05-10 12:30:00,213.77,215.17,212.1,213.64,52526.0,213.77,215.17,212.1,213.64,52526.0
2022-05-10 13:00:00,213.62,217.16,213.35,217.11,51238.0,213.62,217.16,213.35,217.11,51238.0
2022-05-10 13:30:00,217.81,225.5,217.54,225.21,73070.0,217.81,225.5,217.54,225.21,73070.0
2022-05-10 14:00:00,225.23,225.28,221.75,223.35,37090.0,225.23,225.28,221.75,223.35,37090.0
2022-05-10 14:30:00,222.95,225.28,222.16,223.25,57144.0,222.95,225.28,222.16,223.25,57144.0
2022-05-10 15:00:00,223.76,225.32,221.88,222.16,32117.0,223.76,225.32,221.88,222.16,32117.0
2022-05-10 15:30:00,222.15,223.61,221.71,223.19,100365.0,222.15,223.61,221.71,223.19,100365.0
2022-05-11 09:30:00,220.74,223.14,215.28,220.27,59880.0,220.74,223.14,215.28,220.27,59880.0
2022-05-11 10:00:00,220.17,221.41,215.34,219.88,51521.0,220.17,221.41,215.34,219.88,51521.0
2022-05-11 10:30:00,220.3,220.3,214.67,215.7,39059.0,220.3,220.3,214.67,215.7,39059.0
2022-05-11 11:00:00,215.8,216.01,211.85,214.46,33584.0,215.8,216.01,211.85,214.46,33584.0
2022-05-11 11:30:00,214.26,215.16,212.29,213.27,31443.0,214.26,215.16,212.29,213.27,31443.0
2022-05-11 12:00:00,213.51,216.09,212.4,213.29,33199.0,213.51,216.09,212.4,213.29,33199.0
2022-05-11 12:30:00,213.02,213.45,210.0,210.77,39391.0,213.02,213.45,210.0,210.77,39391.0
2022-05-11 13:00:00,210.26,210.54,206.26,206.59,37663.0,210.26,210.54,206.26,206.59,37663.0
2022-05-11 13:30:00,206.59,207.89,204.45,204.83,46509.0,206.59,207.89,204.45,204.83,46509.0
2022-05-11 14:00:00,204.88,207.13,203.89,206.54,73010.0,204.88,207.13,203.89,206.54,73010.0
2022-05-11 14:30:00,206.36,209.45,205.56,207.0,77752.0,206.36,209.45,205.56,207.0,77752.0
2022-05-11 15:00:00,207.0,207.36,205.1,206.4,95735.0,207.0,207.36,205.1,206.4,95735.0
2022-05-11 15:30:00,206.4,207.87,204.15,204.63,125969.0,206.4,207.87,204.15,204.63,125969.0
2022-05-12 09:30:00,200.0,205.95,197.94,205.12,129391.0,200.0,205.95,197.94,205.12,129391.0
2022-05-12 10:00:00,204.87,212.53,204.31,211.06,93960.0,204.87,212.53,204.31,211.06,93960.0
2022-05-12 10:30:00,211.41,221.03,211.19,219.91,161378.0,211.41,221.03,211.19,219.91,161378.0
2022-05-12 11:00:00,219.81,221.59,216.29,217.35,80265.0,219.81,221.59,216.29,217.35,80265.0
2022-05-12 11:30:00,217.2,218.52,214.47,214.53,67393.0,217.2,218.52,214.47,214.53,67393.0
2022-05-12 12:00:00,214.52,215.13,212.09,214.77,45357.0,214.52,215.13,212.09,214.77,45357.0
2022-05-12 12:30:00,214.95,216.75,213.79,215.28,42141.0,214.95,216.75,213.79,215.28,42141.0
2022-05-12 13:00:00,215.46,216.53,211.6,212.17,51943.0,215.46,216.53,211.6,212.17,51943.0
2022-05-12 13:30:00,211.88,213.17,208.99,210.16,57109.0,211.88,213.17,208.99,210.16,57109.0
2022-05-12 14:00:00,209.96,211.03,208.99,210.1,38447.0,209.96,211.03,208.99,210.1,38447.0
2022-05-12 14:30:00,210.06,210.54,208.36,209.62,27423.0,210.06,210.54,208.36,209.62,27423.0
2022-05-12 15:00:00,209.61,213.76,209.61,212.23,58515.0,209.61,213.76,209.61,212.23,58515.0
2022-05-12 15:30:00,212.14,214.21,211.89,214.02,131416.0,212.14,214.21,211.89,214.02,131416.0
2022-05-13 09:30:00,218.48,227.46,218.48,224.83,71703.0,218.48,227.46,218.48,224.83,71703.0
2022-05-13 10:00:00,224.87,227.05,224.39,225.79,28147.0,224.87,227.05,224.39,225.79,28147.0
2022-05-13 10:30:00,226.07,227.0,224.22,224.35,39934.0,226.07,227.0,224.22,224.35,39934.0
2022-05-13 11:00:00,224.09,226.57,223.66,225.89,26238.0,224.09,226.57,223.66,225.89,26238.0
2022-05-13 11:30:00,226.09,226.74,225.22,225.77,25041.0,226.09,226.74,225.22,225.77,25041.0
2022-05-13 12:00:00,225.99,227.7,225.96,226.32,22827.0,225.99,227.7,225.96,226.32,22827.0
2022-05-13 12:30:00,226.84,228.12,225.0,225.67,34592.0,226.84,228.12,225.0,225.67,34592.0
2022-05-13 13:00:00,225.93,226.21,224.09,225.88,44643.0,225.93,226.21,224.09,225.88,44643.0
2022-05-13 13:30:00,226.28,226.33,223.86,224.06,24932.0,226.28,226.33,223.86,224.06,24932.0
2022-05-13 14:00:00,223.87,223.88,221.13,221.33,15206.0,223.87,223.88,221.13,221.33,15206.0
2022-05-13 14:30:00,221.97,224.97,221.89,224.81,23573.0,221.97,224.97,221.89,224.81,23573.0
2022-05-13 15:00:00,224.82,226.3,224.17,226.3,27835.0,224.82,226.3,224.17,226.3,27835.0
2022-05-13 15:30:00,226.37,226.63,224.19,226.63,134498.0,226.37,226.63,224.19,226.63,134498.0
2022-05-16 09:30:00,222.9,226.5,219.2,223.34,28592.0,222.9,226.5,219.2,223.34,28592.0
2022-05-16 10:00:00,223.53,229.08,220.94,228.93,41111.0,223.53,229.08,220.94,228.93,41111.0
2022-05-16 10:30:00,228.86,228.86,223.22,223.59,28302.0,228.86,228.86,223.22,223.59,28302.0
2022-05-16 11:00:00,223.54,225.85,223.28,223.97,14603.0,223.54,225.85,223.28,223.97,14603.0
2022-05-16 11:30:00,224.2,225.71,222.79,225.06,11675.0,224.2,225.71,222.79,225.06,11675.0
2022-05-16 12:00:00,224.58,225.83,222.4,223.33,9051.0,224.58,225.83,222.4,223.33,9051.0
2022-05-16 12:30:00,223.0,223.43,221.66,222.12,17450.0,223.0,223.43,221.66,222.12,17450.0
2022-05-16 13:00:00,222.15,225.05,221.71,224.81,16453.0,222.15,225.05,221.71,224.81,16453.0
2022-05-16 13:30:00,225.13,225.17,223.81,223.89,14516.0,225.13,225.17,223.81,223.89,14516.0
2022-05-16 14:00:00,223.31,224.34,222.9,223.93,9297.0,223.31,224.34,222.9,223.93,9297.0
2022-05-16 14:30:00,224.18,224.39,222.53,223.33,10250.0,224.18,224.39,222.53,223.33,10250.0
2022-05-16 15:00:00,223.36,223.36,220.72,221.16,12360.0,223.36,223.36,220.72,221.16,12360.0
2022-05-16 15:30:00,221.31,221.38,218.95,220.04,48111.0,221.31,221.38,218.95,220.04,48111.0
2022-05-17 09:30:00,225.0,227.26,223.39,223.4,108621.0,225.0,227.26,223.39,223.4,108621.0
2022-05-17 10:00:00,223.7,225.89,220.5,220.52,51240.0,223.7,225.89,220.5,220.52,51240.0
2022-05-17 10:30:00,220.52,222.07,217.58,218.92,60915.0,220.52,222.07,217.58,218.92,60915.0
2022-05-17 11:00:00,218.73,221.73,218.58,221.24,38342.0,218.73,221.73,218.58,221.24,38342.0
2022-05-17 11:30:00,221.3,223.58,220.88,222.45,44976.0,221.3,223.58,220.88,222.45,44976.0
2022-05-17 12:00:00,222.39,223.1,221.48,222.49,31414.0,222.39,223.1,221.48,222.49,31414.0
2022-05-17 12:30:00,222.48,223.73,222.48,222.89,24340.0,222.48,223.73,222.48,222.89,24340.0
2022-05-17 13:00:00,222.97,224.38,222.33,223.74,14784.0,222.97,224.38,222.33,223.74,14784.0
2022-05-17 13:30:00,223.71,224.06,223.0,223.31,15537.0,223.71,224.06,223.0,223.31,15537.0
2022-05-17 14:00:00,223.51,224.91,220.2,221.82,29931.0,223.51,224.91,220.2,221.82,29931.0
2022-05-17 14:30:00,221.44,224.35,221.25,223.95,30354.0,221.44,224.35,221.25,223.95,30354.0
2022-05-17 15:00:00,223.7,224.86,223.48,224.79,29753.0,223.7,224.86,223.48,224.79,29753.0
2022-05-17 15:30:00,224.79,225.97,223.85,225.91,71989.0,224.79,225.97,223.85,225.91,71989.0
2022-05-18 09:30:00,220.91,223.06,218.1,221.74,46213.0,220.91,223.06,218.1,221.74,46213.0
2022-05-18 10:00:00,222.16,226.76,222.15,223.57,36001.0,222.16,226.76,222.15,223.57,36001.0
2022-05-18 10:30:00,222.84,223.42,221.33,222.45,37276.0,222.84,223.42,221.33,222.45,37276.0
2022-05-18 11:00:00,222.45,222.45,216.15,216.15,26518.0,222.45,222.45,216.15,216.15,26518.0
2022-05-18 11:30:00,215.98,216.69,213.11,214.06,46576.0,215.98,216.69,213.11,214.06,46576.0
2022-05-18 12:00:00,213.93,213.93,210.45,210.96,71375.0,213.93,213.93,210.45,210.96,71375.0
2022-05-18 12:30:00,210.86,212.18,208.85,212.18,56521.0,210.86,212.18,208.85,212.18,56521.0
2022-05-18 13:00:00,212.19,213.85,207.71,208.84,85589.0,212.19,213.85,207.71,208.84,85589.0
2022-05-18 13:30:00,208.97,209.74,207.47,208.29,31667.0,208.97,209.74,207.47,208.29,31667.0
2022-05-18 14:00:00,208.3,208.97,207.59,208.56,29246.0,208.3,208.97,207.59,208.56,29246.0
2022-05-18 14:30:00,208.41,208.7,206.74,207.88,33711.0,208.41,208.7,206.74,207.88,33711.0
2022-05-18 15:00:00,208.09,209.67,207.5,208.03,42191.0,208.09,209.67,207.5,208.03,42191.0
2022-05-18 15:30:00,208.2,210.55,208.2,210.09,75543.0,208.2,210.55,208.2,210.09,75543.0
2022-05-19 09:30:00,208.8,222.71,207.96,216.24,105112.0,208.8,222.71,207.96,216.24,105112.0
2022-05-19 10:00:00,217.23,221.83,216.24,219.17,63587.0,217.23,221.83,216.24,219.17,63587.0
2022-05-19 10:30:00,219.3,225.08,218.51,223.97,58070.0,219.3,225.08,218.51,223.97,58070.0
2022-05-19 11:00:00,223.99,227.07,223.51,225.22,53523.0,223.99,227.07,223.51,225.22,53523.0
2022-05-19 11:30:00,225.35,227.56,225.25,226.52,45679.0,225.35,227.56,225.25,226.52,45679.0
2022-05-19 12:00:00,226.71,227.31,225.2,227.26,47400.0,226.71,227.31,225.2,227.26,47400.0
2022-05-19 12:30:00,227.25,227.5,224.96,226.44,46003.0,227.25,227.5,224.96,226.44,46003.0
2022-05-19 13:00:00,226.12,227.23,224.59,226.44,27711.0,226.12,227.23,224.59,226.44,27711.0
2022-05-19 13:30:00,226.95,228.71,224.4,228.45,28406.0,226.95,228.71,224.4,228.45,28406.0
2022-05-19 14:00:00,228.21,228.23,225.88,226.82,17017.0,228.21,228.23,225.88,226.82,17017.0
2022-05-19 14:30:00,226.38,226.97,224.74,225.81,45305.0,226.38,226.97,224.74,225.81,45305.0
2022-05-19 15:00:00,225.73,226.6,222.86,223.2,52290.0,225.73,226.6,222.86,223.2,52290.0
2022-05-19 15:30:00,223.05,225.31,223.02,223.63,81365.0,223.05,225.31,223.02,223.63,81365.0
2022-05-20 09:30:00,224.59,226.88,216.47,218.18,72155.0,224.59,226.88,216.47,218.18,72155.0
2022-05-20 10:00:00,218.02,218.22,214.41,216.74,44018.0,218.02,218.22,214.41,216.74,44018.0
2022-05-20 10:30:00,216.37,216.37,210.72,210.72,37655.0,216.37,216.37,210.72,210.72,37655.0
2022-05-20 11:00:00,211.01,211.35,208.55,210.63,73611.0,211.01,211.35,208.55,210.63,73611.0
2022-05-20 11:30:00,210.24,213.58,209.72,212.67,47584.0,210.24,213.58,209.72,212.67,47584.0
2022-05-20 12:00:00,212.67,213.2,210.75,211.8,53844.0,212.67,213.2,210.75,211.8,53844.0
2022-05-20 12:30:00,211.66,213.1,209.97,211.91,47162.0,211.66,213.1,209.97,211.91,47162.0
2022-05-20 13:00:00,211.6,211.75,210.0,210.35,43934.0,211.6,211.75,210.0,210.35,43934.0
2022-05-20 13:30:00,210.64,214.05,210.64,213.52,32951.0,210.64,214.05,210.64,213.52,32951.0
2022-05-20 14:00:00,213.94,214.33,212.26,214.21,25892.0,213.94,214.33,212.26,214.21,25892.0
2022-05-20 14:30:00,214.5,216.66,213.14,215.71,25203.0,214.5,216.66,213.14,215.71,25203.0
2022-05-20 15:00:00,215.96,217.63,215.11,217.63,38640.0,215.96,217.63,215.11,217.63,38640.0
2022-05-20 15:30:00,217.63,221.0,217.28,220.96,85356.0,217.63,221.0,217.28,220.96,85356.0
2022-05-23 09:30:00,225.22,226.32,217.99,221.5,57935.0,225.22,226.32,217.99,221.5,57935.0
2022-05-23 10:00:00,221.59,222.25,219.36,222.0,29689.0,221.59,222.25,219.36,222.0,29689.0
2022-05-23 10:30:00,221.6,224.08,220.49,223.64,21493.0,221.6,224.08,220.49,223.64,21493.0
2022-05-23 11:00:00,223.06,224.99,222.5,223.79,34992.0,223.06,224.99,222.5,223.79,34992.0
2022-05-23 11:30:00,223.61,225.34,223.14,223.84,21674.0,223.61,225.34,223.14,223.84,21674.0
2022-05-23 12:00:00,223.89,229.17,223.88,227.65,27309.0,223.89,229.17,223.88,227.65,27309.0
2022-05-23 12:30:00,227.6,230.24,227.09,229.5,42409.0,227.6,230.24,227.09,229.5,42409.0
2022-05-23 13:00:00,229.54,230.62,228.67,230.26,39023.0,229.54,230.62,228.67,230.26,39023.0
2022-05-23 13:30:00,230.26,231.25,228.76,230.46,59671.0,230.26,231.25,228.76,230.46,59671.0
2022-05-23 14:00:00,230.74,230.75,228.53,228.53,34872.0,230.74,230.75,228.53,228.53,34872.0
2022-05-23 14:30:00,228.35,230.91,227.68,229.74,63268.0,228.35,230.91,227.68,229.74,63268.0
2022-05-23 15:00:00,229.76,230.96,228.79,229.34,64472.0,229.76,230.96,228.79,229.34,64472.0
2022-05-23 15:30:00,229.39,231.07,228.68,231.06,151597.0,229.39,231.07,228.68,231.06,151597.0
2022-05-24 09:30:00,225.06,226.5,218.08,219.04,81804.0,225.06,226.5,218.08,219.04,81804.0
2022-05-24 10:00:00,219.04,219.6,216.54,217.35,48801.0,219.04,219.6,216.54,217.35,48801.0
2022-05-24 10:30:00,217.53,217.54,211.67,213.71,57659.0,217.53,217.54,211.67,213.71,57659.0
2022-05-24 11:00:00,213.58,216.35,213.58,215.63,54388.0,213.58,216.35,213.58,215.63,54388.0
2022-05-24 11:30:00,215.85,219.26,215.13,218.75,50813.0,215.85,219.26,215.13,218.75,50813.0
2022-05-24 12:00:00,218.91,221.05,218.47,219.31,39530.0,218.91,221.05,218.47,219.31,39530.0
2022-05-24 12:30:00,219.39,219.5,216.78,218.83,32665.0,219.39,219.5,216.78,218.83,32665.0
2022-05-24 13:00:00,218.63,218.71,216.19,216.75,30501.0,218.63,218.71,216.19,216.75,30501.0
2022-05-24 13:30:00,216.68,217.47,215.33,216.01,33900.0,216.68,217.47,215.33,216.01,33900.0
2022-05-24 14:00:00,216.02,217.46,214.49,215.08,25022.0,216.02,217.46,214.49,215.08,25022.0
2022-05-24 14:30:00,214.84,215.72,212.73,212.87,19811.0,214.84,215.72,212.73,212.87,19811.0
2022-05-24 15:00:00,213.07,214.88,212.81,213.77,39769.0,213.07,214.88,212.81,213.77,39769.0
2022-05-24 15:30:00,213.76,216.35,213.74,215.77,107931.0,213.76,216.35,213.74,215.77,107931.0
2022-05-25 09:30:00,219.05,223.47,216.32,221.29,53637.0,219.05,223.47,216.32,221.29,53637.0
2022-05-25 10:00:00,220.98,230.87,220.98,230.62,155462.0,220.98,230.87,220.98,230.62,155462.0
2022-05-25 10:30:00,230.56,232.48,227.44,229.16,75612.0,230.56,232.48,227.44,229.16,75612.0
2022-05-25 11:00:00,228.7,229.54,227.43,227.66,45390.0,228.7,229.54,227.43,227.66,45390.0
2022-05-25 11:30:00,227.42,227.95,225.53,227.05,39009.0,227.42,227.95,225.53,227.05,39009.0
2022-05-25 12:00:00,227.19,228.74,226.42,227.7,80971.0,227.19,228.74,226.42,227.7,80971.0
2022-05-25 12:30:00,227.97,229.77,226.92,229.5,24803.0,227.97,229.77,226.92,229.5,24803.0
2022-05-25 13:00:00,229.28,229.61,228.12,229.27,43356.0,229.28,229.61,228.12,229.27,43356.0
2022-05-25 13:30:00,229.36,229.37,227.3,228.35,21852.0,229.36,229.37,227.3,228.35,21852.0
2022-05-25 14:00:00,228.05,230.0,226.04,228.59,42529.0,228.05,230.0,226.04,228.59,42529.0
2022-05-25 14:30:00,228.77,231.66,228.75,231.65,33849.0,228.77,231.66,228.75,231.65,33849.0
2022-05-25 15:00:00,231.41,234.03,231.41,231.86,60050.0,231.41,234.03,231.41,231.86,60050.0
2022-05-25 15:30:00,231.87,233.03,231.02,231.21,111241.0,231.87,233.03,231.02,231.21,111241.0
2022-05-26 09:30:00,231.16,241.14,230.43,239.31,73328.0,231.16,241.14,230.43,239.31,73328.0
2022-05-26 10:00:00,239.66,241.87,237.67,239.96,65033.0,239.66,241.87,237.67,239.96,65033.0
2022-05-26 10:30:00,239.65,239.8,235.7,238.72,43937.0,239.65,239.8,235.7,238.72,43937.0
2022-05-26 11:00:00,238.97,240.89,238.96,240.31,45417.0,238.97,240.89,238.96,240.31,45417.0
2022-05-26 11:30:00,240.25,240.31,238.11,238.91,31521.0,240.25,240.31,238.11,238.91,31521.0
2022-05-26 12:00:00,238.73,240.77,238.22,240.69,14418.0,238.73,240.77,238.22,240.69,14418.0
2022-05-26 12:30:00,240.53,240.63,238.57,240.26,30513.0,240.53,240.63,238.57,240.26,30513.0
2022-05-26 13:00:00,240.14,241.86,240.14,241.14,27632.0,240.14,241.86,240.14,241.14,27632.0
2022-05-26 13:30:00,241.24,243.34,240.97,243.2,22539.0,241.24,243.34,240.97,243.2,22539.0
2022-05-26 14:00:00,243.08,244.0,242.04,242.08,35273.0,243.08,244.0,242.04,242.08,35273.0
2022-05-26 14:30:00,242.14,242.34,241.41,242.06,21963.0,242.14,242.34,241.41,242.06,21963.0
2022-05-26 15:00:00,242.1,242.38,240.73,241.31,55774.0,242.1,242.38,240.73,241.31,55774.0
2022-05-26 15:30:00,241.2,242.18,240.84,241.36,136061.0,241.2,242.18,240.84,241.36,136061.0
2022-05-27 09:30:00,250.48,256.46,247.74,252.56,128868.0,250.48,256.46,247.74,252.56,128868.0
2022-05-27 10:00:00,252.25,256.73,252.23,256.25,67594.0,252.25,256.73,252.23,256.25,67594.0
2022-05-27 10:30:00,256.4,257.76,253.89,254.13,66606.0,256.4,257.76,253.89,254.13,66606.0
2022-05-27 11:00:00,253.72,257.46,253.72,256.03,60130.0,253.72,257.46,253.72,256.03,60130.0
2022-05-27 11:30:00,255.99,259.22,255.4,257.84,59999.0,255.99,259.22,255.4,257.84,59999.0
2022-05-27 12:00:00,257.84,258.44,256.95,257.18,41018.0,257.84,258.44,256.95,257.18,41018.0
2022-05-27 12:30:00,256.81,257.07,253.63,255.87,68563.0,256.81,257.07,253.63,255.87,68563.0
2022-05-27 13:00:00,256.08,256.27,254.85,255.61,28893.0,256.08,256.27,254.85,255.61,28893.0
2022-05-27 13:30:00,255.42,256.09,254.27,254.76,23890.0,255.42,256.09,254.27,254.76,23890.0
2022-05-27 14:00:00,254.43,255.81,254.3,254.82,23639.0,254.43,255.81,254.3,254.82,23639.0
2022-05-27 14:30:00,254.61,255.03,253.61,254.13,16070.0,254.61,255.03,253.61,254.13,16070.0
2022-05-27 15:00:00,254.12,255.72,253.98,254.9,34149.0,254.12,255.72,253.98,254.9,34149.0
2022-05-27 15:30:00,255.0,256.19,254.03,255.92,122010.0,255.0,256.19,254.03,255.92,122010.0
2022-05-31 09:30:00,255.0,256.85,245.3,247.26,72076.0,255.0,256.85,245.3,247.26,72076.0
2022-05-31 10:00:00,247.18,250.32,245.2,248.13,54987.0,247.18,250.32,245.2,248.13,54987.0
2022-05-31 10:30:00,247.92,252.22,247.92,251.15,45621.0,247.92,252.22,247.92,251.15,45621.0
2022-05-31 11:00:00,251.22,251.22,246.84,248.47,33296.0,251.22,251.22,246.84,248.47,33296.0
2022-05-31 11:30:00,248.26,251.08,247.19,250.81,26465.0,248.26,251.08,247.19,250.81,26465.0
2022-05-31 12:00:00,250.84,250.91,247.31,248.01,27810.0,250.84,250.91,247.31,248.01,27810.0
2022-05-31 12:30:00,248.1,250.03,247.92,248.36,16908.0,248.1,250.03,247.92,248.36,16908.0
2022-05-31 13:00:00,248.18,248.5,246.2,247.22,24244.0,248.18,248.5,246.2,247.22,24244.0
2022-05-31 13:30:00,247.2,250.5,246.47,250.24,26935.0,247.2,250.5,246.47,250.24,26935.0
2022-05-31 14:00:00,250.27,250.27,247.45,247.74,31511.0,250.27,250.27,247.45,247.74,31511.0
2022-05-31 14:30:00,247.82,248.18,243.81,244.88,31404.0,247.82,248.18,243.81,244.88,31404.0
2022-05-31 15:00:00,245.15,249.35,244.04,248.24,59198.0,245.15,249.35,244.04,248.24,59198.0
2022-05-31 15:30:00,248.15,249.68,246.86,247.08,134457.0,248.15,249.68,246.86,247.08,134457.0
2022-06-01 09:30:00,250.68,255.95,246.0,247.34,80025.0,250.68,255.95,246.0,247.34,80025.0
2022-06-01 10:00:00,246.93,248.75,245.25,248.51,35850.0,246.93,248.75,245.25,248.51,35850.0
2022-06-01 10:30:00,248.5,249.98,246.46,248.2,38443.0,248.5,249.98,246.46,248.2,38443.0
2022-06-01 11:00:00,248.0,248.41,244.51,244.87,26238.0,248.0,248.41,244.51,244.87,26238.0
2022-06-01 11:30:00,245.16,245.34,242.14,242.14,11742.0,245.16,245.34,242.14,242.14,11742.0
2022-06-01 12:00:00,242.14,243.0,241.24,241.6,17872.0,242.14,243.0,241.24,241.6,17872.0
2022-06-01 12:30:00,241.7,242.7,241.01,242.23,10869.0,241.7,242.7,241.01,242.23,10869.0
2022-06-01 13:00:00,242.23,243.92,242.01,242.59,15973.0,242.23,243.92,242.01,242.59,15973.0
2022-06-01 13:30:00,242.47,244.06,242.0,243.53,11593.0,242.47,244.06,242.0,243.53,11593.0
2022-06-01 14:00:00,243.69,246.39,243.22,245.41,21221.0,243.69,246.39,243.22,245.41,21221.0
2022-06-01 14:30:00,245.77,246.91,245.45,245.9,14032.0,245.77,246.91,245.45,245.9,14032.0
2022-06-01 15:00:00,245.61,246.78,244.96,245.17,30479.0,245.61,246.78,244.96,245.17,30479.0
2022-06-01 15:30:00,245.09,245.42,243.53,243.68,65401.0,245.09,245.42,243.53,243.68,65401.0
2022-06-02 09:30:00,249.79,259.0,249.16,254.4,112638.0,249.79,259.0,249.16,254.4,112638.0
2022-06-02 10:00:00,254.36,257.31,252.7,253.7,56008.0,254.36,257.31,252.7,253.7,56008.0
2022-06-02 10:30:00,254.33,260.11,254.33,258.88,37380.0,254.33,260.11,254.33,258.88,37380.0
2022-06-02 11:00:00,259.06,264.39,258.81,264.22,47457.0,259.06,264.39,258.81,264.22,47457.0
2022-06-02 11:30:00,264.33,266.49,263.85,265.44,44034.0,264.33,266.49,263.85,265.44,44034.0
2022-06-02 12:00:00,265.76,268.59,265.19,268.1,37787.0,265.76,268.59,265.19,268.1,37787.0
2022-06-02 12:30:00,268.37,269.2,267.07,267.12,28382.0,268.37,269.2,267.07,267.12,28382.0
2022-06-02 13:00:00,267.03,270.77,267.02,270.56,54469.0,267.03,270.77,267.02,270.56,54469.0
2022-06-02 13:30:00,270.56,271.6,269.59,270.62,41042.0,270.56,271.6,269.59,270.62,41042.0
2022-06-02 14:00:00,270.1,270.32,265.42,265.75,53741.0,270.1,270.32,265.42,265.75,53741.0
2022-06-02 14:30:00,265.77,266.58,263.55,263.56,44228.0,265.77,266.58,263.55,263.56,44228.0
2022-06-02 15:00:00,263.4,268.84,263.14,268.1,88501.0,263.4,268.84,263.14,268.1,88501.0
2022-06-02 15:30:00,267.89,269.35,267.64,268.88,101593.0,267.89,269.35,267.64,268.88,101593.0
2022-06-03 09:30:00,260.51,273.12,258.16,271.8,95215.0,260.51,273.12,258.16,271.8,95215.0
2022-06-03 10:00:00,272.2,274.86,270.09,271.62,51748.0,272.2,274.86,270.09,271.62,51748.0
2022-06-03 10:30:00,271.51,271.52,267.49,267.63,34336.0,271.51,271.52,267.49,267.63,34336.0
2022-06-03 11:00:00,267.5,268.0,265.55,266.11,45813.0,267.5,268.0,265.55,266.11,45813.0
2022-06-03 11:30:00,266.01,269.58,266.01,269.39,15803.0,266.01,269.58,266.01,269.39,15803.0
2022-06-03 12:00:00,269.02,272.04,269.0,270.93,32705.0,269.02,272.04,269.0,270.93,32705.0
2022-06-03 12:30:00,271.07,271.54,268.89,269.79,14333.0,271.07,271.54,268.89,269.79,14333.0
2022-06-03 13:00:00,270.34,271.77,268.83,270.37,13477.0,270.34,271.77,268.83,270.37,13477.0
2022-06-03 13:30:00,270.09,270.09,267.55,267.7,11095.0,270.09,270.09,267.55,267.7,11095.0
2022-06-03 14:00:00,267.54,269.62,267.45,269.62,15897.0,267.54,269.62,267.45,269.62,15897.0
2022-06-03 14:30:00,269.33,269.61,268.15,269.2,14087.0,269.33,269.61,268.15,269.2,14087.0
2022-06-03 15:00:00,269.39,269.4,267.36,268.63,9963.0,269.39,269.4,267.36,268.63,9963.0
2022-06-03 15:30:00,268.63,270.11,268.11,268.86,71217.0,268.63,270.11,268.11,268.86,71217.0
2022-06-06 09:30:00,275.93,284.63,275.86,282.99,132341.0,275.93,284.63,275.86,282.99,132341.0
2022-06-06 10:00:00,283.21,285.69,281.53,283.93,91129.0,283.21,285.69,281.53,283.93,91129.0
2022-06-06 10:30:00,284.27,284.87,281.58,282.56,52914.0,284.27,284.87,281.58,282.56,52914.0
2022-06-06 11:00:00,282.73,283.89,280.52,282.76,50188.0,282.73,283.89,280.52,282.76,50188.0
2022-06-06 11:30:00,282.84,284.87,282.0,284.59,30303.0,282.84,284.87,282.0,284.59,30303.0
2022-06-06 12:00:00,284.59,284.6,281.75,283.06,35400.0,284.59,284.6,281.75,283.06,35400.0
2022-06-06 12:30:00,282.9,286.14,282.5,285.68,50953.0,282.9,286.14,282.5,285.68,50953.0
2022-06-06 13:00:00,285.91,286.64,282.95,284.65,54045.0,285.91,286.64,282.95,284.65,54045.0
2022-06-06 13:30:00,284.47,287.46,284.47,287.44,27619.0,284.47,287.46,284.47,287.44,27619.0
2022-06-06 14:00:00,287.72,287.72,285.23,285.23,34245.0,287.72,287.72,285.23,285.23,34245.0
2022-06-06 14:30:00,285.04,287.08,284.72,285.98,40152.0,285.04,287.08,284.72,285.98,40152.0
2022-06-06 15:00:00,285.8,286.3,282.64,283.44,48708.0,285.8,286.3,282.64,283.44,48708.0
2022-06-06 15:30:00,283.55,284.58,282.55,284.45,149301.0,283.55,284.58,282.55,284.45,149301.0
2022-06-07 09:30:00,280.0,285.0,278.13,281.45,53210.0,280.0,285.0,278.13,281.45,53210.0
2022-06-07 10:00:00,281.48,287.86,280.87,287.53,43495.0,281.48,287.86,280.87,287.53,43495.0
2022-06-07 10:30:00,287.44,291.99,286.8,290.15,56058.0,287.44,291.99,286.8,290.15,56058.0
2022-06-07 11:00:00,290.6,290.6,287.09,287.59,28162.0,290.6,290.6,287.09,287.59,28162.0
2022-06-07 11:30:00,287.48,289.39,286.91,288.95,23777.0,287.48,289.39,286.91,288.95,23777.0
2022-06-07 12:00:00,288.72,288.92,286.55,287.31,20923.0,288.72,288.92,286.55,287.31,20923.0
2022-06-07 12:30:00,287.37,289.0,286.72,288.91,18761.0,287.37,289.0,286.72,288.91,18761.0
2022-06-07 13:00:00,288.88,290.91,288.42,289.84,29556.0,288.88,290.91,288.42,289.84,29556.0
2022-06-07 13:30:00,289.64,290.73,289.27,289.76,31053.0,289.64,290.73,289.27,289.76,31053.0
2022-06-07 14:00:00,289.63,290.8,289.28,290.47,14022.0,289.63,290.8,289.28,290.47,14022.0
2022-06-07 14:30:00,290.26,291.66,290.0,291.0,32918.0,290.26,291.66,290.0,291.0,32918.0
2022-06-07 15:00:00,290.73,291.32,290.5,290.52,37489.0,290.73,291.32,290.5,290.52,37489.0
2022-06-07 15:30:00,290.58,293.34,290.31,292.48,111085.0,290.58,293.34,290.31,292.48,111085.0
2022-06-08 09:30:00,292.05,299.85,290.34,293.4,148658.0,292.05,299.85,290.34,293.4,148658.0
2022-06-08 10:00:00,292.42,296.06,291.15,294.31,40976.0,292.42,296.06,291.15,294.31,40976.0
2022-06-08 10:30:00,294.96,295.57,292.8,293.38,28078.0,294.96,295.57,292.8,293.38,28078.0
2022-06-08 11:00:00,293.3,295.99,291.47,294.22,65836.0,293.3,295.99,291.47,294.22,65836.0
2022-06-08 11:30:00,294.36,294.8,293.37,294.13,31836.0,294.36,294.8,293.37,294.13,31836.0
2022-06-08 12:00:00,294.07,295.0,291.71,292.53,56486.0,294.07,295.0,291.71,292.53,56486.0
2022-06-08 12:30:00,292.5,292.55,288.42,290.13,20149.0,292.5,292.55,288.42,290.13,20149.0
2022-06-08 13:00:00,290.19,291.52,289.07,290.41,18444.0,290.19,291.52,289.07,290.41,18444.0
2022-06-08 13:30:00,290.53,290.57,287.43,287.83,25346.0,290.53,290.57,287.43,287.83,25346.0
2022-06-08 14:00:00,288.1,290.53,287.94,288.7,14042.0,288.1,290.53,287.94,288.7,14042.0
2022-06-08 14:30:00,289.01,290.05,288.29,289.88,18024.0,289.01,290.05,288.29,289.88,18024.0
2022-06-08 15:00:00,289.8,291.24,288.81,289.61,22467.0,289.8,291.24,288.81,289.61,22467.0
2022-06-08 15:30:00,289.94,290.6,289.25,290.43,56285.0,289.94,290.6,289.25,290.43,56285.0
2022-06-09 09:30:00,286.99,289.91,282.39,289.44,64221.0,286.99,289.91,282.39,289.44,64221.0
2022-06-09 10:00:00,290.0,291.51,289.06,290.28,37790.0,290.0,291.51,289.06,290.28,37790.0
2022-06-09 10:30:00,290.56,291.0,287.46,289.03,22731.0,290.56,291.0,287.46,289.03,22731.0
2022-06-09 11:00:00,289.39,289.39,287.01,287.1,13771.0,289.39,289.39,287.01,287.1,13771.0
2022-06-09 11:30:00,286.92,287.78,283.32,284.9,37786.0,286.92,287.78,283.32,284.9,37786.0
2022-06-09 12:00:00,285.14,285.2,281.57,282.47,64601.0,285.14,285.2,281.57,282.47,64601.0
2022-06-09 12:30:00,282.72,283.68,281.22,283.36,52975.0,282.72,283.68,281.22,283.36,52975.0
2022-06-09 13:00:00,283.28,285.58,282.67,284.75,19575.0,283.28,285.58,282.67,284.75,19575.0
2022-06-09 13:30:00,284.12,284.18,282.39,283.32,29660.0,284.12,284.18,282.39,283.32,29660.0
2022-06-09 14:00:00,283.31,283.62,281.63,282.09,27763.0,283.31,283.62,281.63,282.09,27763.0
2022-06-09 14:30:00,282.13,282.13,280.2,280.4,28153.0,282.13,282.13,280.2,280.4,28153.0
2022-06-09 15:00:00,280.29,280.9,279.12,279.31,49734.0,280.29,280.9,279.12,279.31,49734.0
2022-06-09 15:30:00,279.16,279.61,277.76,277.76,95708.0,279.16,279.61,277.76,277.76,95708.0
2022-06-10 09:30:00,269.79,272.11,265.0,267.58,160422.0,269.79,272.11,265.0,267.58,160422.0
2022-06-10 10:00:00,267.29,267.29,261.08,261.76,87185.0,267.29,267.29,261.08,261.76,87185.0
2022-06-10 10:30:00,261.55,263.59,259.6,259.6,46402.0,261.55,263.59,259.6,259.6,46402.0
2022-06-10 11:00:00,259.38,261.4,258.75,259.19,63913.0,259.38,261.4,258.75,259.19,63913.0
2022-06-10 11:30:00,259.49,260.89,256.43,260.5,63460.0,259.49,260.89,256.43,260.5,63460.0
2022-06-10 12:00:00,260.43,261.54,259.21,260.32,34453.0,260.43,261.54,259.21,260.32,34453.0
2022-06-10 12:30:00,260.84,262.46,260.27,261.16,21853.0,260.84,262.46,260.27,261.16,21853.0
2022-06-10 13:00:00,261.32,261.32,259.66,260.68,36555.0,261.32,261.32,259.66,260.68,36555.0
2022-06-10 13:30:00,260.53,262.18,259.54,260.75,25606.0,260.53,262.18,259.54,260.75,25606.0
2022-06-10 14:00:00,260.56,261.99,259.75,261.07,42156.0,260.56,261.99,259.75,261.07,42156.0
2022-06-10 14:30:00,261.08,264.12,261.08,263.87,42040.0,261.08,264.12,261.08,263.87,42040.0
2022-06-10 15:00:00,263.86,264.47,261.94,263.64,20819.0,263.86,264.47,261.94,263.64,20819.0
2022-06-10 15:30:00,263.56,264.07,261.17,261.17,78252.0,263.56,264.07,261.17,261.17,78252.0
2022-06-13 09:30:00,249.59,251.87,243.25,245.26,93734.0,249.59,251.87,243.25,245.26,93734.0
2022-06-13 10:00:00,245.54,249.81,240.8,241.82,158537.0,245.54,249.81,240.8,241.82,158537.0
2022-06-13 10:30:00,241.86,243.91,240.16,241.08,83016.0,241.86,243.91,240.16,241.08,83016.0
2022-06-13 11:00:00,241.03,243.46,240.01,242.74,40123.0,241.03,243.46,240.01,242.74,40123.0
2022-06-13 11:30:00,243.13,245.41,242.6,244.26,33271.0,243.13,245.41,242.6,244.26,33271.0
2022-06-13 12:00:00,244.09,246.63,244.07,246.21,24413.0,244.09,246.63,244.07,246.21,24413.0
2022-06-13 12:30:00,246.38,248.33,244.48,244.48,23941.0,246.38,248.33,244.48,244.48,23941.0
2022-06-13 13:00:00,244.28,245.5,243.43,244.54,33893.0,244.28,245.5,243.43,244.54,33893.0
2022-06-13 13:30:00,244.56,247.9,243.94,247.42,23082.0,244.56,247.9,243.94,247.42,23082.0
2022-06-13 14:00:00,247.23,247.23,244.75,246.07,29888.0,247.23,247.23,244.75,246.07,29888.0
2022-06-13 14:30:00,245.82,247.03,245.04,246.32,29683.0,245.82,247.03,245.04,246.32,29683.0
2022-06-13 15:00:00,246.31,246.7,244.13,244.56,36252.0,246.31,246.7,244.13,244.56,36252.0
2022-06-13 15:30:00,244.55,245.03,242.85,244.53,144419.0,244.55,245.03,242.85,244.53,144419.0
2022-06-14 09:30:00,245.26,247.21,239.77,243.52,43312.0,245.26,247.21,239.77,243.52,43312.0
2022-06-14 10:00:00,243.39,244.23,237.29,238.28,60547.0,243.39,244.23,237.29,238.28,60547.0
2022-06-14 10:30:00,238.43,241.86,237.54,239.21,51605.0,238.43,241.86,237.54,239.21,51605.0
2022-06-14 11:00:00,238.88,240.83,237.56,240.0,33212.0,238.88,240.83,237.56,240.0,33212.0
2022-06-14 11:30:00,239.79,242.67,239.67,242.67,54502.0,239.79,242.67,239.67,242.67,54502.0
2022-06-14 12:00:00,242.22,242.22,239.31,239.54,17272.0,242.22,242.22,239.31,239.54,17272.0
2022-06-14 12:30:00,239.51,240.64,238.57,240.64,14736.0,239.51,240.64,238.57,240.64,14736.0
2022-06-14 13:00:00,240.64,243.0,240.25,240.98,33821.0,240.64,243.0,240.25,240.98,33821.0
2022-06-14 13:30:00,241.07,241.22,238.9,239.3,28888.0,241.07,241.22,238.9,239.3,28888.0
2022-06-14 14:00:00,239.28,241.4,239.25,241.4,18547.0,239.28,241.4,239.25,241.4,18547.0
2022-06-14 14:30:00,241.32,242.54,240.32,240.32,20671.0,241.32,242.54,240.32,240.32,20671.0
2022-06-14 15:00:00,240.27,240.27,237.22,238.74,27292.0,240.27,240.27,237.22,238.74,27292.0
2022-06-14 15:30:00,238.74,240.92,238.74,240.27,86980.0,238.74,240.92,238.74,240.27,86980.0
2022-06-15 09:30:00,242.95,246.5,240.54,245.19,26722.0,242.95,246.5,240.54,245.19,26722.0
2022-06-15 10:00:00,244.83,248.35,244.01,245.73,30704.0,244.83,248.35,244.01,245.73,30704.0
2022-06-15 10:30:00,246.0,246.0,243.98,244.4,15455.0,246.0,246.0,243.98,244.4,15455.0
2022-06-15 11:00:00,244.69,244.73,243.42,243.87,27290.0,244.69,244.73,243.42,243.87,27290.0
2022-06-15 11:30:00,243.71,246.21,243.56,246.21,12613.0,243.71,246.21,243.56,246.21,12613.0
2022-06-15 12:00:00,246.32,246.37,244.73,246.06,17314.0,246.32,246.37,244.73,246.06,17314.0
2022-06-15 12:30:00,246.0,246.2,243.2,243.36,19978.0,246.0,246.2,243.2,243.36,19978.0
2022-06-15 13:00:00,243.52,244.92,243.39,244.83,24676.0,243.52,244.92,243.39,244.83,24676.0
2022-06-15 13:30:00,244.52,246.99,244.4,246.8,24560.0,244.52,246.99,244.4,246.8,24560.0
2022-06-15 14:00:00,246.12,247.58,241.34,244.37,34827.0,246.12,247.58,241.34,244.37,34827.0
2022-06-15 14:30:00,243.75,252.68,241.72,246.31,36486.0,243.75,252.68,241.72,246.31,36486.0
2022-06-15 15:00:00,247.01,252.53,246.79,252.39,42646.0,247.01,252.53,246.79,252.39,42646.0
2022-06-15 15:30:00,252.2,254.07,248.29,248.52,109843.0,252.2,254.07,248.29,248.52,109843.0
2022-06-16 09:30:00,239.4,242.77,232.0,232.0,80545.0,239.4,242.77,232.0,232.0,80545.0
2022-06-16 10:00:00,231.79,231.8,226.71,227.26,73083.0,231.79,231.8,226.71,227.26,73083.0
2022-06-16 10:30:00,227.39,227.39,224.2,225.09,53401.0,227.39,227.39,224.2,225.09,53401.0
2022-06-16 11:00:00,224.61,228.61,224.61,227.77,74131.0,224.61,228.61,224.61,227.77,74131.0
2022-06-16 11:30:00,227.9,227.97,225.51,226.61,116855.0,227.9,227.97,225.51,226.61,116855.0
2022-06-16 12:00:00,226.83,228.17,225.93,228.17,27028.0,226.83,228.17,225.93,228.17,27028.0
2022-06-16 12:30:00,228.37,229.34,227.15,228.56,25558.0,228.37,229.34,227.15,228.56,25558.0
2022-06-16 13:00:00,228.56,229.9,227.29,229.5,22241.0,228.56,229.9,227.29,229.5,22241.0
2022-06-16 13:30:00,229.22,229.6,225.97,226.67,20363.0,229.22,229.6,225.97,226.67,20363.0
2022-06-16 14:00:00,226.55,227.17,223.54,223.87,34109.0,226.55,227.17,223.54,223.87,34109.0
2022-06-16 14:30:00,223.91,224.43,222.09,222.99,33355.0,223.91,224.43,222.09,222.99,33355.0
2022-06-16 15:00:00,223.1,225.18,223.0,224.36,75596.0,223.1,225.18,223.0,224.36,75596.0
2022-06-16 15:30:00,224.39,224.43,222.13,224.18,196351.0,224.39,224.43,222.13,224.18,196351.0
2022-06-17 09:30:00,223.01,228.13,223.0,227.22,141490.0,223.01,228.13,223.0,227.22,141490.0
2022-06-17 10:00:00,227.06,227.06,219.47,220.28,85244.0,227.06,227.06,219.47,220.28,85244.0
2022-06-17 10:30:00,220.57,220.7,217.87,219.22,52314.0,220.57,220.7,217.87,219.22,52314.0
2022-06-17 11:00:00,219.22,224.2,218.5,222.82,48021.0,219.22,224.2,218.5,222.82,48021.0
2022-06-17 11:30:00,222.91,223.75,220.8,221.04,39134.0,222.91,223.75,220.8,221.04,39134.0
2022-06-17 12:00:00,220.41,222.7,220.37,222.6,32531.0,220.41,222.7,220.37,222.6,32531.0
2022-06-17 12:30:00,222.57,223.97,222.05,223.28,52312.0,222.57,223.97,222.05,223.28,52312.0
2022-06-17 13:00:00,223.09,226.08,222.98,223.49,44408.0,223.09,226.08,222.98,223.49,44408.0
2022-06-17 13:30:00,223.71,225.0,222.98,223.63,51754.0,223.71,225.0,222.98,223.63,51754.0
2022-06-17 14:00:00,223.69,225.22,223.4,224.87,43107.0,223.69,225.22,223.4,224.87,43107.0
2022-06-17 14:30:00,224.71,226.08,223.66,224.15,26184.0,224.71,226.08,223.66,224.15,26184.0
2022-06-17 15:00:00,224.32,224.35,222.39,223.75,38176.0,224.32,224.35,222.39,223.75,38176.0
2022-06-17 15:30:00,223.63,223.68,220.06,220.24,162709.0,223.63,223.68,220.06,220.24,162709.0
2022-06-21 09:30:00,224.25,229.44,222.83,229.16,79130.0,224.25,229.44,222.83,229.16,79130.0
2022-06-21 10:00:00,229.32,235.44,228.72,232.26,92970.0,229.32,235.44,228.72,232.26,92970.0
2022-06-21 10:30:00,232.56,235.0,232.35,233.37,35058.0,232.56,235.0,232.35,233.37,35058.0
2022-06-21 11:00:00,233.15,233.17,229.6,229.77,56348.0,233.15,233.17,229.6,229.77,56348.0
2022-06-21 11:30:00,229.74,230.0,224.64,224.87,101019.0,229.74,230.0,224.64,224.87,101019.0
2022-06-21 12:00:00,224.95,225.66,224.36,224.88,53713.0,224.95,225.66,224.36,224.88,53713.0
2022-06-21 12:30:00,225.0,227.27,224.91,227.12,70118.0,225.0,227.27,224.91,227.12,70118.0
2022-06-21 13:00:00,227.0,228.56,226.32,227.79,24925.0,227.0,228.56,226.32,227.79,24925.0
2022-06-21 13:30:00,227.84,228.41,224.22,224.32,34232.0,227.84,228.41,224.22,224.32,34232.0
2022-06-21 14:00:00,224.0,224.29,222.71,222.93,33557.0,224.0,224.29,222.71,222.93,33557.0
2022-06-21 14:30:00,223.0,223.35,221.57,222.4,37242.0,223.0,223.35,221.57,222.4,37242.0
2022-06-21 15:00:00,222.62,223.85,222.17,222.66,49667.0,222.62,223.85,222.17,222.66,49667.0
2022-06-21 15:30:00,222.74,222.75,219.84,219.99,153281.0,222.74,222.75,219.84,219.99,153281.0
2022-06-22 09:30:00,203.36,213.85,203.0,207.82,642409.0,203.36,213.85,203.0,207.82,642409.0
2022-06-22 10:00:00,208.34,214.63,207.37,213.2,251934.0,208.34,214.63,207.37,213.2,251934.0
2022-06-22 10:30:00,213.35,213.74,210.03,210.03,122026.0,213.35,213.74,210.03,210.03,122026.0
2022-06-22 11:00:00,209.95,212.24,207.62,211.55,132849.0,209.95,212.24,207.62,211.55,132849.0
2022-06-22 11:30:00,211.55,212.35,208.01,208.39,91544.0,211.55,212.35,208.01,208.39,91544.0
2022-06-22 12:00:00,208.17,209.98,207.07,207.46,132441.0,208.17,209.98,207.07,207.46,132441.0
2022-06-22 12:30:00,207.42,209.55,207.31,209.12,102903.0,207.42,209.55,207.31,209.12,102903.0
2022-06-22 13:00:00,209.15,210.46,207.7,210.05,96881.0,209.15,210.46,207.7,210.05,96881.0
2022-06-22 13:30:00,209.9,212.35,209.16,211.9,80773.0,209.9,212.35,209.16,211.9,80773.0
2022-06-22 14:00:00,212.14,214.04,211.76,212.21,77852.0,212.14,214.04,211.76,212.21,77852.0
2022-06-22 14:30:00,212.17,213.0,211.5,212.1,57722.0,212.17,213.0,211.5,212.1,57722.0
2022-06-22 15:00:00,212.03,213.92,211.61,211.93,71979.0,212.03,213.92,211.61,211.93,71979.0
2022-06-22 15:30:00,211.85,213.18,211.0,212.79,202090.0,211.85,213.18,211.0,212.79,202090.0
2022-06-23 09:30:00,213.56,213.87,206.44,209.8,95188.0,213.56,213.87,206.44,209.8,95188.0
2022-06-23 10:00:00,209.67,211.24,208.23,210.31,112547.0,209.67,211.24,208.23,210.31,112547.0
2022-06-23 10:30:00,210.88,215.22,209.73,215.02,53304.0,210.88,215.22,209.73,215.02,53304.0
2022-06-23 11:00:00,215.11,216.36,213.8,215.04,49184.0,215.11,216.36,213.8,215.04,49184.0
2022-06-23 11:30:00,215.57,216.27,214.09,214.65,32310.0,215.57,216.27,214.09,214.65,32310.0
2022-06-23 12:00:00,214.26,215.17,212.18,215.0,25978.0,214.26,215.17,212.18,215.0,25978.0
2022-06-23 12:30:00,214.87,215.04,212.06,212.27,23835.0,214.87,215.04,212.06,212.27,23835.0
2022-06-23 13:00:00,212.3,213.97,211.62,213.5,21615.0,212.3,213.97,211.62,213.5,21615.0
2022-06-23 13:30:00,213.97,215.06,212.65,215.06,14728.0,213.97,215.06,212.65,215.06,14728.0
2022-06-23 14:00:00,215.0,216.2,214.23,216.2,26264.0,215.0,216.2,214.23,216.2,26264.0
2022-06-23 14:30:00,216.14,217.76,215.99,217.41,39372.0,216.14,217.76,215.99,217.41,39372.0
2022-06-23 15:00:00,217.58,220.19,217.31,220.03,54626.0,217.58,220.19,217.31,220.03,54626.0
2022-06-23 15:30:00,220.01,222.46,219.95,222.16,164715.0,220.01,222.46,219.95,222.16,164715.0
2022-06-24 09:30:00,223.0,224.3,219.54,219.83,88475.0,223.0,224.3,219.54,219.83,88475.0
2022-06-24 10:00:00,220.51,224.38,220.11,222.41,40814.0,220.51,224.38,220.11,222.41,40814.0
2022-06-24 10:30:00,221.59,222.21,217.11,219.73,54914.0,221.59,222.21,217.11,219.73,54914.0
2022-06-24 11:00:00,219.74,221.78,218.5,220.28,38980.0,219.74,221.78,218.5,220.28,38980.0
2022-06-24 11:30:00,220.84,221.59,220.36,221.55,21980.0,220.84,221.59,220.36,221.55,21980.0
2022-06-24 12:00:00,221.45,223.41,220.87,221.96,42327.0,221.45,223.41,220.87,221.96,42327.0
2022-06-24 12:30:00,222.19,222.45,221.43,221.91,18991.0,222.19,222.45,221.43,221.91,18991.0
2022-06-24 13:00:00,221.75,222.02,220.98,221.36,14696.0,221.75,222.02,220.98,221.36,14696.0
2022-06-24 13:30:00,221.23,221.49,220.41,220.73,18564.0,221.23,221.49,220.41,220.73,18564.0
2022-06-24 14:00:00,220.68,222.39,220.55,222.18,23454.0,220.68,222.39,220.55,222.18,23454.0
2022-06-24 14:30:00,222.25,223.08,221.87,222.95,32897.0,222.25,223.08,221.87,222.95,32897.0
2022-06-24 15:00:00,222.9,223.78,222.22,223.78,25495.0,222.9,223.78,222.22,223.78,25495.0
2022-06-24 15:30:00,223.67,224.87,222.73,224.67,163275.0,223.67,224.87,222.73,224.67,163275.0
2022-06-27 09:30:00,228.08,229.0,224.72,227.8,53503.0,228.08,229.0,224.72,227.8,53503.0
2022-06-27 10:00:00,227.8,231.94,225.49,227.4,77191.0,227.8,231.94,225.49,227.4,77191.0
2022-06-27 10:30:00,226.7,230.21,226.27,229.49,37511.0,226.7,230.21,226.27,229.49,37511.0
2022-06-27 11:00:00,229.24,230.12,228.26,229.61,23507.0,229.24,230.12,228.26,229.61,23507.0
2022-06-27 11:30:00,229.53,229.93,228.17,228.99,25394.0,229.53,229.93,228.17,228.99,25394.0
2022-06-27 12:00:00,228.64,228.64,225.28,225.45,34732.0,228.64,228.64,225.28,225.45,34732.0
2022-06-27 12:30:00,225.31,227.0,224.41,226.72,17120.0,225.31,227.0,224.41,226.72,17120.0
2022-06-27 13:00:00,227.0,227.28,225.74,226.73,12772.0,227.0,227.28,225.74,226.73,12772.0
2022-06-27 13:30:00,226.61,226.61,225.07,225.62,25801.0,226.61,226.61,225.07,225.62,25801.0
2022-06-27 14:00:00,225.42,226.47,225.13,225.64,11877.0,225.42,226.47,225.13,225.64,11877.0
2022-06-27 14:30:00,225.79,227.14,225.48,225.66,30361.0,225.79,227.14,225.48,225.66,30361.0
2022-06-27 15:00:00,225.8,226.06,224.4,225.46,22223.0,225.8,226.06,224.4,225.46,22223.0
2022-06-27 15:30:00,225.24,225.58,223.47,223.71,113116.0,225.24,225.58,223.47,223.71,113116.0
2022-06-28 09:30:00,225.36,228.92,223.43,227.02,64101.0,225.36,228.92,223.43,227.02,64101.0
2022-06-28 10:00:00,226.94,227.82,223.58,224.11,25460.0,226.94,227.82,223.58,224.11,25460.0
2022-06-28 10:30:00,223.72,225.01,222.76,224.53,20713.0,223.72,225.01,222.76,224.53,20713.0
2022-06-28 11:00:00,224.56,224.77,220.8,220.99,38658.0,224.56,224.77,220.8,220.99,38658.0
2022-06-28 11:30:00,220.83,221.73,218.49,218.91,23115.0,220.83,221.73,218.49,218.91,23115.0
2022-06-28 12:00:00,218.75,219.45,217.95,219.23,20323.0,218.75,219.45,217.95,219.23,20323.0
2022-06-28 12:30:00,219.2,219.43,218.38,218.89,12977.0,219.2,219.43,218.38,218.89,12977.0
2022-06-28 13:00:00,219.0,219.0,216.46,217.36,20685.0,219.0,219.0,216.46,217.36,20685.0
2022-06-28 13:30:00,217.59,217.79,216.56,216.65,17761.0,217.59,217.79,216.56,216.65,17761.0
2022-06-28 14:00:00,216.79,217.96,216.78,217.88,12785.0,216.79,217.96,216.78,217.88,12785.0
2022-06-28 14:30:00,217.68,218.12,216.69,217.43,13323.0,217.68,218.12,216.69,217.43,13323.0
2022-06-28 15:00:00,217.39,218.67,217.0,218.28,14238.0,217.39,218.67,217.0,218.28,14238.0
2022-06-28 15:30:00,218.43,218.93,216.95,216.96,57570.0,218.43,218.93,216.95,216.96,57570.0
2022-06-29 09:30:00,218.73,218.73,208.92,212.51,45576.0,218.73,218.73,208.92,212.51,45576.0
2022-06-29 10:00:00,212.18,216.9,211.76,216.13,31757.0,212.18,216.9,211.76,216.13,31757.0
2022-06-29 10:30:00,217.03,217.03,213.26,213.69,29133.0,217.03,217.03,213.26,213.69,29133.0
2022-06-29 11:00:00,213.51,213.52,209.26,211.02,32099.0,213.51,213.52,209.26,211.02,32099.0
2022-06-29 11:30:00,210.74,212.28,209.82,210.52,55834.0,210.74,212.28,209.82,210.52,55834.0
2022-06-29 12:00:00,210.7,212.69,210.05,210.8,26315.0,210.7,212.69,210.05,210.8,26315.0
2022-06-29 12:30:00,210.97,212.59,210.71,212.59,15013.0,210.97,212.59,210.71,212.59,15013.0
2022-06-29 13:00:00,212.65,213.29,211.65,212.52,14313.0,212.65,213.29,211.65,212.52,14313.0
2022-06-29 13:30:00,212.34,213.45,212.31,213.11,14371.0,212.34,213.45,212.31,213.11,14371.0
2022-06-29 14:00:00,212.88,214.54,212.88,213.59,20334.0,212.88,214.54,212.88,213.59,20334.0
2022-06-29 14:30:00,213.6,213.6,212.35,212.88,19619.0,213.6,213.6,212.35,212.88,19619.0
2022-06-29 15:00:00,212.85,214.45,212.25,214.34,29618.0,212.85,214.45,212.25,214.34,29618.0
2022-06-29 15:30:00,214.3,215.14,213.26,214.57,77718.0,214.3,215.14,213.26,214.57,77718.0
2022-06-30 09:30:00,209.87,211.95,206.65,207.08,44331.0,209.87,211.95,206.65,207.08,44331.0
2022-06-30 10:00:00,206.9,209.2,206.36,208.24,12610.0,206.9,209.2,206.36,208.24,12610.0
2022-06-30 10:30:00,209.01,211.8,208.67,211.75,14260.0,209.01,211.8,208.67,211.75,14260.0
2022-06-30 11:00:00,211.66,212.75,210.39,211.97,49263.0,211.66,212.75,210.39,211.97,49263.0
2022-06-30 11:30:00,211.81,212.03,210.45,211.27,18727.0,211.81,212.03,210.45,211.27,18727.0
2022-06-30 12:00:00,211.25,213.33,209.97,212.75,55514.0,211.25,213.33,209.97,212.75,55514.0
2022-06-30 12:30:00,213.1,213.96,212.54,212.97,19199.0,213.1,213.96,212.54,212.97,19199.0
2022-06-30 13:00:00,213.19,213.45,211.1,212.22,14035.0,213.19,213.45,211.1,212.22,14035.0
2022-06-30 13:30:00,212.44,213.01,211.51,212.69,16895.0,212.44,213.01,211.51,212.69,16895.0
2022-06-30 14:00:00,212.2,212.9,211.45,212.03,11610.0,212.2,212.9,211.45,212.03,11610.0
2022-06-30 14:30:00,211.94,212.3,209.91,210.78,21799.0,211.94,212.3,209.91,210.78,21799.0
2022-06-30 15:00:00,210.72,210.72,208.98,210.13,37764.0,210.72,210.72,208.98,210.13,37764.0
2022-06-30 15:30:00,210.14,211.34,208.81,210.46,130881.0,210.14,211.34,208.81,210.46,130881.0
2022-07-01 09:30:00,213.81,221.7,213.24,220.22,61105.0,213.81,221.7,213.24,220.22,61105.0
2022-07-01 10:00:00,220.61,221.9,217.02,217.67,47911.0,220.61,221.9,217.02,217.67,47911.0
2022-07-01 10:30:00,217.19,217.34,214.66,215.01,40669.0,217.19,217.34,214.66,215.01,40669.0
2022-07-01 11:00:00,214.68,216.7,214.0,214.47,26740.0,214.68,216.7,214.0,214.47,26740.0
2022-07-01 11:30:00,214.76,216.48,213.45,214.02,14616.0,214.76,216.48,213.45,214.02,14616.0
2022-07-01 12:00:00,213.75,214.97,213.0,214.71,13915.0,213.75,214.97,213.0,214.71,13915.0
2022-07-01 12:30:00,214.72,214.96,213.52,213.65,11188.0,214.72,214.96,213.52,213.65,11188.0
2022-07-01 13:00:00,213.27,214.3,213.11,214.3,11799.0,213.27,214.3,213.11,214.3,11799.0
2022-07-01 13:30:00,214.39,216.4,214.39,215.68,13330.0,214.39,216.4,214.39,215.68,13330.0
2022-07-01 14:00:00,215.84,217.72,215.4,216.86,14812.0,215.84,217.72,215.4,216.86,14812.0
2022-07-01 14:30:00,216.95,218.21,216.95,217.73,11800.0,216.95,218.21,216.95,217.73,11800.0
2022-07-01 15:00:00,217.53,217.99,216.83,217.44,19801.0,217.53,217.99,216.83,217.44,19801.0
2022-07-01 15:30:00,217.86,218.65,217.26,217.46,59912.0,217.86,218.65,217.26,217.46,59912.0
2022-07-05 09:30:00,212.89,212.89,206.93,207.81,51039.0,212.89,212.89,206.93,207.81,51039.0
2022-07-05 10:00:00,207.81,211.82,207.18,207.88,60929.0,207.81,211.82,207.18,207.88,60929.0
2022-07-05 10:30:00,207.91,210.13,207.27,208.65,27978.0,207.91,210.13,207.27,208.65,27978.0
2022-07-05 11:00:00,208.33,208.33,206.68,207.95,40874.0,208.33,208.33,206.68,207.95,40874.0
2022-07-05 11:30:00,207.6,209.49,206.95,209.22,21448.0,207.6,209.49,206.95,209.22,21448.0
2022-07-05 12:00:00,209.36,211.6,209.22,210.83,43120.0,209.36,211.6,209.22,210.83,43120.0
2022-07-05 12:30:00,211.24,212.0,210.7,211.22,25448.0,211.24,212.0,210.7,211.22,25448.0
2022-07-05 13:00:00,211.34,214.59,211.34,214.23,17147.0,211.34,214.59,211.34,214.23,17147.0
2022-07-05 13:30:00,214.03,216.27,214.01,215.62,21059.0,214.03,216.27,214.01,215.62,21059.0
2022-07-05 14:00:00,215.42,216.76,215.07,216.51,65019.0,215.42,216.76,215.07,216.51,65019.0
2022-07-05 14:30:00,216.68,217.39,216.28,217.04,31241.0,216.68,217.39,216.28,217.04,31241.0
2022-07-05 15:00:00,217.0,218.51,216.33,218.43,40541.0,217.0,218.51,216.33,218.43,40541.0
2022-07-05 15:30:00,218.57,218.57,216.68,216.7,148303.0,218.57,218.57,216.68,216.7,148303.0
2022-07-06 09:30:00,217.21,221.38,214.93,217.56,46051.0,217.21,221.38,214.93,217.56,46051.0
2022-07-06 10:00:00,217.14,217.84,213.91,214.91,31715.0,217.14,217.84,213.91,214.91,31715.0
2022-07-06 10:30:00,215.62,216.64,214.71,215.72,18387.0,215.62,216.64,214.71,215.72,18387.0
2022-07-06 11:00:00,215.88,216.06,213.41,213.7,21445.0,215.88,216.06,213.41,213.7,21445.0
2022-07-06 11:30:00,213.55,213.55,212.0,212.65,25216.0,213.55,213.55,212.0,212.65,25216.0
2022-07-06 12:00:00,212.49,213.66,212.03,212.7,13667.0,212.49,213.66,212.03,212.7,13667.0
2022-07-06 12:30:00,213.27,213.76,212.2,212.74,14764.0,213.27,213.76,212.2,212.74,14764.0
2022-07-06 13:00:00,213.33,213.92,213.01,213.13,13296.0,213.33,213.92,213.01,213.13,13296.0
2022-07-06 13:30:00,213.17,214.15,212.91,213.86,11897.0,213.17,214.15,212.91,213.86,11897.0
2022-07-06 14:00:00,213.58,215.44,213.21,215.43,20137.0,213.58,215.44,213.21,215.43,20137.0
2022-07-06 14:30:00,215.68,216.7,215.19,216.46,19624.0,215.68,216.7,215.19,216.46,19624.0
2022-07-06 15:00:00,216.54,218.12,215.61,218.12,33639.0,216.54,218.12,215.61,218.12,33639.0
2022-07-06 15:30:00,218.06,219.09,216.48,217.18,73279.0,218.06,219.09,216.48,217.18,73279.0
2022-07-07 09:30:00,219.98,228.39,219.98,227.85,71034.0,219.98,228.39,219.98,227.85,71034.0
2022-07-07 10:00:00,226.99,228.24,224.29,227.92,64643.0,226.99,228.24,224.29,227.92,64643.0
2022-07-07 10:30:00,227.96,228.01,224.69,227.22,36456.0,227.96,228.01,224.69,227.22,36456.0
2022-07-07 11:00:00,226.44,227.6,226.24,226.5,17470.0,226.44,227.6,226.24,226.5,17470.0
2022-07-07 11:30:00,226.29,229.28,225.38,228.68,32024.0,226.29,229.28,225.38,228.68,32024.0
2022-07-07 12:00:00,228.5,228.87,227.6,228.68,9920.0,228.5,228.87,227.6,228.68,9920.0
2022-07-07 12:30:00,228.83,229.85,228.53,229.46,17923.0,228.83,229.85,228.53,229.46,17923.0
2022-07-07 13:00:00,229.52,229.91,228.97,229.7,11282.0,229.52,229.91,228.97,229.7,11282.0
2022-07-07 13:30:00,229.43,230.08,229.43,229.69,16565.0,229.43,230.08,229.43,229.69,16565.0
2022-07-07 14:00:00,229.78,231.18,229.71,231.07,14591.0,229.78,231.18,229.71,231.07,14591.0
2022-07-07 14:30:00,231.07,231.45,229.77,229.97,19271.0,231.07,231.45,229.77,229.97,19271.0
2022-07-07 15:00:00,229.94,230.37,229.4,230.3,15514.0,229.94,230.37,229.4,230.3,15514.0
2022-07-07 15:30:00,230.22,230.84,229.15,230.29,53690.0,230.22,230.84,229.15,230.29,53690.0
2022-07-08 09:30:00,225.93,227.08,222.25,224.27,46202.0,225.93,227.08,222.25,224.27,46202.0
2022-07-08 10:00:00,224.0,229.15,223.36,228.6,42949.0,224.0,229.15,223.36,228.6,42949.0
2022-07-08 10:30:00,228.5,230.87,228.26,229.52,40333.0,228.5,230.87,228.26,229.52,40333.0
2022-07-08 11:00:00,229.69,229.69,227.9,228.4,17705.0,229.69,229.69,227.9,228.4,17705.0
2022-07-08 11:30:00,228.36,228.86,226.41,227.64,62217.0,228.36,228.86,226.41,227.64,62217.0
2022-07-08 12:00:00,227.57,227.63,224.59,224.63,16695.0,227.57,227.63,224.59,224.63,16695.0
2022-07-08 12:30:00,224.63,227.26,224.52,227.08,34410.0,224.63,227.26,224.52,227.08,34410.0
2022-07-08 13:00:00,227.12,229.1,226.53,229.1,23971.0,227.12,229.1,226.53,229.1,23971.0
2022-07-08 13:30:00,228.99,229.05,227.03,227.03,26270.0,228.99,229.05,227.03,227.03,26270.0
2022-07-08 14:00:00,227.63,229.25,226.91,229.25,11572.0,227.63,229.25,226.91,229.25,11572.0
2022-07-08 14:30:00,228.99,230.56,228.9,230.46,19990.0,228.99,230.56,228.9,230.46,19990.0
2022-07-08 15:00:00,230.35,230.42,228.98,229.05,40874.0,230.35,230.42,228.98,229.05,40874.0
2022-07-08 15:30:00,229.3,231.43,229.29,230.57,98868.0,229.3,231.43,229.29,230.57,98868.0
2022-07-11 09:30:00,227.06,228.89,220.44,222.37,42232.0,227.06,228.89,220.44,222.37,42232.0
2022-07-11 10:00:00,222.09,225.05,220.84,223.26,21074.0,222.09,225.05,220.84,223.26,21074.0
2022-07-11 10:30:00,223.37,225.06,222.73,223.42,18321.0,223.37,225.06,222.73,223.42,18321.0
2022-07-11 11:00:00,223.14,224.42,221.72,222.62,17748.0,223.14,224.42,221.72,222.62,17748.0
2022-07-11 11:30:00,222.57,223.2,221.7,221.79,8231.0,222.57,223.2,221.7,221.79,8231.0
2022-07-11 12:00:00,222.22,222.22,221.0,221.86,7098.0,222.22,222.22,221.0,221.86,7098.0
2022-07-11 12:30:00,222.09,222.42,221.11,222.12,12173.0,222.09,222.42,221.11,222.12,12173.0
2022-07-11 13:00:00,222.14,224.68,222.06,224.68,19154.0,222.14,224.68,222.06,224.68,19154.0
2022-07-11 13:30:00,224.65,225.57,224.56,225.12,14705.0,224.65,225.57,224.56,225.12,14705.0
2022-07-11 14:00:00,224.91,225.09,224.2,224.2,12795.0,224.91,225.09,224.2,224.2,12795.0
2022-07-11 14:30:00,224.14,224.15,222.5,222.5,19655.0,224.14,224.15,222.5,222.5,19655.0
2022-07-11 15:00:00,222.48,223.53,222.47,223.21,23763.0,222.48,223.53,222.47,223.21,23763.0
2022-07-11 15:30:00,223.07,223.46,222.58,222.73,47998.0,223.07,223.46,222.58,222.73,47998.0
2022-07-12 09:30:00,222.58,225.57,219.86,221.0,86549.0,222.58,225.57,219.86,221.0,86549.0
2022-07-12 10:00:00,220.95,223.58,219.27,220.18,36166.0,220.95,223.58,219.27,220.18,36166.0
2022-07-12 10:30:00,220.36,222.83,220.36,222.83,15155.0,220.36,222.83,220.36,222.83,15155.0
2022-07-12 11:00:00,223.09,225.38,222.53,224.0,48186.0,223.09,225.38,222.53,224.0,48186.0
2022-07-12 11:30:00,224.07,225.0,222.32,222.64,29958.0,224.07,225.0,222.32,222.64,29958.0
2022-07-12 12:00:00,222.65,224.37,221.5,223.76,22745.0,222.65,224.37,221.5,223.76,22745.0
2022-07-12 12:30:00,223.89,224.11,221.21,221.71,20572.0,223.89,224.11,221.21,221.71,20572.0
2022-07-12 13:00:00,222.32,222.97,221.0,221.39,8911.0,222.32,222.97,221.0,221.39,8911.0
2022-07-12 13:30:00,221.44,222.37,221.31,221.97,14580.0,221.44,222.37,221.31,221.97,14580.0
2022-07-12 14:00:00,222.09,222.75,221.7,222.75,15503.0,222.09,222.75,221.7,222.75,15503.0
2022-07-12 14:30:00,222.78,222.78,220.61,220.61,18343.0,222.78,222.78,220.61,220.61,18343.0
2022-07-12 15:00:00,220.36,220.73,219.57,219.74,26338.0,220.36,220.73,219.57,219.74,26338.0
2022-07-12 15:30:00,219.52,220.14,219.0,219.09,72426.0,219.52,220.14,219.0,219.09,72426.0
2022-07-13 09:30:00,214.05,219.57,211.98,217.98,50999.0,214.05,219.57,211.98,217.98,50999.0
2022-07-13 10:00:00,217.35,218.28,214.61,218.25,14745.0,217.35,218.28,214.61,218.25,14745.0
2022-07-13 10:30:00,218.54,221.41,218.0,221.01,26529.0,218.54,221.41,218.0,221.01,26529.0
2022-07-13 11:00:00,220.72,221.25,218.71,219.04,16040.0,220.72,221.25,218.71,219.04,16040.0
2022-07-13 11:30:00,219.22,219.51,217.51,218.16,33794.0,219.22,219.51,217.51,218.16,33794.0
2022-07-13 12:00:00,218.19,219.4,217.73,218.38,9106.0,218.19,219.4,217.73,218.38,9106.0
2022-07-13 12:30:00,218.38,219.16,217.61,218.95,8518.0,218.38,219.16,217.61,218.95,8518.0
2022-07-13 13:00:00,218.98,220.0,218.44,219.65,12663.0,218.98,220.0,218.44,219.65,12663.0
2022-07-13 13:30:00,219.16,220.31,218.93,220.08,9863.0,219.16,220.31,218.93,220.08,9863.0
2022-07-13 14:00:00,219.4,219.79,218.05,219.4,12315.0,219.4,219.79,218.05,219.4,12315.0
2022-07-13 14:30:00,219.58,220.06,218.77,219.92,11229.0,219.58,220.06,218.77,219.92,11229.0
2022-07-13 15:00:00,220.12,220.12,218.5,218.5,9697.0,220.12,220.12,218.5,218.5,9697.0
2022-07-13 15:30:00,218.69,219.05,218.13,218.44,44523.0,218.69,219.05,218.13,218.44,44523.0
2022-07-14 09:30:00,213.8,215.0,210.18,210.64,55013.0,213.8,215.0,210.18,210.64,55013.0
2022-07-14 10:00:00,210.01,210.8,208.25,210.47,39649.0,210.01,210.8,208.25,210.47,39649.0
2022-07-14 10:30:00,210.42,212.77,209.85,211.74,36739.0,210.42,212.77,209.85,211.74,36739.0
2022-07-14 11:00:00,211.9,212.72,210.53,210.98,55067.0,211.9,212.72,210.53,210.98,55067.0
2022-07-14 11:30:00,211.16,212.6,210.26,211.68,54451.0,211.16,212.6,210.26,211.68,54451.0
2022-07-14 12:00:00,211.68,212.09,210.4,210.5,20012.0,211.68,212.09,210.4,210.5,20012.0
2022-07-14 12:30:00,210.46,210.49,208.77,209.33,19912.0,210.46,210.49,208.77,209.33,19912.0
2022-07-14 13:00:00,209.22,209.76,208.09,209.28,52088.0,209.22,209.76,208.09,209.28,52088.0
2022-07-14 13:30:00,209.22,209.64,208.16,208.78,41775.0,209.22,209.64,208.16,208.78,41775.0
2022-07-14 14:00:00,208.76,210.47,208.54,210.13,59003.0,208.76,210.47,208.54,210.13,59003.0
2022-07-14 14:30:00,210.29,210.37,208.67,209.17,35358.0,210.29,210.37,208.67,209.17,35358.0
2022-07-14 15:00:00,209.0,209.34,208.19,208.89,37088.0,209.0,209.34,208.19,208.89,37088.0
2022-07-14 15:30:00,208.86,209.29,207.56,208.64,140505.0,208.86,209.29,207.56,208.64,140505.0
2022-07-15 09:30:00,208.08,208.5,201.85,204.33,102556.0,208.08,208.5,201.85,204.33,102556.0
2022-07-15 10:00:00,204.54,207.18,203.77,207.0,54619.0,204.54,207.18,203.77,207.0,54619.0
2022-07-15 10:30:00,206.98,208.55,205.43,208.53,30195.0,206.98,208.55,205.43,208.53,30195.0
2022-07-15 11:00:00,208.55,213.27,208.55,212.72,26298.0,208.55,213.27,208.55,212.72,26298.0
2022-07-15 11:30:00,212.68,214.78,212.54,213.61,28570.0,212.68,214.78,212.54,213.61,28570.0
2022-07-15 12:00:00,213.52,214.02,212.53,213.47,16478.0,213.52,214.02,212.53,213.47,16478.0
2022-07-15 12:30:00,213.76,215.22,213.59,214.5,19151.0,213.76,215.22,213.59,214.5,19151.0
2022-07-15 13:00:00,214.88,215.46,214.47,215.08,21687.0,214.88,215.46,214.47,215.08,21687.0
2022-07-15 13:30:00,215.0,215.23,214.53,215.03,16625.0,215.0,215.23,214.53,215.03,16625.0
2022-07-15 14:00:00,215.08,215.08,214.3,215.03,12992.0,215.08,215.08,214.3,215.03,12992.0
2022-07-15 14:30:00,214.92,215.31,214.41,214.62,23699.0,214.92,215.31,214.41,214.62,23699.0
2022-07-15 15:00:00,214.52,215.12,214.17,215.01,25195.0,214.52,215.12,214.17,215.01,25195.0
2022-07-15 15:30:00,215.02,215.21,214.17,214.99,63735.0,215.02,215.21,214.17,214.99,63735.0
2022-07-18 09:30:00,221.79,227.91,220.03,227.14,122983.0,221.79,227.91,220.03,227.14,122983.0
2022-07-18 10:00:00,227.14,227.98,221.86,224.22,61064.0,227.14,227.98,221.86,224.22,61064.0
2022-07-18 10:30:00,225.0,227.37,224.87,225.71,50641.0,225.0,227.37,224.87,225.71,50641.0
2022-07-18 11:00:00,225.85,226.85,222.99,224.22,34231.0,225.85,226.85,222.99,224.22,34231.0
2022-07-18 11:30:00,224.1,226.75,223.69,226.5,21071.0,224.1,226.75,223.69,226.5,21071.0
2022-07-18 12:00:00,226.36,227.34,225.5,227.22,40142.0,226.36,227.34,225.5,227.22,40142.0
2022-07-18 12:30:00,227.46,227.53,225.81,226.0,38969.0,227.46,227.53,225.81,226.0,38969.0
2022-07-18 13:00:00,225.93,226.22,224.43,225.27,18593.0,225.93,226.22,224.43,225.27,18593.0
2022-07-18 13:30:00,225.39,225.46,222.8,222.92,16669.0,225.39,225.46,222.8,222.92,16669.0
2022-07-18 14:00:00,222.92,224.64,222.83,224.09,21985.0,222.92,224.64,222.83,224.09,21985.0
2022-07-18 14:30:00,224.07,225.03,222.74,224.27,28018.0,224.07,225.03,222.74,224.27,28018.0
2022-07-18 15:00:00,224.17,226.01,223.29,224.66,48688.0,224.17,226.01,223.29,224.66,48688.0
2022-07-18 15:30:00,224.53,225.17,222.85,223.76,105651.0,224.53,225.17,222.85,223.76,105651.0
2022-07-19 09:30:00,226.85,229.12,224.33,227.32,31591.0,226.85,229.12,224.33,227.32,31591.0
2022-07-19 10:00:00,227.48,228.47,224.61,227.99,27622.0,227.48,228.47,224.61,227.99,27622.0
2022-07-19 10:30:00,228.01,228.06,225.02,226.98,29909.0,228.01,228.06,225.02,226.98,29909.0
2022-07-19 11:00:00,227.16,228.09,226.6,227.63,20762.0,227.16,228.09,226.6,227.63,20762.0
2022-07-19 11:30:00,227.5,229.14,227.5,228.61,18304.0,227.5,229.14,227.5,228.61,18304.0
2022-07-19 12:00:00,228.37,228.37,226.55,226.77,13559.0,228.37,228.37,226.55,226.77,13559.0
2022-07-19 12:30:00,227.02,228.89,226.65,228.72,11521.0,227.02,228.89,226.65,228.72,11521.0
2022-07-19 13:00:00,228.73,230.99,228.72,230.66,38175.0,228.73,230.99,228.72,230.66,38175.0
2022-07-19 13:30:00,230.5,230.5,229.08,229.61,32899.0,230.5,230.5,229.08,229.61,32899.0
2022-07-19 14:00:00,229.56,230.62,229.56,230.2,47596.0,229.56,230.62,229.56,230.2,47596.0
2022-07-19 14:30:00,230.2,231.71,230.18,231.18,16803.0,230.2,231.71,230.18,231.18,16803.0
2022-07-19 15:00:00,231.21,231.85,230.61,230.9,24656.0,231.21,231.85,230.61,230.9,24656.0
2022-07-19 15:30:00,230.89,231.77,230.28,230.43,105949.0,230.89,231.77,230.28,230.43,105949.0
2022-07-20 09:30:00,233.99,243.14,232.3,238.73,98113.0,233.99,243.14,232.3,238.73,98113.0
2022-07-20 10:00:00,238.76,243.19,238.14,242.43,93593.0,238.76,243.19,238.14,242.43,93593.0
2022-07-20 10:30:00,242.56,248.52,242.52,247.98,78188.0,242.56,248.52,242.52,247.98,78188.0
2022-07-20 11:00:00,247.99,249.94,247.57,249.57,41658.0,247.99,249.94,247.57,249.57,41658.0
2022-07-20 11:30:00,249.58,250.38,246.6,247.21,72563.0,249.58,250.38,246.6,247.21,72563.0
2022-07-20 12:00:00,247.26,247.57,244.3,244.49,41334.0,247.26,247.57,244.3,244.49,41334.0
2022-07-20 12:30:00,244.47,245.95,244.05,245.18,29368.0,244.47,245.95,244.05,245.18,29368.0
2022-07-20 13:00:00,244.96,245.53,244.0,244.8,33953.0,244.96,245.53,244.0,244.8,33953.0
2022-07-20 13:30:00,244.77,246.02,243.75,243.86,29024.0,244.77,246.02,243.75,243.86,29024.0
2022-07-20 14:00:00,243.75,246.47,243.5,245.85,16619.0,243.75,246.47,243.5,245.85,16619.0
2022-07-20 14:30:00,245.9,246.51,244.67,245.65,18569.0,245.9,246.51,244.67,245.65,18569.0
2022-07-20 15:00:00,245.65,248.38,245.41,248.36,32462.0,245.65,248.38,245.41,248.36,32462.0
2022-07-20 15:30:00,248.57,250.12,247.96,249.2,87956.0,248.57,250.12,247.96,249.2,87956.0
2022-07-21 09:30:00,247.26,252.55,244.22,250.26,82799.0,247.26,252.55,244.22,250.26,82799.0
2022-07-21 10:00:00,249.98,251.66,244.28,244.9,46566.0,249.98,251.66,244.28,244.9,46566.0
2022-07-21 10:30:00,244.71,246.52,243.05,245.8,19099.0,244.71,246.52,243.05,245.8,19099.0
2022-07-21 11:00:00,245.69,247.15,244.68,246.75,25694.0,245.69,247.15,244.68,246.75,25694.0
2022-07-21 11:30:00,246.68,247.98,246.05,246.86,26208.0,246.68,247.98,246.05,246.86,26208.0
2022-07-21 12:00:00,247.0,248.81,246.97,248.81,28304.0,247.0,248.81,246.97,248.81,28304.0
2022-07-21 12:30:00,248.76,249.06,246.8,247.23,21224.0,248.76,249.06,246.8,247.23,21224.0
2022-07-21 13:00:00,247.53,248.8,247.19,248.55,7763.0,247.53,248.8,247.19,248.55,7763.0
2022-07-21 13:30:00,248.64,248.7,247.11,248.66,8882.0,248.64,248.7,247.11,248.66,8882.0
2022-07-21 14:00:00,248.98,250.16,248.78,249.78,8443.0,248.98,250.16,248.78,249.78,8443.0
2022-07-21 14:30:00,249.34,249.61,248.57,249.07,11411.0,249.34,249.61,248.57,249.07,11411.0
2022-07-21 15:00:00,249.27,250.16,248.79,249.19,28530.0,249.27,250.16,248.79,249.19,28530.0
2022-07-21 15:30:00,249.01,250.16,248.43,249.89,59622.0,249.01,250.16,248.43,249.89,59622.0
2022-07-22 09:30:00,248.99,251.76,244.34,248.01,68325.0,248.99,251.76,244.34,248.01,68325.0
2022-07-22 10:00:00,248.17,248.17,244.47,246.03,48646.0,248.17,248.17,244.47,246.03,48646.0
2022-07-22 10:30:00,246.1,246.57,245.22,245.86,17362.0,246.1,246.57,245.22,245.86,17362.0
2022-07-22 11:00:00,245.54,246.0,244.19,244.65,19613.0,245.54,246.0,244.19,244.65,19613.0
2022-07-22 11:30:00,244.27,244.46,243.05,244.27,10694.0,244.27,244.46,243.05,244.27,10694.0
2022-07-22 12:00:00,244.43,244.43,241.54,242.23,13033.0,244.43,244.43,241.54,242.23,13033.0
2022-07-22 12:30:00,242.04,242.52,240.71,241.07,18736.0,242.04,242.52,240.71,241.07,18736.0
2022-07-22 13:00:00,240.97,241.05,238.14,238.87,28129.0,240.97,241.05,238.14,238.87,28129.0
2022-07-22 13:30:00,238.94,238.94,237.95,238.78,19465.0,238.94,238.94,237.95,238.78,19465.0
2022-07-22 14:00:00,238.54,238.54,237.3,237.56,16145.0,238.54,238.54,237.3,237.56,16145.0
2022-07-22 14:30:00,237.48,238.35,236.9,238.01,22124.0,237.48,238.35,236.9,238.01,22124.0
2022-07-22 15:00:00,238.1,239.58,237.48,239.58,24780.0,238.1,239.58,237.48,239.58,24780.0
2022-07-22 15:30:00,239.58,240.0,238.38,239.94,86328.0,239.58,240.0,238.38,239.94,86328.0
2022-07-25 09:30:00,240.5,240.87,234.55,238.71,32191.0,240.5,240.87,234.55,238.71,32191.0
2022-07-25 10:00:00,238.28,238.69,236.06,237.5,18398.0,238.28,238.69,236.06,237.5,18398.0
2022-07-25 10:30:00,237.46,238.74,237.1,238.01,26086.0,237.46,238.74,237.1,238.01,26086.0
2022-07-25 11:00:00,237.97,239.45,237.44,238.17,18181.0,237.97,239.45,237.44,238.17,18181.0
2022-07-25 11:30:00,238.35,239.33,236.82,239.33,11070.0,238.35,239.33,236.82,239.33,11070.0
2022-07-25 12:00:00,239.07,239.49,237.82,238.25,7867.0,239.07,239.49,237.82,238.25,7867.0
2022-07-25 12:30:00,238.33,240.26,238.21,239.29,9236.0,238.33,240.26,238.21,239.29,9236.0
2022-07-25 13:00:00,239.48,239.86,238.95,239.0,5502.0,239.48,239.86,238.95,239.0,5502.0
2022-07-25 13:30:00,238.99,239.11,238.41,238.75,8648.0,238.99,239.11,238.41,238.75,8648.0
2022-07-25 14:00:00,238.66,238.67,237.01,237.27,9381.0,238.66,238.67,237.01,237.27,9381.0
2022-07-25 14:30:00,237.28,237.85,236.47,236.57,14165.0,237.28,237.85,236.47,236.57,14165.0
2022-07-25 15:00:00,236.61,237.81,235.7,237.5,14648.0,236.61,237.81,235.7,237.5,14648.0
2022-07-25 15:30:00,237.46,238.71,237.24,238.47,57724.0,237.46,238.71,237.24,238.47,57724.0
2022-07-26 09:30:00,236.5,238.02,234.25,234.68,25150.0,236.5,238.02,234.25,234.68,25150.0
2022-07-26 10:00:00,234.61,234.84,232.77,232.85,13985.0,234.61,234.84,232.77,232.85,13985.0
2022-07-26 10:30:00,232.92,235.92,232.59,235.92,13893.0,232.92,235.92,232.59,235.92,13893.0
2022-07-26 11:00:00,236.16,236.28,233.28,233.28,12646.0,236.16,236.28,233.28,233.28,12646.0
2022-07-26 11:30:00,233.23,233.43,230.58,230.91,16382.0,233.23,233.43,230.58,230.91,16382.0
2022-07-26 12:00:00,230.88,231.89,230.78,230.97,12922.0,230.88,231.89,230.78,230.97,12922.0
2022-07-26 12:30:00,231.15,231.25,230.3,230.91,12336.0,231.15,231.25,230.3,230.91,12336.0
2022-07-26 13:00:00,230.68,231.05,230.2,230.8,8293.0,230.68,231.05,230.2,230.8,8293.0
2022-07-26 13:30:00,230.7,230.91,230.06,230.91,23796.0,230.7,230.91,230.06,230.91,23796.0
2022-07-26 14:00:00,231.68,232.55,230.83,232.4,20221.0,231.68,232.55,230.83,232.4,20221.0
2022-07-26 14:30:00,232.42,233.13,231.98,232.87,14189.0,232.42,233.13,231.98,232.87,14189.0
2022-07-26 15:00:00,232.76,233.06,231.77,232.8,20719.0,232.76,233.06,231.77,232.8,20719.0
2022-07-26 15:30:00,232.78,232.9,231.5,232.06,51780.0,232.78,232.9,231.5,232.06,51780.0
2022-07-27 09:30:00,238.77,240.74,237.1,238.38,36457.0,238.77,240.74,237.1,238.38,36457.0
2022-07-27 10:00:00,237.91,239.96,237.54,238.65,32469.0,237.91,239.96,237.54,238.65,32469.0
2022-07-27 10:30:00,238.83,239.09,237.12,238.61,9976.0,238.83,239.09,237.12,238.61,9976.0
2022-07-27 11:00:00,238.91,239.55,238.11,238.35,18220.0,238.91,239.55,238.11,238.35,18220.0
2022-07-27 11:30:00,238.53,240.0,237.87,239.54,30253.0,238.53,240.0,237.87,239.54,30253.0
2022-07-27 12:00:00,239.39,240.09,239.24,239.78,33638.0,239.39,240.09,239.24,239.78,33638.0
2022-07-27 12:30:00,239.77,240.04,239.29,239.38,6189.0,239.77,240.04,239.29,239.38,6189.0
2022-07-27 13:00:00,239.4,240.13,239.26,239.63,7714.0,239.4,240.13,239.26,239.63,7714.0
2022-07-27 13:30:00,239.49,239.7,238.35,238.6,9399.0,239.49,239.7,238.35,238.6,9399.0
2022-07-27 14:00:00,238.88,240.12,238.0,239.4,23341.0,238.88,240.12,238.0,239.4,23341.0
2022-07-27 14:30:00,239.25,242.95,238.35,242.2,28788.0,239.25,242.95,238.35,242.2,28788.0
2022-07-27 15:00:00,242.06,245.82,242.06,245.8,42789.0,242.06,245.82,242.06,245.8,42789.0
2022-07-27 15:30:00,245.95,246.47,244.85,245.16,44692.0,245.95,246.47,244.85,245.16,44692.0
2022-07-28 09:30:00,252.38,259.98,252.36,254.03,149624.0,252.38,259.98,252.36,254.03,149624.0
2022-07-28 10:00:00,254.49,256.32,251.76,253.46,70606.0,254.49,256.32,251.76,253.46,70606.0
2022-07-28 10:30:00,253.77,255.25,252.26,252.34,107888.0,253.77,255.25,252.26,252.34,107888.0
2022-07-28 11:00:00,252.78,253.82,250.67,253.53,76649.0,252.78,253.82,250.67,253.53,76649.0
2022-07-28 11:30:00,253.55,254.65,252.54,252.93,37855.0,253.55,254.65,252.54,252.93,37855.0
2022-07-28 12:00:00,253.07,253.58,251.24,252.68,49491.0,253.07,253.58,251.24,252.68,49491.0
2022-07-28 12:30:00,252.54,253.22,251.71,251.71,40383.0,252.54,253.22,251.71,251.71,40383.0
2022-07-28 13:00:00,251.9,252.63,251.53,252.16,33344.0,251.9,252.63,251.53,252.16,33344.0
2022-07-28 13:30:00,252.16,254.0,251.81,253.28,81874.0,252.16,254.0,251.81,253.28,81874.0
2022-07-28 14:00:00,253.07,254.55,252.77,254.34,20953.0,253.07,254.55,252.77,254.34,20953.0
2022-07-28 14:30:00,254.44,257.03,253.98,256.99,51555.0,254.44,257.03,253.98,256.99,51555.0
2022-07-28 15:00:00,257.14,257.85,256.42,257.63,45401.0,257.14,257.85,256.42,257.63,45401.0
2022-07-28 15:30:00,257.5,257.5,255.9,256.76,92367.0,257.5,257.5,255.9,256.76,92367.0
2022-07-29 09:30:00,257.31,265.95,256.0,264.56,69757.0,257.31,265.95,256.0,264.56,69757.0
2022-07-29 10:00:00,264.42,268.12,264.04,267.75,81608.0,264.42,268.12,264.04,267.75,81608.0
2022-07-29 10:30:00,267.75,268.09,264.17,264.46,64147.0,267.75,268.09,264.17,264.46,64147.0
2022-07-29 11:00:00,264.36,265.96,263.51,263.69,48236.0,264.36,265.96,263.51,263.69,48236.0
2022-07-29 11:30:00,263.88,264.91,263.16,263.52,19855.0,263.88,264.91,263.16,263.52,19855.0
2022-07-29 12:00:00,263.52,265.13,263.47,263.82,28859.0,263.52,265.13,263.47,263.82,28859.0
2022-07-29 12:30:00,263.7,265.08,263.16,264.37,28991.0,263.7,265.08,263.16,264.37,28991.0
2022-07-29 13:00:00,264.5,264.72,263.28,264.16,19303.0,264.5,264.72,263.28,264.16,19303.0
2022-07-29 13:30:00,264.04,264.35,263.42,264.07,20436.0,264.04,264.35,263.42,264.07,20436.0
2022-07-29 14:00:00,264.19,266.45,263.86,266.02,29311.0,264.19,266.45,263.86,266.02,29311.0
2022-07-29 14:30:00,266.16,267.4,265.73,267.39,37807.0,266.16,267.4,265.73,267.39,37807.0
2022-07-29 15:00:00,267.39,267.56,266.28,267.18,36865.0,267.39,267.56,266.28,267.18,36865.0
2022-07-29 15:30:00,267.03,268.79,266.89,267.77,138504.0,267.03,268.79,266.89,267.77,138504.0
2022-08-01 09:30:00,264.96,268.26,262.26,265.67,36753.0,264.96,268.26,262.26,265.67,36753.0
2022-08-01 10:00:00,265.54,267.58,264.05,264.5,30344.0,265.54,267.58,264.05,264.5,30344.0
2022-08-01 10:30:00,264.67,268.34,264.0,267.47,22753.0,264.67,268.34,264.0,267.47,22753.0
2022-08-01 11:00:00,267.91,269.92,266.92,267.58,21711.0,267.91,269.92,266.92,267.58,21711.0
2022-08-01 11:30:00,266.81,269.49,265.85,269.08,29018.0,266.81,269.49,265.85,269.08,29018.0
2022-08-01 12:00:00,268.78,268.78,266.16,267.62,11806.0,268.78,268.78,266.16,267.62,11806.0
2022-08-01 12:30:00,267.44,268.34,267.03,268.34,11731.0,267.44,268.34,267.03,268.34,11731.0
2022-08-01 13:00:00,268.28,268.28,266.0,266.0,10361.0,268.28,268.28,266.0,266.0,10361.0
2022-08-01 13:30:00,266.03,266.38,263.83,264.63,18384.0,266.03,266.38,263.83,264.63,18384.0
2022-08-01 14:00:00,264.43,266.7,264.18,266.24,8238.0,264.43,266.7,264.18,266.24,8238.0
2022-08-01 14:30:00,265.93,267.14,265.37,266.82,8009.0,265.93,267.14,265.37,266.82,8009.0
2022-08-01 15:00:00,266.56,266.81,264.37,264.38,13711.0,266.56,266.81,264.37,264.38,13711.0
2022-08-01 15:30:00,264.48,265.53,264.0,264.75,66279.0,264.48,265.53,264.0,264.75,66279.0
2022-08-02 09:30:00,259.76,262.24,257.14,261.09,91343.0,259.76,262.24,257.14,261.09,91343.0
2022-08-02 10:00:00,260.71,265.01,260.5,265.0,86260.0,260.71,265.01,260.5,265.0,86260.0
2022-08-02 10:30:00,265.13,267.59,263.88,266.76,37937.0,265.13,267.59,263.88,266.76,37937.0
2022-08-02 11:00:00,266.69,267.34,265.47,266.41,28348.0,266.69,267.34,265.47,266.41,28348.0
2022-08-02 11:30:00,266.26,267.63,265.38,267.34,18948.0,266.26,267.63,265.38,267.34,18948.0
2022-08-02 12:00:00,267.38,270.14,267.38,270.13,37579.0,267.38,270.14,267.38,270.13,37579.0
2022-08-02 12:30:00,270.33,270.72,269.5,269.99,32611.0,270.33,270.72,269.5,269.99,32611.0
2022-08-02 13:00:00,269.86,271.76,269.39,269.71,63166.0,269.86,271.76,269.39,269.71,63166.0
2022-08-02 13:30:00,269.65,269.8,267.88,269.19,33517.0,269.65,269.8,267.88,269.19,33517.0
2022-08-02 14:00:00,269.07,269.29,267.26,268.18,45497.0,269.07,269.29,267.26,268.18,45497.0
2022-08-02 14:30:00,268.24,268.45,266.23,266.75,31887.0,268.24,268.45,266.23,266.75,31887.0
2022-08-02 15:00:00,266.76,267.07,265.53,266.86,43081.0,266.76,267.07,265.53,266.86,43081.0
2022-08-02 15:30:00,266.76,267.51,266.0,266.65,113386.0,266.76,267.51,266.0,266.65,113386.0
2022-08-03 09:30:00,282.34,282.62,260.75,263.56,174988.0,282.34,282.62,260.75,263.56,174988.0
2022-08-03 10:00:00,262.5,262.52,252.58,253.81,114990.0,262.5,262.52,252.58,253.81,114990.0
2022-08-03 10:30:00,254.17,256.44,250.53,250.73,134000.0,254.17,256.44,250.53,250.73,134000.0
2022-08-03 11:00:00,250.83,252.57,245.01,249.4,201443.0,250.83,252.57,245.01,249.4,201443.0
2022-08-03 11:30:00,249.49,251.06,247.57,251.06,92140.0,249.49,251.06,247.57,251.06,92140.0
2022-08-03 12:00:00,250.82,251.46,249.55,251.34,60974.0,250.82,251.46,249.55,251.34,60974.0
2022-08-03 12:30:00,251.39,253.46,250.95,251.39,73109.0,251.39,253.46,250.95,251.39,73109.0
2022-08-03 13:00:00,251.73,253.06,251.07,252.04,51476.0,251.73,253.06,251.07,252.04,51476.0
2022-08-03 13:30:00,252.11,252.43,250.51,251.91,44829.0,252.11,252.43,250.51,251.91,44829.0
2022-08-03 14:00:00,251.91,252.05,249.23,249.28,36158.0,251.91,252.05,249.23,249.28,36158.0
2022-08-03 14:30:00,249.13,250.32,248.35,249.36,46783.0,249.13,250.32,248.35,249.36,46783.0
2022-08-03 15:00:00,249.02,250.12,248.61,248.88,47194.0,249.02,250.12,248.61,248.88,47194.0
2022-08-03 15:30:00,248.96,250.44,248.66,248.9,235249.0,248.96,250.44,248.66,248.9,235249.0
2022-08-04 09:30:00,247.87,253.5,246.23,252.16,60902.0,247.87,253.5,246.23,252.16,60902.0
2022-08-04 10:00:00,252.6,254.48,244.51,247.28,138940.0,252.6,254.48,244.51,247.28,138940.0
2022-08-04 10:30:00,247.35,248.57,243.84,245.09,82719.0,247.35,248.57,243.84,245.09,82719.0
2022-08-04 11:00:00,245.32,245.95,243.17,244.53,64035.0,245.32,245.95,243.17,244.53,64035.0
2022-08-04 11:30:00,244.78,246.01,243.61,244.49,50370.0,244.78,246.01,243.61,244.49,50370.0
2022-08-04 12:00:00,244.59,245.15,243.27,245.13,50874.0,244.59,245.15,243.27,245.13,50874.0
2022-08-04 12:30:00,245.13,245.34,241.76,242.48,51638.0,245.13,245.34,241.76,242.48,51638.0
2022-08-04 13:00:00,242.34,243.4,241.78,243.19,37742.0,242.34,243.4,241.78,243.19,37742.0
2022-08-04 13:30:00,243.2,244.1,243.09,243.87,27474.0,243.2,244.1,243.09,243.87,27474.0
2022-08-04 14:00:00,244.13,244.88,243.2,243.91,18912.0,244.13,244.88,243.2,243.91,18912.0
2022-08-04 14:30:00,243.88,244.12,242.11,242.26,40051.0,243.88,244.12,242.11,242.26,40051.0
2022-08-04 15:00:00,242.55,245.85,242.55,245.82,32007.0,242.55,245.85,242.55,245.82,32007.0
2022-08-04 15:30:00,246.02,246.03,243.32,243.53,112219.0,246.02,246.03,243.32,243.53,112219.0
2022-08-05 09:30:00,241.53,246.29,240.19,245.84,53937.0,241.53,246.29,240.19,245.84,53937.0
2022-08-05 10:00:00,245.93,253.64,245.93,252.19,64830.0,245.93,253.64,245.93,252.19,64830.0
2022-08-05 10:30:00,252.03,252.28,248.12,248.78,57379.0,252.03,252.28,248.12,248.78,57379.0
2022-08-05 11:00:00,248.84,248.84,244.91,244.96,49491.0,248.84,248.84,244.91,244.96,49491.0
2022-08-05 11:30:00,244.83,246.3,244.72,244.8,29457.0,244.83,246.3,244.72,244.8,29457.0
2022-08-05 12:00:00,244.85,246.29,244.62,245.5,28922.0,244.85,246.29,244.62,245.5,28922.0
2022-08-05 12:30:00,245.24,247.37,244.56,247.37,19796.0,245.24,247.37,244.56,247.37,19796.0
2022-08-05 13:00:00,247.47,248.31,246.84,248.31,33752.0,247.47,248.31,246.84,248.31,33752.0
2022-08-05 13:30:00,248.83,249.69,246.69,247.12,27049.0,248.83,249.69,246.69,247.12,27049.0
2022-08-05 14:00:00,246.9,248.87,246.9,247.31,18122.0,246.9,248.87,246.9,247.31,18122.0
2022-08-05 14:30:00,247.35,247.88,247.08,247.42,34031.0,247.35,247.88,247.08,247.42,34031.0
2022-08-05 15:00:00,247.52,247.98,246.84,247.47,48991.0,247.52,247.98,246.84,247.47,48991.0
2022-08-05 15:30:00,247.45,248.42,247.08,248.14,97312.0,247.45,248.42,247.08,248.14,97312.0
2022-08-08 09:30:00,257.41,260.83,252.38,259.0,85846.0,257.41,260.83,252.38,259.0,85846.0
2022-08-08 10:00:00,259.0,259.45,254.0,255.76,104636.0,259.0,259.45,254.0,255.76,104636.0
2022-08-08 10:30:00,255.78,256.7,252.54,253.8,58542.0,255.78,256.7,252.54,253.8,58542.0
2022-08-08 11:00:00,254.07,255.81,253.74,253.74,59136.0,254.07,255.81,253.74,253.74,59136.0
2022-08-08 11:30:00,253.74,253.97,249.61,251.28,37059.0,253.74,253.97,249.61,251.28,37059.0
2022-08-08 12:00:00,251.07,251.72,248.63,250.37,54974.0,251.07,251.72,248.63,250.37,54974.0
2022-08-08 12:30:00,250.5,253.64,250.5,253.09,9995.0,250.5,253.64,250.5,253.09,9995.0
2022-08-08 13:00:00,253.01,255.0,252.62,254.29,28590.0,253.01,255.0,252.62,254.29,28590.0
2022-08-08 13:30:00,254.63,255.35,253.6,255.03,23600.0,254.63,255.35,253.6,255.03,23600.0
2022-08-08 14:00:00,255.12,255.51,253.49,254.31,29198.0,255.12,255.51,253.49,254.31,29198.0
2022-08-08 14:30:00,254.77,254.77,251.68,252.34,14902.0,254.77,254.77,251.68,252.34,14902.0
2022-08-08 15:00:00,252.28,253.43,252.28,253.09,14837.0,252.28,253.43,252.28,253.09,14837.0
2022-08-08 15:30:00,253.15,253.7,251.91,251.93,43853.0,253.15,253.7,251.91,251.93,43853.0
2022-08-09 09:30:00,248.76,249.21,245.54,246.0,47807.0,248.76,249.21,245.54,246.0,47807.0
2022-08-09 10:00:00,246.1,246.5,242.26,243.55,56078.0,246.1,246.5,242.26,243.55,56078.0
2022-08-09 10:30:00,243.56,244.34,242.0,243.9,70282.0,243.56,244.34,242.0,243.9,70282.0
2022-08-09 11:00:00,243.79,245.25,241.98,244.34,25226.0,243.79,245.25,241.98,244.34,25226.0
2022-08-09 11:30:00,244.06,245.15,243.87,244.77,12106.0,244.06,245.15,243.87,244.77,12106.0
2022-08-09 12:00:00,244.77,245.32,244.24,244.43,8709.0,244.77,245.32,244.24,244.43,8709.0
2022-08-09 12:30:00,244.69,245.42,243.62,244.07,26939.0,244.69,245.42,243.62,244.07,26939.0
2022-08-09 13:00:00,244.42,245.16,244.09,244.63,7937.0,244.42,245.16,244.09,244.63,7937.0
2022-08-09 13:30:00,244.8,246.08,243.9,246.05,27623.0,244.8,246.08,243.9,246.05,27623.0
2022-08-09 14:00:00,246.16,246.32,244.76,245.12,21157.0,246.16,246.32,244.76,245.12,21157.0
2022-08-09 14:30:00,245.11,245.3,244.53,244.64,13349.0,245.11,245.3,244.53,244.64,13349.0
2022-08-09 15:00:00,244.35,245.91,243.96,245.51,35588.0,244.35,245.91,243.96,245.51,35588.0
2022-08-09 15:30:00,245.63,245.87,243.97,244.1,81937.0,245.63,245.87,243.97,244.1,81937.0
2022-08-10 09:30:00,252.36,254.32,248.05,249.92,66807.0,252.36,254.32,248.05,249.92,66807.0
2022-08-10 10:00:00,249.57,252.65,248.54,252.34,47110.0,249.57,252.65,248.54,252.34,47110.0
2022-08-10 10:30:00,252.12,253.28,251.54,251.96,91945.0,252.12,253.28,251.54,251.96,91945.0
2022-08-10 11:00:00,251.96,257.2,251.95,256.61,61094.0,251.96,257.2,251.95,256.61,61094.0
2022-08-10 11:30:00,256.68,259.86,256.64,259.76,51493.0,256.68,259.86,256.64,259.76,51493.0
2022-08-10 12:00:00,259.64,260.26,257.53,259.44,49486.0,259.64,260.26,257.53,259.44,49486.0
2022-08-10 12:30:00,259.47,260.32,258.92,260.29,20274.0,259.47,260.32,258.92,260.29,20274.0
2022-08-10 13:00:00,260.42,262.39,260.05,262.31,32366.0,260.42,262.39,260.05,262.31,32366.0
2022-08-10 13:30:00,262.35,262.4,260.73,261.24,30354.0,262.35,262.4,260.73,261.24,30354.0
2022-08-10 14:00:00,261.36,261.56,260.57,261.29,26186.0,261.36,261.56,260.57,261.29,26186.0
2022-08-10 14:30:00,261.47,261.65,259.83,260.18,25623.0,261.47,261.65,259.83,260.18,25623.0
2022-08-10 15:00:00,260.07,262.06,259.83,260.93,30579.0,260.07,262.06,259.83,260.93,30579.0
2022-08-10 15:30:00,261.04,261.47,259.3,259.45,95173.0,261.04,261.47,259.3,259.45,95173.0
2022-08-11 09:30:00,264.88,267.35,262.84,266.5,92892.0,264.88,267.35,262.84,266.5,92892.0
2022-08-11 10:00:00,266.54,269.67,266.53,268.47,103838.0,266.54,269.67,266.53,268.47,103838.0
2022-08-11 10:30:00,268.44,270.94,267.89,269.34,43512.0,268.44,270.94,267.89,269.34,43512.0
2022-08-11 11:00:00,269.26,269.76,266.88,268.67,76814.0,269.26,269.76,266.88,268.67,76814.0
2022-08-11 11:30:00,268.55,269.43,266.55,267.5,50195.0,268.55,269.43,266.55,267.5,50195.0
2022-08-11 12:00:00,267.18,267.75,265.72,266.45,56317.0,267.18,267.75,265.72,266.45,56317.0
2022-08-11 12:30:00,266.59,267.82,265.16,267.37,17150.0,266.59,267.82,265.16,267.37,17150.0
2022-08-11 13:00:00,267.26,268.4,266.2,268.4,15027.0,267.26,268.4,266.2,268.4,15027.0
2022-08-11 13:30:00,268.34,270.15,268.23,269.2,27337.0,268.34,270.15,268.23,269.2,27337.0
2022-08-11 14:00:00,269.47,269.47,267.15,268.37,17547.0,269.47,269.47,267.15,268.37,17547.0
2022-08-11 14:30:00,268.23,268.23,265.21,265.87,25892.0,268.23,268.23,265.21,265.87,25892.0
2022-08-11 15:00:00,265.84,266.12,264.33,265.63,40495.0,265.84,266.12,264.33,265.63,40495.0
2022-08-11 15:30:00,265.58,267.92,265.58,266.36,128224.0,265.58,267.92,265.58,266.36,128224.0
2022-08-12 09:30:00,270.84,274.05,264.29,273.19,106905.0,270.84,274.05,264.29,273.19,106905.0
2022-08-12 10:00:00,273.52,275.92,272.34,273.91,53007.0,273.52,275.92,272.34,273.91,53007.0
2022-08-12 10:30:00,273.59,276.75,272.77,276.35,70205.0,273.59,276.75,272.77,276.35,70205.0
2022-08-12 11:00:00,276.02,280.1,275.31,279.97,73756.0,276.02,280.1,275.31,279.97,73756.0
2022-08-12 11:30:00,280.0,281.28,279.75,280.06,69081.0,280.0,281.28,279.75,280.06,69081.0
2022-08-12 12:00:00,280.12,281.5,279.45,280.6,29769.0,280.12,281.5,279.45,280.6,29769.0
2022-08-12 12:30:00,280.44,280.44,277.8,277.8,36710.0,280.44,280.44,277.8,277.8,36710.0
2022-08-12 13:00:00,278.24,278.73,276.2,276.38,37026.0,278.24,278.73,276.2,276.38,37026.0
2022-08-12 13:30:00,276.42,277.66,276.29,277.27,13163.0,276.42,277.66,276.29,277.27,13163.0
2022-08-12 14:00:00,277.06,278.99,277.02,278.32,18610.0,277.06,278.99,277.02,278.32,18610.0
2022-08-12 14:30:00,278.41,279.76,278.36,279.22,15479.0,278.41,279.76,278.36,279.22,15479.0
2022-08-12 15:00:00,279.18,279.92,278.89,279.7,22354.0,279.18,279.92,278.89,279.7,22354.0
2022-08-12 15:30:00,279.8,280.87,279.55,280.24,120881.0,279.8,280.87,279.55,280.24,120881.0
2022-08-15 09:30:00,277.01,278.75,272.26,274.34,59527.0,277.01,278.75,272.26,274.34,59527.0
2022-08-15 10:00:00,274.49,274.5,270.01,271.32,54761.0,274.49,274.5,270.01,271.32,54761.0
2022-08-15 10:30:00,271.07,274.29,271.07,271.64,37830.0,271.07,274.29,271.07,271.64,37830.0
2022-08-15 11:00:00,271.56,273.07,271.32,272.22,16497.0,271.56,273.07,271.32,272.22,16497.0
2022-08-15 11:30:00,272.79,274.78,272.71,274.74,9508.0,272.79,274.78,272.71,274.74,9508.0
2022-08-15 12:00:00,274.52,275.86,274.2,274.8,16268.0,274.52,275.86,274.2,274.8,16268.0
2022-08-15 12:30:00,274.46,274.83,272.82,273.43,20225.0,274.46,274.83,272.82,273.43,20225.0
2022-08-15 13:00:00,273.73,275.28,273.69,274.19,9417.0,273.73,275.28,273.69,274.19,9417.0
2022-08-15 13:30:00,274.19,274.2,272.36,272.78,15090.0,274.19,274.2,272.36,272.78,15090.0
2022-08-15 14:00:00,272.7,273.1,272.16,272.83,11834.0,272.7,273.1,272.16,272.83,11834.0
2022-08-15 14:30:00,272.73,273.49,272.5,273.15,9269.0,272.73,273.49,272.5,273.15,9269.0
2022-08-15 15:00:00,273.06,273.73,273.0,273.3,12222.0,273.06,273.73,273.0,273.3,12222.0
2022-08-15 15:30:00,273.23,273.23,271.79,271.96,51407.0,273.23,273.23,271.79,271.96,51407.0
2022-08-16 09:30:00,271.11,271.11,267.13,267.44,45992.0,271.11,271.11,267.13,267.44,45992.0
2022-08-16 10:00:00,267.63,268.5,265.1,266.05,52983.0,267.63,268.5,265.1,266.05,52983.0
2022-08-16 10:30:00,265.56,268.42,264.76,266.99,35390.0,265.56,268.42,264.76,266.99,35390.0
2022-08-16 11:00:00,267.1,269.29,266.78,268.78,16797.0,267.1,269.29,266.78,268.78,16797.0
2022-08-16 11:30:00,268.81,269.78,268.69,269.15,34702.0,268.81,269.78,268.69,269.15,34702.0
2022-08-16 12:00:00,269.03,269.48,268.5,268.98,17555.0,269.03,269.48,268.5,268.98,17555.0
2022-08-16 12:30:00,268.34,268.51,267.19,267.98,11920.0,268.34,268.51,267.19,267.98,11920.0
2022-08-16 13:00:00,267.84,268.77,267.1,268.77,7584.0,267.84,268.77,267.1,268.77,7584.0
2022-08-16 13:30:00,268.68,268.93,268.03,268.56,24305.0,268.68,268.93,268.03,268.56,24305.0
2022-08-16 14:00:00,268.39,268.98,268.0,268.26,17187.0,268.39,268.98,268.0,268.26,17187.0
2022-08-16 14:30:00,268.19,268.2,265.61,266.96,15635.0,268.19,268.2,265.61,266.96,15635.0
2022-08-16 15:00:00,266.79,268.38,266.05,268.38,22972.0,266.79,268.38,266.05,268.38,22972.0
2022-08-16 15:30:00,268.57,268.81,267.41,267.68,55953.0,268.57,268.81,267.41,267.68,55953.0
2022-08-17 09:30:00,260.99,264.96,260.29,263.51,42365.0,260.99,264.96,260.29,263.51,42365.0
2022-08-17 10:00:00,264.13,264.14,257.78,260.2,70464.0,264.13,264.14,257.78,260.2,70464.0
2022-08-17 10:30:00,259.57,260.4,258.0,258.72,13763.0,259.57,260.4,258.0,258.72,13763.0
2022-08-17 11:00:00,258.64,259.56,257.97,259.29,37183.0,258.64,259.56,257.97,259.29,37183.0
2022-08-17 11:30:00,259.4,259.72,257.09,257.78,27804.0,259.4,259.72,257.09,257.78,27804.0
2022-08-17 12:00:00,257.78,258.5,256.85,257.23,19564.0,257.78,258.5,256.85,257.23,19564.0
2022-08-17 12:30:00,257.11,258.32,256.58,256.94,25067.0,257.11,258.32,256.58,256.94,25067.0
2022-08-17 13:00:00,257.1,257.23,256.13,257.09,17101.0,257.1,257.23,256.13,257.09,17101.0
2022-08-17 13:30:00,257.38,257.39,256.36,256.77,14407.0,257.38,257.39,256.36,256.77,14407.0
2022-08-17 14:00:00,257.06,259.52,256.83,258.5,23054.0,257.06,259.52,256.83,258.5,23054.0
2022-08-17 14:30:00,258.69,259.48,257.45,257.45,11459.0,258.69,259.48,257.45,257.45,11459.0
2022-08-17 15:00:00,257.61,257.91,255.36,256.45,25892.0,257.61,257.91,255.36,256.45,25892.0
2022-08-17 15:30:00,256.39,257.0,255.42,255.42,84556.0,256.39,257.0,255.42,255.42,84556.0
2022-08-18 09:30:00,256.5,264.48,255.15,263.79,91332.0,256.5,264.48,255.15,263.79,91332.0
2022-08-18 10:00:00,263.45,263.47,260.35,261.37,39400.0,263.45,263.47,260.35,261.37,39400.0
2022-08-18 10:30:00,261.32,264.04,261.32,263.81,29924.0,261.32,264.04,261.32,263.81,29924.0
2022-08-18 11:00:00,263.84,265.52,262.72,265.02,36831.0,263.84,265.52,262.72,265.02,36831.0
2022-08-18 11:30:00,265.08,266.59,264.72,265.16,30595.0,265.08,266.59,264.72,265.16,30595.0
2022-08-18 12:00:00,265.16,265.76,264.53,264.73,20263.0,265.16,265.76,264.53,264.73,20263.0
2022-08-18 12:30:00,264.68,265.78,264.53,265.38,19240.0,264.68,265.78,264.53,265.38,19240.0
2022-08-18 13:00:00,265.38,266.09,264.79,265.85,15397.0,265.38,266.09,264.79,265.85,15397.0
2022-08-18 13:30:00,266.01,268.12,266.01,268.05,26468.0,266.01,268.12,266.01,268.05,26468.0
2022-08-18 14:00:00,267.75,269.41,267.62,268.73,14052.0,267.75,269.41,267.62,268.73,14052.0
2022-08-18 14:30:00,268.55,269.25,267.51,269.03,13489.0,268.55,269.25,267.51,269.03,13489.0
2022-08-18 15:00:00,268.95,270.35,268.95,269.81,20552.0,268.95,270.35,268.95,269.81,20552.0
2022-08-18 15:30:00,269.76,270.19,268.92,269.61,67679.0,269.76,270.19,268.92,269.61,67679.0
2022-08-19 09:30:00,265.67,266.31,259.32,259.32,108028.0,265.67,266.31,259.32,259.32,108028.0
2022-08-19 10:00:00,259.32,259.53,254.96,256.19,92089.0,259.32,259.53,254.96,256.19,92089.0
2022-08-19 10:30:00,256.12,258.09,254.52,255.26,51837.0,256.12,258.09,254.52,255.26,51837.0
2022-08-19 11:00:00,255.16,255.97,253.57,255.41,72438.0,255.16,255.97,253.57,255.41,72438.0
2022-08-19 11:30:00,255.59,257.52,255.0,256.07,41035.0,255.59,257.52,255.0,256.07,41035.0
2022-08-19 12:00:00,256.24,256.33,254.21,255.55,38247.0,256.24,256.33,254.21,255.55,38247.0
2022-08-19 12:30:00,255.58,256.4,254.51,256.19,16956.0,255.58,256.4,254.51,256.19,16956.0
2022-08-19 13:00:00,256.37,256.37,253.91,254.25,21281.0,256.37,256.37,253.91,254.25,21281.0
2022-08-19 13:30:00,254.21,255.58,253.85,255.57,18177.0,254.21,255.58,253.85,255.57,18177.0
2022-08-19 14:00:00,255.51,256.57,255.0,255.05,23970.0,255.51,256.57,255.0,255.05,23970.0
2022-08-19 14:30:00,254.92,256.81,254.92,255.27,12984.0,254.92,256.81,254.92,255.27,12984.0
2022-08-19 15:00:00,255.22,256.68,254.41,256.66,34084.0,255.22,256.68,254.41,256.66,34084.0
2022-08-19 15:30:00,256.56,257.6,255.91,256.0,101988.0,256.56,257.6,255.91,256.0,101988.0
2022-08-22 09:30:00,247.0,247.65,243.99,246.23,93501.0,247.0,247.65,243.99,246.23,93501.0
2022-08-22 10:00:00,246.01,246.01,242.29,242.66,77461.0,246.01,246.01,242.29,242.66,77461.0
2022-08-22 10:30:00,242.73,243.74,241.0,241.0,66768.0,242.73,243.74,241.0,241.0,66768.0
2022-08-22 11:00:00,240.77,243.49,240.3,243.16,38985.0,240.77,243.49,240.3,243.16,38985.0
2022-08-22 11:30:00,243.18,243.89,241.9,243.41,37790.0,243.18,243.89,241.9,243.41,37790.0
2022-08-22 12:00:00,243.26,243.83,242.54,243.23,21094.0,243.26,243.83,242.54,243.23,21094.0
2022-08-22 12:30:00,243.37,243.5,241.42,242.32,18717.0,243.37,243.5,241.42,242.32,18717.0
2022-08-22 13:00:00,242.29,243.14,241.88,242.11,10281.0,242.29,243.14,241.88,242.11,10281.0
2022-08-22 13:30:00,242.08,242.26,240.6,240.74,24556.0,242.08,242.26,240.6,240.74,24556.0
2022-08-22 14:00:00,240.95,241.8,240.6,241.05,20404.0,240.95,241.8,240.6,241.05,20404.0
2022-08-22 14:30:00,240.8,241.36,240.63,240.96,11626.0,240.8,241.36,240.63,240.96,11626.0
2022-08-22 15:00:00,241.17,241.84,240.95,241.05,15275.0,241.17,241.84,240.95,241.05,15275.0
2022-08-22 15:30:00,241.06,241.88,240.7,241.59,54027.0,241.06,241.88,240.7,241.59,54027.0
2022-08-23 09:30:00,242.0,245.15,240.24,244.12,63060.0,242.0,245.15,240.24,244.12,63060.0
2022-08-23 10:00:00,243.57,245.28,242.09,242.33,45509.0,243.57,245.28,242.09,242.33,45509.0
2022-08-23 10:30:00,242.6,243.81,241.01,241.01,23791.0,242.6,243.81,241.01,241.01,23791.0
2022-08-23 11:00:00,241.17,242.52,240.27,242.12,17235.0,241.17,242.52,240.27,242.12,17235.0
2022-08-23 11:30:00,242.25,242.36,240.55,240.93,31855.0,242.25,242.36,240.55,240.93,31855.0
2022-08-23 12:00:00,240.67,240.67,238.91,240.05,39843.0,240.67,240.67,238.91,240.05,39843.0
2022-08-23 12:30:00,240.25,242.23,240.25,242.0,10413.0,240.25,242.23,240.25,242.0,10413.0
2022-08-23 13:00:00,241.81,242.04,241.12,241.67,10434.0,241.81,242.04,241.12,241.67,10434.0
2022-08-23 13:30:00,241.84,241.84,239.91,240.45,6737.0,241.84,241.84,239.91,240.45,6737.0
2022-08-23 14:00:00,240.3,242.01,240.26,241.63,9775.0,240.3,242.01,240.26,241.63,9775.0
2022-08-23 14:30:00,241.96,242.49,241.47,242.4,10672.0,241.96,242.49,241.47,242.4,10672.0
2022-08-23 15:00:00,242.5,243.43,242.34,243.02,13705.0,242.5,243.43,242.34,243.02,13705.0
2022-08-23 15:30:00,243.26,244.27,242.9,243.13,62326.0,243.26,244.27,242.9,243.13,62326.0
2022-08-24 09:30:00,244.41,246.64,241.96,245.63,51611.0,244.41,246.64,241.96,245.63,51611.0
2022-08-24 10:00:00,246.14,246.4,243.83,245.0,19775.0,246.14,246.4,243.83,245.0,19775.0
2022-08-24 10:30:00,245.57,246.49,244.67,246.4,12021.0,245.57,246.49,244.67,246.4,12021.0
2022-08-24 11:00:00,246.15,247.38,245.24,246.04,24404.0,246.15,247.38,245.24,246.04,24404.0
2022-08-24 11:30:00,246.02,246.12,245.04,245.52,10479.0,246.02,246.12,245.04,245.52,10479.0
2022-08-24 12:00:00,245.73,246.06,244.5,244.76,34576.0,245.73,246.06,244.5,244.76,34576.0
2022-08-24 12:30:00,244.65,245.38,242.5,242.92,18575.0,244.65,245.38,242.5,242.92,18575.0
2022-08-24 13:00:00,242.89,243.01,242.15,242.47,11610.0,242.89,243.01,242.15,242.47,11610.0
2022-08-24 13:30:00,242.47,243.14,242.25,242.86,8107.0,242.47,243.14,242.25,242.86,8107.0
2022-08-24 14:00:00,242.62,243.11,242.25,242.79,17856.0,242.62,243.11,242.25,242.79,17856.0
2022-08-24 14:30:00,242.8,243.42,242.31,243.38,15141.0,242.8,243.42,242.31,243.38,15141.0
2022-08-24 15:00:00,243.41,244.12,242.88,243.56,12475.0,243.41,244.12,242.88,243.56,12475.0
2022-08-24 15:30:00,243.49,244.62,243.49,243.89,53176.0,243.49,244.62,243.49,243.89,53176.0
2022-08-25 09:30:00,247.93,250.37,246.0,249.28,39129.0,247.93,250.37,246.0,249.28,39129.0
2022-08-25 10:00:00,249.49,251.0,247.07,251.0,42226.0,249.49,251.0,247.07,251.0,42226.0
2022-08-25 10:30:00,250.82,251.99,248.91,249.59,25017.0,250.82,251.99,248.91,249.59,25017.0
2022-08-25 11:00:00,249.9,249.9,245.83,246.86,24239.0,249.9,249.9,245.83,246.86,24239.0
2022-08-25 11:30:00,247.06,248.39,246.77,248.02,24932.0,247.06,248.39,246.77,248.02,24932.0
2022-08-25 12:00:00,248.36,248.37,246.92,247.39,13647.0,248.36,248.37,246.92,247.39,13647.0
2022-08-25 12:30:00,247.24,247.46,246.57,247.01,9341.0,247.24,247.46,246.57,247.01,9341.0
2022-08-25 13:00:00,247.03,247.8,246.52,247.25,23408.0,247.03,247.8,246.52,247.25,23408.0
2022-08-25 13:30:00,247.58,248.3,247.45,248.07,9030.0,247.58,248.3,247.45,248.07,9030.0
2022-08-25 14:00:00,247.77,248.3,247.55,248.09,11451.0,247.77,248.3,247.55,248.09,11451.0
2022-08-25 14:30:00,248.28,248.63,247.24,248.2,21808.0,248.28,248.63,247.24,248.2,21808.0
2022-08-25 15:00:00,248.21,248.61,247.75,248.39,20611.0,248.21,248.61,247.75,248.39,20611.0
2022-08-25 15:30:00,248.3,250.15,247.9,250.15,73991.0,248.3,250.15,247.9,250.15,73991.0
2022-08-26 09:30:00,252.0,253.46,246.78,247.64,35494.0,252.0,253.46,246.78,247.64,35494.0
2022-08-26 10:00:00,247.67,250.02,244.08,244.48,19982.0,247.67,250.02,244.08,244.48,19982.0
2022-08-26 10:30:00,244.48,245.0,241.54,241.54,34150.0,244.48,245.0,241.54,241.54,34150.0
2022-08-26 11:00:00,241.52,241.75,239.73,241.13,28688.0,241.52,241.75,239.73,241.13,28688.0
2022-08-26 11:30:00,241.01,241.52,239.78,240.07,18732.0,241.01,241.52,239.78,240.07,18732.0
2022-08-26 12:00:00,239.98,240.69,238.02,238.61,27286.0,239.98,240.69,238.02,238.61,27286.0
2022-08-26 12:30:00,238.64,239.64,237.88,239.64,34805.0,238.64,239.64,237.88,239.64,34805.0
2022-08-26 13:00:00,239.25,240.1,238.97,239.81,18701.0,239.25,240.1,238.97,239.81,18701.0
2022-08-26 13:30:00,239.53,239.78,237.45,237.71,15818.0,239.53,239.78,237.45,237.71,15818.0
2022-08-26 14:00:00,237.87,238.05,236.23,236.51,24870.0,237.87,238.05,236.23,236.51,24870.0
2022-08-26 14:30:00,236.37,237.1,236.03,236.25,20233.0,236.37,237.1,236.03,236.25,20233.0
2022-08-26 15:00:00,236.22,236.84,235.49,235.8,28625.0,236.22,236.84,235.49,235.8,28625.0
2022-08-26 15:30:00,235.59,235.9,234.62,235.07,76865.0,235.59,235.9,234.62,235.07,76865.0
2022-08-29 09:30:00,230.8,237.11,230.06,235.65,56798.0,230.8,237.11,230.06,235.65,56798.0
2022-08-29 10:00:00,235.62,236.5,233.5,235.84,56320.0,235.62,236.5,233.5,235.84,56320.0
2022-08-29 10:30:00,235.62,236.27,233.42,233.59,14125.0,235.62,236.27,233.42,233.59,14125.0
2022-08-29 11:00:00,233.79,233.91,232.52,233.38,15298.0,233.79,233.91,232.52,233.38,15298.0
2022-08-29 11:30:00,233.34,234.09,231.91,233.78,25557.0,233.34,234.09,231.91,233.78,25557.0
2022-08-29 12:00:00,233.7,235.26,233.53,234.51,12111.0,233.7,235.26,233.53,234.51,12111.0
2022-08-29 12:30:00,234.47,234.93,233.67,234.31,12374.0,234.47,234.93,233.67,234.31,12374.0
2022-08-29 13:00:00,234.41,234.75,233.0,233.69,16273.0,234.41,234.75,233.0,233.69,16273.0
2022-08-29 13:30:00,233.69,234.85,233.54,234.28,18336.0,233.69,234.85,233.54,234.28,18336.0
2022-08-29 14:00:00,234.04,234.3,233.05,233.38,8221.0,234.04,234.3,233.05,233.38,8221.0
2022-08-29 14:30:00,233.24,234.31,233.22,233.75,20912.0,233.24,234.31,233.22,233.75,20912.0
2022-08-29 15:00:00,233.91,234.51,233.45,233.58,11204.0,233.91,234.51,233.45,233.58,11204.0
2022-08-29 15:30:00,233.28,233.59,231.46,231.63,52227.0,233.28,233.59,231.46,231.63,52227.0
2022-08-30 09:30:00,234.58,235.83,231.0,232.29,42511.0,234.58,235.83,231.0,232.29,42511.0
2022-08-30 10:00:00,232.13,233.86,230.15,230.39,14685.0,232.13,233.86,230.15,230.39,14685.0
2022-08-30 10:30:00,230.44,230.44,224.74,226.58,66771.0,230.44,230.44,224.74,226.58,66771.0
2022-08-30 11:00:00,226.37,227.3,223.73,224.15,36356.0,226.37,227.3,223.73,224.15,36356.0
2022-08-30 11:30:00,224.13,225.48,223.04,223.82,34522.0,224.13,225.48,223.04,223.82,34522.0
2022-08-30 12:00:00,223.89,225.52,223.41,223.41,13543.0,223.89,225.52,223.41,223.41,13543.0
2022-08-30 12:30:00,223.35,224.13,222.76,223.52,32747.0,223.35,224.13,222.76,223.52,32747.0
2022-08-30 13:00:00,223.51,223.7,221.13,221.51,72695.0,223.51,223.7,221.13,221.51,72695.0
2022-08-30 13:30:00,221.64,222.26,221.35,221.51,38525.0,221.64,222.26,221.35,221.51,38525.0
2022-08-30 14:00:00,221.71,222.22,221.11,221.47,16622.0,221.71,222.22,221.11,221.47,16622.0
2022-08-30 14:30:00,221.5,221.86,220.88,221.15,26997.0,221.5,221.86,220.88,221.15,26997.0
2022-08-30 15:00:00,221.15,223.05,221.09,222.11,75626.0,221.15,223.05,221.09,222.11,75626.0
2022-08-30 15:30:00,222.1,222.63,221.69,221.99,124274.0,222.1,222.63,221.69,221.99,124274.0
2022-08-31 09:30:00,225.09,225.73,222.35,223.24,43861.0,225.09,225.73,222.35,223.24,43861.0
2022-08-31 10:00:00,222.7,224.54,221.77,221.77,32814.0,222.7,224.54,221.77,221.77,32814.0
2022-08-31 10:30:00,221.84,222.88,220.31,220.45,34303.0,221.84,222.88,220.31,220.45,34303.0
2022-08-31 11:00:00,220.31,220.47,218.26,219.56,56483.0,220.31,220.47,218.26,219.56,56483.0
2022-08-31 11:30:00,219.76,221.37,219.11,220.86,16670.0,219.76,221.37,219.11,220.86,16670.0
2022-08-31 12:00:00,220.94,221.69,220.63,221.47,24892.0,220.94,221.69,220.63,221.47,24892.0
2022-08-31 12:30:00,222.11,223.53,221.07,221.73,48166.0,222.11,223.53,221.07,221.73,48166.0
2022-08-31 13:00:00,221.95,222.62,220.6,220.88,10632.0,221.95,222.62,220.6,220.88,10632.0
2022-08-31 13:30:00,220.93,221.27,219.71,220.13,21897.0,220.93,221.27,219.71,220.13,21897.0
2022-08-31 14:00:00,220.15,221.78,220.14,221.26,13738.0,220.15,221.78,220.14,221.26,13738.0
2022-08-31 14:30:00,221.13,221.13,220.15,220.59,14350.0,221.13,221.13,220.15,220.59,14350.0
2022-08-31 15:00:00,220.58,223.06,220.33,222.23,33031.0,220.58,223.06,220.33,222.23,33031.0
2022-08-31 15:30:00,222.05,222.89,220.26,220.58,81020.0,222.05,222.89,220.26,220.58,81020.0
2022-09-01 09:30:00,216.36,224.26,216.36,222.83,95772.0,216.36,224.26,216.36,222.83,95772.0
2022-09-01 10:00:00,222.54,224.91,220.24,224.6,115567.0,222.54,224.91,220.24,224.6,115567.0
2022-09-01 10:30:00,224.41,224.51,221.45,222.42,98594.0,224.41,224.51,221.45,222.42,98594.0
2022-09-01 11:00:00,222.51,222.84,221.39,222.05,60546.0,222.51,222.84,221.39,222.05,60546.0
2022-09-01 11:30:00,222.24,226.65,222.21,226.18,52365.0,222.24,226.65,222.21,226.18,52365.0
2022-09-01 12:00:00,226.29,228.66,225.98,228.07,74856.0,226.29,228.66,225.98,228.07,74856.0
2022-09-01 12:30:00,228.06,228.08,226.06,226.54,37452.0,228.06,228.08,226.06,226.54,37452.0
2022-09-01 13:00:00,226.54,229.91,226.18,229.9,33442.0,226.54,229.91,226.18,229.9,33442.0
2022-09-01 13:30:00,230.13,230.22,227.51,227.96,38593.0,230.13,230.22,227.51,227.96,38593.0
2022-09-01 14:00:00,227.99,229.12,227.11,229.06,32783.0,227.99,229.12,227.11,229.06,32783.0
2022-09-01 14:30:00,229.41,230.12,228.24,229.62,32361.0,229.41,230.12,228.24,229.62,32361.0
2022-09-01 15:00:00,229.69,231.36,229.32,229.65,33488.0,229.69,231.36,229.32,229.65,33488.0
2022-09-01 15:30:00,229.69,233.07,229.4,233.01,129138.0,229.69,233.07,229.4,233.01,129138.0
2022-09-02 09:30:00,236.03,237.05,224.0,225.72,91049.0,236.03,237.05,224.0,225.72,91049.0
2022-09-02 10:00:00,225.98,230.51,224.07,228.97,57195.0,225.98,230.51,224.07,228.97,57195.0
2022-09-02 10:30:00,229.0,233.75,228.96,231.16,74280.0,229.0,233.75,228.96,231.16,74280.0
2022-09-02 11:00:00,231.18,232.13,230.05,230.63,16394.0,231.18,232.13,230.05,230.63,16394.0
2022-09-02 11:30:00,230.59,231.11,229.97,230.74,15561.0,230.59,231.11,229.97,230.74,15561.0
2022-09-02 12:00:00,230.89,231.09,228.57,228.57,26405.0,230.89,231.09,228.57,228.57,26405.0
2022-09-02 12:30:00,228.59,228.6,226.01,226.95,23478.0,228.59,228.6,226.01,226.95,23478.0
2022-09-02 13:00:00,226.8,227.41,224.26,224.26,27298.0,226.8,227.41,224.26,224.26,27298.0
2022-09-02 13:30:00,224.38,226.04,223.5,223.74,25212.0,224.38,226.04,223.5,223.74,25212.0
2022-09-02 14:00:00,223.62,225.56,223.44,225.56,40647.0,223.62,225.56,223.44,225.56,40647.0
2022-09-02 14:30:00,225.58,226.16,224.44,224.51,13141.0,225.58,226.16,224.44,224.51,13141.0
2022-09-02 15:00:00,224.8,225.75,223.75,224.65,22672.0,224.8,225.75,223.75,224.65,22672.0
2022-09-02 15:30:00,224.58,224.59,222.37,223.29,82140.0,224.58,224.59,222.37,223.29,82140.0
2022-09-06 09:30:00,222.97,226.72,221.55,225.85,96318.0,222.97,226.72,221.55,225.85,96318.0
2022-09-06 10:00:00,225.49,225.63,220.39,221.56,60877.0,225.49,225.63,220.39,221.56,60877.0
2022-09-06 10:30:00,221.45,222.22,220.0,221.84,45653.0,221.45,222.22,220.0,221.84,45653.0
2022-09-06 11:00:00,221.6,224.0,220.83,222.05,32675.0,221.6,224.0,220.83,222.05,32675.0
2022-09-06 11:30:00,222.2,226.03,222.19,225.05,27703.0,222.2,226.03,222.19,225.05,27703.0
2022-09-06 12:00:00,224.77,225.39,222.77,223.85,17762.0,224.77,225.39,222.77,223.85,17762.0
2022-09-06 12:30:00,223.98,224.48,223.44,223.79,6979.0,223.98,224.48,223.44,223.79,6979.0
2022-09-06 13:00:00,223.78,223.79,222.4,222.68,14357.0,223.78,223.79,222.4,222.68,14357.0
2022-09-06 13:30:00,222.7,223.69,222.68,223.36,11722.0,222.7,223.69,222.68,223.36,11722.0
2022-09-06 14:00:00,223.79,225.24,223.79,224.31,11036.0,223.79,225.24,223.79,224.31,11036.0
2022-09-06 14:30:00,224.3,224.4,222.36,223.23,20101.0,224.3,224.4,222.36,223.23,20101.0
2022-09-06 15:00:00,223.28,224.84,222.89,224.43,18577.0,223.28,224.84,222.89,224.43,18577.0
2022-09-06 15:30:00,223.91,225.52,223.06,225.4,63398.0,223.91,225.52,223.06,225.4,63398.0
2022-09-07 09:30:00,224.69,231.58,224.35,228.63,53304.0,224.69,231.58,224.35,228.63,53304.0
2022-09-07 10:00:00,228.0,228.94,225.5,226.2,36315.0,228.0,228.94,225.5,226.2,36315.0
2022-09-07 10:30:00,226.55,228.05,225.35,226.26,23786.0,226.55,228.05,225.35,226.26,23786.0
2022-09-07 11:00:00,226.54,227.78,225.72,227.38,27696.0,226.54,227.78,225.72,227.38,27696.0
2022-09-07 11:30:00,227.23,227.62,226.42,227.42,10907.0,227.23,227.62,226.42,227.42,10907.0
2022-09-07 12:00:00,227.4,229.3,226.97,227.54,37634.0,227.4,229.3,226.97,227.54,37634.0
2022-09-07 12:30:00,227.1,228.34,226.62,227.96,19184.0,227.1,228.34,226.62,227.96,19184.0
2022-09-07 13:00:00,228.08,228.98,228.08,228.77,13432.0,228.08,228.98,228.08,228.77,13432.0
2022-09-07 13:30:00,228.81,229.71,228.75,229.47,17050.0,228.81,229.71,228.75,229.47,17050.0
2022-09-07 14:00:00,229.48,231.2,229.48,231.2,20922.0,229.48,231.2,229.48,231.2,20922.0
2022-09-07 14:30:00,231.23,231.87,231.1,231.67,15528.0,231.23,231.87,231.1,231.67,15528.0
2022-09-07 15:00:00,231.52,231.93,231.07,231.79,36750.0,231.52,231.93,231.07,231.79,36750.0
2022-09-07 15:30:00,231.76,231.77,229.44,230.02,99216.0,231.76,231.77,229.44,230.02,99216.0
2022-09-08 09:30:00,226.01,228.87,224.33,227.25,88838.0,226.01,228.87,224.33,227.25,88838.0
2022-09-08 10:00:00,227.55,230.85,225.51,229.56,44425.0,227.55,230.85,225.51,229.56,44425.0
2022-09-08 10:30:00,229.41,230.74,229.35,229.73,27021.0,229.41,230.74,229.35,229.73,27021.0
2022-09-08 11:00:00,229.61,231.9,229.6,231.41,27092.0,229.61,231.9,229.6,231.41,27092.0
2022-09-08 11:30:00,231.47,231.52,229.73,230.12,15448.0,231.47,231.52,229.73,230.12,15448.0
2022-09-08 12:00:00,230.38,230.38,226.76,228.22,15753.0,230.38,230.38,226.76,228.22,15753.0
2022-09-08 12:30:00,228.02,231.13,227.93,230.41,15491.0,228.02,231.13,227.93,230.41,15491.0
2022-09-08 13:00:00,230.39,231.38,229.96,231.2,12415.0,230.39,231.38,229.96,231.2,12415.0
2022-09-08 13:30:00,231.37,232.65,231.22,231.89,27873.0,231.37,232.65,231.22,231.89,27873.0
2022-09-08 14:00:00,232.3,232.37,231.29,231.93,12791.0,232.3,232.37,231.29,231.93,12791.0
2022-09-08 14:30:00,231.94,232.1,230.3,231.45,13610.0,231.94,232.1,230.3,231.45,13610.0
2022-09-08 15:00:00,231.63,232.56,230.89,232.4,25086.0,231.63,232.56,230.89,232.4,25086.0
2022-09-08 15:30:00,232.28,233.36,231.45,233.35,55933.0,232.28,233.36,231.45,233.35,55933.0
2022-09-09 09:30:00,235.85,238.0,235.07,236.41,36454.0,235.85,238.0,235.07,236.41,36454.0
2022-09-09 10:00:00,236.22,236.72,233.9,235.14,25931.0,236.22,236.72,233.9,235.14,25931.0
2022-09-09 10:30:00,235.12,237.11,234.7,236.47,15168.0,235.12,237.11,234.7,236.47,15168.0
2022-09-09 11:00:00,236.32,236.5,235.06,236.08,13140.0,236.32,236.5,235.06,236.08,13140.0
2022-09-09 11:30:00,235.93,236.61,235.39,235.7,9063.0,235.93,236.61,235.39,235.7,9063.0
2022-09-09 12:00:00,235.44,235.47,233.2,234.2,16534.0,235.44,235.47,233.2,234.2,16534.0
2022-09-09 12:30:00,234.39,235.99,234.28,235.99,17541.0,234.39,235.99,234.28,235.99,17541.0
2022-09-09 13:00:00,235.65,236.99,235.43,236.99,5982.0,235.65,236.99,235.43,236.99,5982.0
2022-09-09 13:30:00,237.01,237.4,236.39,237.05,8391.0,237.01,237.4,236.39,237.05,8391.0
2022-09-09 14:00:00,237.05,237.63,236.41,237.5,12514.0,237.05,237.63,236.41,237.5,12514.0
2022-09-09 14:30:00,237.33,237.47,236.54,237.23,8043.0,237.33,237.47,236.54,237.23,8043.0
2022-09-09 15:00:00,237.55,238.71,237.55,238.55,13685.0,237.55,238.71,237.55,238.55,13685.0
2022-09-09 15:30:00,238.55,238.73,237.71,238.0,53292.0,238.55,238.73,237.71,238.0,53292.0
2022-09-12 09:30:00,241.0,244.14,236.94,237.56,36400.0,241.0,244.14,236.94,237.56,36400.0
2022-09-12 10:00:00,237.62,237.83,234.84,235.08,68001.0,237.62,237.83,234.84,235.08,68001.0
2022-09-12 10:30:00,235.22,235.63,231.45,231.51,76558.0,235.22,235.63,231.45,231.51,76558.0
2022-09-12 11:00:00,231.45,232.88,229.6,232.68,49616.0,231.45,232.88,229.6,232.68,49616.0
2022-09-12 11:30:00,232.73,232.88,230.75,231.73,10040.0,232.73,232.88,230.75,231.73,10040.0
2022-09-12 12:00:00,231.69,233.07,231.63,232.68,7455.0,231.69,233.07,231.63,232.68,7455.0
2022-09-12 12:30:00,232.9,233.45,232.32,232.42,12421.0,232.9,233.45,232.32,232.42,12421.0
2022-09-12 13:00:00,233.05,233.94,232.65,233.67,23567.0,233.05,233.94,232.65,233.67,23567.0
2022-09-12 13:30:00,233.53,233.9,232.23,232.43,17489.0,233.53,233.9,232.23,232.43,17489.0
2022-09-12 14:00:00,232.12,232.6,231.18,231.36,21433.0,232.12,232.6,231.18,231.36,21433.0
2022-09-12 14:30:00,231.31,233.36,231.24,232.95,14756.0,231.31,233.36,231.24,232.95,14756.0
2022-09-12 15:00:00,232.77,233.35,232.36,233.2,16195.0,232.77,233.35,232.36,233.2,16195.0
2022-09-12 15:30:00,233.03,233.37,232.39,232.82,75510.0,233.03,233.37,232.39,232.82,75510.0
2022-09-13 09:30:00,222.5,225.26,221.74,224.21,100861.0,222.5,225.26,221.74,224.21,100861.0
2022-09-13 10:00:00,224.55,225.27,222.68,223.67,109820.0,224.55,225.27,222.68,223.67,109820.0
2022-09-13 10:30:00,223.37,224.79,219.73,221.27,82088.0,223.37,224.79,219.73,221.27,82088.0
2022-09-13 11:00:00,221.3,222.47,220.5,221.98,15390.0,221.3,222.47,220.5,221.98,15390.0
2022-09-13 11:30:00,222.15,222.5,221.15,221.53,24289.0,222.15,222.5,221.15,221.53,24289.0
2022-09-13 12:00:00,221.55,222.05,220.57,220.83,52705.0,221.55,222.05,220.57,220.83,52705.0
2022-09-13 12:30:00,220.83,220.87,219.94,220.12,27938.0,220.83,220.87,219.94,220.12,27938.0
2022-09-13 13:00:00,219.96,220.28,218.11,219.34,109963.0,219.96,220.28,218.11,219.34,109963.0
2022-09-13 13:30:00,219.25,219.25,217.45,217.92,49030.0,219.25,219.25,217.45,217.92,49030.0
2022-09-13 14:00:00,217.84,218.67,217.6,217.76,56856.0,217.84,218.67,217.6,217.76,56856.0
2022-09-13 14:30:00,217.87,218.18,216.15,216.93,46630.0,217.87,218.18,216.15,216.93,46630.0
2022-09-13 15:00:00,216.75,217.14,214.77,214.85,133278.0,216.75,217.14,214.77,214.85,133278.0
2022-09-13 15:30:00,214.75,215.04,212.92,213.2,221148.0,214.75,215.04,212.92,213.2,221148.0
2022-09-14 09:30:00,213.95,213.95,209.16,210.0,104215.0,213.95,213.95,209.16,210.0,104215.0
2022-09-14 10:00:00,210.42,210.42,207.43,207.43,110193.0,210.42,210.42,207.43,207.43,110193.0
2022-09-14 10:30:00,207.4,212.72,207.31,212.26,77067.0,207.4,212.72,207.31,212.26,77067.0
2022-09-14 11:00:00,212.27,212.66,211.09,212.2,72216.0,212.27,212.66,211.09,212.2,72216.0
2022-09-14 11:30:00,212.03,212.84,211.12,212.22,90892.0,212.03,212.84,211.12,212.22,90892.0
2022-09-14 12:00:00,212.23,215.66,211.56,214.53,44944.0,212.23,215.66,211.56,214.53,44944.0
2022-09-14 12:30:00,214.79,215.95,213.89,214.73,54748.0,214.79,215.95,213.89,214.73,54748.0
2022-09-14 13:00:00,214.73,215.87,214.36,214.37,44457.0,214.73,215.87,214.36,214.37,44457.0
2022-09-14 13:30:00,214.65,214.65,212.9,214.41,44244.0,214.65,214.65,212.9,214.41,44244.0
2022-09-14 14:00:00,214.2,214.23,212.98,213.64,45182.0,214.2,214.23,212.98,213.64,45182.0
2022-09-14 14:30:00,213.5,214.2,213.14,213.5,31160.0,213.5,214.2,213.14,213.5,31160.0
2022-09-14 15:00:00,213.4,213.69,212.15,212.94,50472.0,213.4,213.69,212.15,212.94,50472.0
2022-09-14 15:30:00,212.91,213.92,212.41,212.46,286003.0,212.91,213.92,212.41,212.46,286003.0
2022-09-15 09:30:00,211.43,215.9,210.99,215.85,59786.0,211.43,215.9,210.99,215.85,59786.0
2022-09-15 10:00:00,215.62,218.09,214.34,214.46,75078.0,215.62,218.09,214.34,214.46,75078.0
2022-09-15 10:30:00,214.11,214.96,209.03,209.55,57758.0,214.11,214.96,209.03,209.55,57758.0
2022-09-15 11:00:00,209.29,211.64,208.68,211.35,61103.0,209.29,211.64,208.68,211.35,61103.0
2022-09-15 11:30:00,210.99,212.71,210.91,211.28,17192.0,210.99,212.71,210.91,211.28,17192.0
2022-09-15 12:00:00,211.42,212.02,210.18,210.77,31590.0,211.42,212.02,210.18,210.77,31590.0
2022-09-15 12:30:00,210.55,211.38,210.32,210.7,18409.0,210.55,211.38,210.32,210.7,18409.0
2022-09-15 13:00:00,210.7,212.3,210.69,211.88,27941.0,210.7,212.3,210.69,211.88,27941.0
2022-09-15 13:30:00,211.88,211.88,210.74,211.09,16601.0,211.88,211.88,210.74,211.09,16601.0
2022-09-15 14:00:00,211.14,211.14,209.71,210.41,34840.0,211.14,211.14,209.71,210.41,34840.0
2022-09-15 14:30:00,210.3,210.53,209.64,210.17,21592.0,210.3,210.53,209.64,210.17,21592.0
2022-09-15 15:00:00,210.02,210.1,207.57,207.8,27670.0,210.02,210.1,207.57,207.8,27670.0
2022-09-15 15:30:00,207.7,208.9,207.44,208.59,117717.0,207.7,208.9,207.44,208.59,117717.0
2022-09-16 09:30:00,203.71,203.71,200.1,200.89,243432.0,203.71,203.71,200.1,200.89,243432.0
2022-09-16 10:00:00,200.89,202.45,199.0,201.37,60327.0,200.89,202.45,199.0,201.37,60327.0
2022-09-16 10:30:00,201.7,203.36,201.51,201.83,59688.0,201.7,203.36,201.51,201.83,59688.0
2022-09-16 11:00:00,201.92,202.74,201.45,201.7,42096.0,201.92,202.74,201.45,201.7,42096.0
2022-09-16 11:30:00,201.93,203.21,201.85,202.55,43570.0,201.93,203.21,201.85,202.55,43570.0
2022-09-16 12:00:00,202.5,202.6,200.36,200.57,134706.0,202.5,202.6,200.36,200.57,134706.0
2022-09-16 12:30:00,200.57,202.0,199.71,201.21,34851.0,200.57,202.0,199.71,201.21,34851.0
2022-09-16 13:00:00,201.46,201.73,200.64,201.73,50474.0,201.46,201.73,200.64,201.73,50474.0
2022-09-16 13:30:00,201.58,202.5,200.88,201.36,32515.0,201.58,202.5,200.88,201.36,32515.0
2022-09-16 14:00:00,201.34,201.42,199.85,200.56,53799.0,201.34,201.42,199.85,200.56,53799.0
2022-09-16 14:30:00,200.43,201.03,199.66,201.0,41795.0,200.43,201.03,199.66,201.0,41795.0
2022-09-16 15:00:00,200.91,202.36,200.84,201.23,35790.0,200.91,202.36,200.84,201.23,35790.0
2022-09-16 15:30:00,201.1,201.43,199.89,200.18,185228.0,201.1,201.43,199.89,200.18,185228.0
2022-09-19 09:30:00,196.02,201.19,195.52,198.83,107992.0,196.02,201.19,195.52,198.83,107992.0
2022-09-19 10:00:00,198.35,199.79,196.49,199.78,61978.0,198.35,199.79,196.49,199.78,61978.0
2022-09-19 10:30:00,199.59,200.26,198.05,198.3,48935.0,199.59,200.26,198.05,198.3,48935.0
2022-09-19 11:00:00,198.28,200.43,198.25,199.15,47057.0,198.28,200.43,198.25,199.15,47057.0
2022-09-19 11:30:00,199.23,199.25,196.22,196.43,62313.0,199.23,199.25,196.22,196.43,62313.0
2022-09-19 12:00:00,196.51,198.18,195.39,195.78,76598.0,196.51,198.18,195.39,195.78,76598.0
2022-09-19 12:30:00,195.76,197.11,195.47,196.82,65553.0,195.76,197.11,195.47,196.82,65553.0
2022-09-19 13:00:00,196.84,197.42,195.89,196.66,33508.0,196.84,197.42,195.89,196.66,33508.0
2022-09-19 13:30:00,196.64,196.83,195.82,195.96,36738.0,196.64,196.83,195.82,195.96,36738.0
2022-09-19 14:00:00,196.17,196.84,195.91,196.66,43551.0,196.17,196.84,195.91,196.66,43551.0
2022-09-19 14:30:00,196.66,197.48,196.34,196.94,34982.0,196.66,197.48,196.34,196.94,34982.0
2022-09-19 15:00:00,196.99,198.56,196.96,198.19,47799.0,196.99,198.56,196.96,198.19,47799.0
2022-09-19 15:30:00,198.31,198.62,196.92,197.27,149254.0,198.31,198.62,196.92,197.27,149254.0
2022-09-20 09:30:00,193.75,194.92,189.42,190.0,125108.0,193.75,194.92,189.42,190.0,125108.0
2022-09-20 10:00:00,189.98,191.7,189.57,189.77,96818.0,189.98,191.7,189.57,189.77,96818.0
2022-09-20 10:30:00,189.75,190.41,188.73,189.23,86127.0,189.75,190.41,188.73,189.23,86127.0
2022-09-20 11:00:00,189.22,190.23,188.87,189.71,69776.0,189.22,190.23,188.87,189.71,69776.0
2022-09-20 11:30:00,189.6,190.32,187.74,188.59,68438.0,189.6,190.32,187.74,188.59,68438.0
2022-09-20 12:00:00,188.48,188.65,187.08,187.43,150729.0,188.48,188.65,187.08,187.43,150729.0
2022-09-20 12:30:00,187.35,188.29,186.97,187.39,77191.0,187.35,188.29,186.97,187.39,77191.0
2022-09-20 13:00:00,187.42,187.45,185.81,185.92,73041.0,187.42,187.45,185.81,185.92,73041.0
2022-09-20 13:30:00,185.78,185.94,183.33,183.5,128817.0,185.78,185.94,183.33,183.5,128817.0
2022-09-20 14:00:00,183.43,184.57,183.35,183.96,97767.0,183.43,184.57,183.35,183.96,97767.0
2022-09-20 14:30:00,183.83,184.05,181.78,183.0,126460.0,183.83,184.05,181.78,183.0,126460.0
2022-09-20 15:00:00,183.08,184.5,183.07,183.88,116105.0,183.08,184.5,183.07,183.88,116105.0
2022-09-20 15:30:00,183.81,184.18,183.04,183.52,199019.0,183.81,184.18,183.04,183.52,199019.0
2022-09-21 09:30:00,185.23,187.82,183.0,183.85,158594.0,185.23,187.82,183.0,183.85,158594.0
2022-09-21 10:00:00,183.8,186.68,183.0,185.7,80907.0,183.8,186.68,183.0,185.7,80907.0
2022-09-21 10:30:00,185.9,186.07,184.15,184.15,51723.0,185.9,186.07,184.15,184.15,51723.0
2022-09-21 11:00:00,184.32,184.62,183.12,183.44,29742.0,184.32,184.62,183.12,183.44,29742.0
2022-09-21 11:30:00,183.52,183.76,182.77,183.53,40629.0,183.52,183.76,182.77,183.53,40629.0
2022-09-21 12:00:00,183.48,184.73,182.52,183.97,59325.0,183.48,184.73,182.52,183.97,59325.0
2022-09-21 12:30:00,183.98,184.12,183.37,183.48,19879.0,183.98,184.12,183.37,183.48,19879.0
2022-09-21 13:00:00,183.39,183.6,181.85,182.42,43925.0,183.39,183.6,181.85,182.42,43925.0
2022-09-21 13:30:00,182.53,184.27,182.27,184.27,30263.0,182.53,184.27,182.27,184.27,30263.0
2022-09-21 14:00:00,184.01,184.01,178.24,179.95,99753.0,184.01,184.01,178.24,179.95,99753.0
2022-09-21 14:30:00,179.75,184.19,179.22,183.5,182500.0,179.75,184.19,179.22,183.5,182500.0
2022-09-21 15:00:00,183.49,183.87,178.73,178.75,90024.0,183.49,183.87,178.73,178.75,90024.0
2022-09-21 15:30:00,178.42,179.03,175.78,176.0,261276.0,178.42,179.03,175.78,176.0,261276.0
2022-09-22 09:30:00,174.19,181.46,174.19,181.19,194964.0,174.19,181.46,174.19,181.19,194964.0
2022-09-22 10:00:00,181.19,181.98,176.88,177.67,118855.0,181.19,181.98,176.88,177.67,118855.0
2022-09-22 10:30:00,177.69,178.26,175.88,176.28,62510.0,177.69,178.26,175.88,176.28,62510.0
2022-09-22 11:00:00,176.27,176.69,173.63,173.75,66502.0,176.27,176.69,173.63,173.75,66502.0
2022-09-22 11:30:00,173.65,175.66,173.32,175.04,84535.0,173.65,175.66,173.32,175.04,84535.0
2022-09-22 12:00:00,174.99,175.97,173.58,174.46,50108.0,174.99,175.97,173.58,174.46,50108.0
2022-09-22 12:30:00,174.43,174.43,173.19,173.64,46142.0,174.43,174.43,173.19,173.64,46142.0
2022-09-22 13:00:00,173.86,173.86,172.76,173.59,44613.0,173.86,173.86,172.76,173.59,44613.0
2022-09-22 13:30:00,173.77,173.92,172.91,173.18,39752.0,173.77,173.92,172.91,173.18,39752.0
2022-09-22 14:00:00,173.17,173.34,170.17,170.81,89266.0,173.17,173.34,170.17,170.81,89266.0
2022-09-22 14:30:00,170.73,171.62,170.31,171.24,44906.0,170.73,171.62,170.31,171.24,44906.0
2022-09-22 15:00:00,171.25,172.79,171.01,171.67,69345.0,171.25,172.79,171.01,171.67,69345.0
2022-09-22 15:30:00,171.74,172.57,170.72,170.95,283860.0,171.74,172.57,170.72,170.95,283860.0
2022-09-23 09:30:00,167.46,174.35,167.11,172.05,273224.0,167.46,174.35,167.11,172.05,273224.0
2022-09-23 10:00:00,172.05,174.82,171.0,174.69,125215.0,172.05,174.82,171.0,174.69,125215.0
2022-09-23 10:30:00,174.92,175.15,173.36,173.48,83391.0,174.92,175.15,173.36,173.48,83391.0
2022-09-23 11:00:00,173.34,175.51,173.27,174.65,67204.0,173.34,175.51,173.27,174.65,67204.0
2022-09-23 11:30:00,174.64,175.22,171.93,172.85,67482.0,174.64,175.22,171.93,172.85,67482.0
2022-09-23 12:00:00,172.53,173.47,171.73,172.75,45948.0,172.53,173.47,171.73,172.75,45948.0
2022-09-23 12:30:00,172.66,172.91,171.7,172.65,66148.0,172.66,172.91,171.7,172.65,66148.0
2022-09-23 13:00:00,172.63,175.83,172.51,174.86,102466.0,172.63,175.83,172.51,174.86,102466.0
2022-09-23 13:30:00,174.78,175.5,173.74,174.47,58459.0,174.78,175.5,173.74,174.47,58459.0
2022-09-23 14:00:00,174.28,174.65,173.17,174.45,48240.0,174.28,174.65,173.17,174.45,48240.0
2022-09-23 14:30:00,174.38,174.38,172.22,172.52,48443.0,174.38,174.38,172.22,172.52,48443.0
2022-09-23 15:00:00,172.46,175.5,172.46,175.47,77073.0,172.46,175.5,172.46,175.47,77073.0
2022-09-23 15:30:00,175.6,176.98,175.55,176.63,316943.0,175.6,176.98,175.55,176.63,316943.0
2022-09-26 09:30:00,177.11,185.53,177.11,184.71,422080.0,177.11,185.53,177.11,184.71,422080.0
2022-09-26 10:00:00,185.06,186.91,183.6,184.91,240147.0,185.06,186.91,183.6,184.91,240147.0
2022-09-26 10:30:00,184.83,185.4,180.68,180.96,178020.0,184.83,185.4,180.68,180.96,178020.0
2022-09-26 11:00:00,181.0,181.17,178.74,179.44,137152.0,181.0,181.17,178.74,179.44,137152.0
2022-09-26 11:30:00,179.34,181.5,178.95,180.5,135170.0,179.34,181.5,178.95,180.5,135170.0
2022-09-26 12:00:00,180.5,181.78,179.71,180.74,172628.0,180.5,181.78,179.71,180.74,172628.0
2022-09-26 12:30:00,180.73,182.67,178.92,182.29,229854.0,180.73,182.67,178.92,182.29,229854.0
2022-09-26 13:00:00,182.29,182.29,180.02,180.68,184866.0,182.29,182.29,180.02,180.68,184866.0
2022-09-26 13:30:00,180.58,182.79,180.58,181.24,135617.0,180.58,182.79,180.58,181.24,135617.0
2022-09-26 14:00:00,181.24,182.32,181.18,181.35,100615.0,181.24,182.32,181.18,181.35,100615.0
2022-09-26 14:30:00,181.33,183.09,180.52,182.83,166907.0,181.33,183.09,180.52,182.83,166907.0
2022-09-26 15:00:00,182.84,183.74,182.63,183.07,78062.0,182.84,183.74,182.63,183.07,78062.0
2022-09-26 15:30:00,183.0,183.0,181.13,181.58,237106.0,183.0,183.0,181.13,181.58,237106.0
2022-09-27 09:30:00,189.0,193.24,188.03,190.39,461201.0,189.0,193.24,188.03,190.39,461201.0
2022-09-27 10:00:00,190.39,190.85,185.73,187.62,255779.0,190.39,190.85,185.73,187.62,255779.0
2022-09-27 10:30:00,187.64,190.32,187.29,189.62,214365.0,187.64,190.32,187.29,189.62,214365.0
2022-09-27 11:00:00,189.61,189.61,184.22,184.75,122761.0,189.61,189.61,184.22,184.75,122761.0
2022-09-27 11:30:00,184.75,185.35,182.67,183.14,107958.0,184.75,185.35,182.67,183.14,107958.0
2022-09-27 12:00:00,183.2,183.2,178.27,178.79,198904.0,183.2,183.2,178.27,178.79,198904.0
2022-09-27 12:30:00,178.78,179.18,176.0,177.95,184420.0,178.78,179.18,176.0,177.95,184420.0
2022-09-27 13:00:00,177.73,178.96,177.16,178.05,124145.0,177.73,178.96,177.16,178.05,124145.0
2022-09-27 13:30:00,177.9,179.5,177.58,179.28,78293.0,177.9,179.5,177.58,179.28,78293.0
2022-09-27 14:00:00,179.28,180.64,178.89,179.13,85551.0,179.28,180.64,178.89,179.13,85551.0
2022-09-27 14:30:00,179.16,181.45,178.1,180.76,111432.0,179.16,181.45,178.1,180.76,111432.0
2022-09-27 15:00:00,180.63,181.15,179.61,179.97,85286.0,180.63,181.15,179.61,179.97,85286.0
2022-09-27 15:30:00,180.04,180.63,179.25,180.34,205855.0,180.04,180.63,179.25,180.34,205855.0
2022-09-28 09:30:00,181.34,185.33,179.39,182.77,295813.0,181.34,185.33,179.39,182.77,295813.0
2022-09-28 10:00:00,182.76,184.73,180.51,183.63,121618.0,182.76,184.73,180.51,183.63,121618.0
2022-09-28 10:30:00,183.59,183.79,178.66,178.77,66603.0,183.59,183.79,178.66,178.77,66603.0
2022-09-28 11:00:00,178.79,181.3,178.15,180.69,88343.0,178.79,181.3,178.15,180.69,88343.0
2022-09-28 11:30:00,180.84,184.65,180.84,184.25,76943.0,180.84,184.65,180.84,184.25,76943.0
2022-09-28 12:00:00,184.07,187.1,184.06,186.48,136379.0,184.07,187.1,184.06,186.48,136379.0
2022-09-28 12:30:00,186.33,186.51,184.66,185.91,83663.0,186.33,186.51,184.66,185.91,83663.0
2022-09-28 13:00:00,185.91,186.57,184.36,184.86,90677.0,185.91,186.57,184.36,184.86,90677.0
2022-09-28 13:30:00,184.86,186.23,183.99,185.57,123653.0,184.86,186.23,183.99,185.57,123653.0
2022-09-28 14:00:00,185.58,186.44,185.05,185.94,101024.0,185.58,186.44,185.05,185.94,101024.0
2022-09-28 14:30:00,186.08,187.1,185.96,186.71,53749.0,186.08,187.1,185.96,186.71,53749.0
2022-09-28 15:00:00,186.62,188.22,186.56,188.05,74238.0,186.62,188.22,186.56,188.05,74238.0
2022-09-28 15:30:00,188.12,188.94,187.12,187.2,163987.0,188.12,188.94,187.12,187.2,163987.0
2022-09-29 09:30:00,182.5,184.53,174.1,174.14,307301.0,182.5,184.53,174.1,174.14,307301.0
2022-09-29 10:00:00,174.09,176.09,173.68,175.66,189154.0,174.09,176.09,173.68,175.66,189154.0
2022-09-29 10:30:00,175.83,176.35,172.6,173.16,157916.0,175.83,176.35,172.6,173.16,157916.0
2022-09-29 11:00:00,173.22,173.9,171.0,171.52,155266.0,173.22,173.9,171.0,171.52,155266.0
2022-09-29 11:30:00,171.64,174.64,171.29,174.26,108905.0,171.64,174.64,171.29,174.26,108905.0
2022-09-29 12:00:00,174.26,174.93,171.92,172.21,103311.0,174.26,174.93,171.92,172.21,103311.0
2022-09-29 12:30:00,172.31,174.44,172.21,173.65,75196.0,172.31,174.44,172.21,173.65,75196.0
2022-09-29 13:00:00,173.59,174.7,173.38,174.29,48050.0,173.59,174.7,173.38,174.29,48050.0
2022-09-29 13:30:00,174.07,174.71,172.73,172.78,89139.0,174.07,174.71,172.73,172.78,89139.0
2022-09-29 14:00:00,172.67,173.2,171.51,172.12,37448.0,172.67,173.2,171.51,172.12,37448.0
2022-09-29 14:30:00,171.93,172.67,171.36,171.53,49504.0,171.93,172.67,171.36,171.53,49504.0
2022-09-29 15:00:00,171.53,173.6,171.39,173.02,47922.0,171.53,173.6,171.39,173.02,47922.0
2022-09-29 15:30:00,173.0,174.7,172.91,174.05,155879.0,173.0,174.7,172.91,174.05,155879.0
2022-09-30 09:30:00,178.3,179.84,174.54,177.26,202376.0,178.3,179.84,174.54,177.26,202376.0
2022-09-30 10:00:00,177.57,179.84,176.54,179.84,86621.0,177.57,179.84,176.54,179.84,86621.0
2022-09-30 10:30:00,179.57,183.5,179.4,183.26,193977.0,179.57,183.5,179.4,183.26,193977.0
2022-09-30 11:00:00,183.25,184.92,182.31,184.0,165686.0,183.25,184.92,182.31,184.0,165686.0
2022-09-30 11:30:00,184.06,184.35,181.32,181.91,71136.0,184.06,184.35,181.32,181.91,71136.0
2022-09-30 12:00:00,181.84,182.58,180.66,180.78,48943.0,181.84,182.58,180.66,180.78,48943.0
2022-09-30 12:30:00,180.64,181.73,180.19,180.99,90324.0,180.64,181.73,180.19,180.99,90324.0
2022-09-30 13:00:00,181.1,181.29,179.19,179.62,62489.0,181.1,181.29,179.19,179.62,62489.0
2022-09-30 13:30:00,179.66,180.19,178.24,178.63,50917.0,179.66,180.19,178.24,178.63,50917.0
2022-09-30 14:00:00,178.76,180.02,178.6,178.81,46358.0,178.76,180.02,178.6,178.81,46358.0
2022-09-30 14:30:00,178.81,179.07,176.96,177.18,58734.0,178.81,179.07,176.96,177.18,58734.0
2022-09-30 15:00:00,177.11,179.0,177.07,178.96,77482.0,177.11,179.0,177.07,178.96,77482.0
2022-09-30 15:30:00,179.06,179.57,177.94,178.21,157517.0,179.06,179.57,177.94,178.21,157517.0
2022-10-03 09:30:00,179.9,182.0,173.24,175.28,184893.0,179.9,182.0,173.24,175.28,184893.0
2022-10-03 10:00:00,175.5,179.49,175.46,178.81,79887.0,175.5,179.49,175.46,178.81,79887.0
2022-10-03 10:30:00,179.04,179.4,175.62,176.19,56484.0,179.04,179.4,175.62,176.19,56484.0
2022-10-03 11:00:00,176.13,178.77,176.06,177.46,62312.0,176.13,178.77,176.06,177.46,62312.0
2022-10-03 11:30:00,177.66,178.01,176.24,176.68,55378.0,177.66,178.01,176.24,176.68,55378.0
2022-10-03 12:00:00,176.87,177.59,176.03,176.75,52861.0,176.87,177.59,176.03,176.75,52861.0
2022-10-03 12:30:00,176.7,177.6,176.24,176.88,32992.0,176.7,177.6,176.24,176.88,32992.0
2022-10-03 13:00:00,176.88,177.81,176.81,177.81,31484.0,176.88,177.81,176.81,177.81,31484.0
2022-10-03 13:30:00,177.9,178.69,177.36,178.17,45635.0,177.9,178.69,177.36,178.17,45635.0
2022-10-03 14:00:00,178.3,179.93,178.3,179.93,38285.0,178.3,179.93,178.3,179.93,38285.0
2022-10-03 14:30:00,179.85,179.91,178.51,179.15,57163.0,179.85,179.91,178.51,179.15,57163.0
2022-10-03 15:00:00,179.17,179.76,178.54,179.1,65489.0,179.17,179.76,178.54,179.1,65489.0
2022-10-03 15:30:00,179.12,179.28,177.09,177.47,139125.0,179.12,179.28,177.09,177.47,139125.0
2022-10-04 09:30:00,183.55,186.06,182.11,183.5,162626.0,183.55,186.06,182.11,183.5,162626.0
2022-10-04 10:00:00,183.5,184.08,181.78,182.87,113486.0,183.5,184.08,181.78,182.87,113486.0
2022-10-04 10:30:00,182.43,183.82,182.3,183.47,69376.0,182.43,183.82,182.3,183.47,69376.0
2022-10-04 11:00:00,183.65,185.73,182.78,185.67,62102.0,183.65,185.73,182.78,185.67,62102.0
2022-10-04 11:30:00,185.52,186.37,185.14,186.27,45452.0,185.52,186.37,185.14,186.27,45452.0
2022-10-04 12:00:00,186.42,186.7,184.65,185.18,31747.0,186.42,186.7,184.65,185.18,31747.0
2022-10-04 12:30:00,185.33,185.42,183.24,183.74,47548.0,185.33,185.42,183.24,183.74,47548.0
2022-10-04 13:00:00,183.81,183.89,181.25,182.06,50669.0,183.81,183.89,181.25,182.06,50669.0
2022-10-04 13:30:00,182.2,184.91,182.2,184.69,34691.0,182.2,184.91,182.2,184.69,34691.0
2022-10-04 14:00:00,184.75,185.87,184.75,185.2,45195.0,184.75,185.87,184.75,185.2,45195.0
2022-10-04 14:30:00,185.28,186.27,184.93,186.2,33006.0,185.28,186.27,184.93,186.2,33006.0
2022-10-04 15:00:00,186.02,186.08,184.35,185.57,38566.0,186.02,186.08,184.35,185.57,38566.0
2022-10-04 15:30:00,185.45,185.91,185.1,185.43,110011.0,185.45,185.91,185.1,185.43,110011.0
2022-10-05 09:30:00,180.46,182.6,175.82,176.63,77062.0,180.46,182.6,175.82,176.63,77062.0
2022-10-05 10:00:00,176.49,176.85,172.32,172.56,173838.0,176.49,176.85,172.32,172.56,173838.0
2022-10-05 10:30:00,172.55,174.66,172.16,172.92,100108.0,172.55,174.66,172.16,172.92,100108.0
2022-10-05 11:00:00,172.61,174.2,172.51,174.05,119759.0,172.61,174.2,172.51,174.05,119759.0
2022-10-05 11:30:00,174.05,175.81,174.0,175.62,48642.0,174.05,175.81,174.0,175.62,48642.0
2022-10-05 12:00:00,175.58,177.08,174.5,176.29,39440.0,175.58,177.08,174.5,176.29,39440.0
2022-10-05 12:30:00,176.54,177.6,175.65,177.22,31571.0,176.54,177.6,175.65,177.22,31571.0
2022-10-05 13:00:00,177.22,180.96,177.05,179.84,45891.0,177.22,180.96,177.05,179.84,45891.0
2022-10-05 13:30:00,179.81,179.89,178.0,178.2,23595.0,179.81,179.89,178.0,178.2,23595.0
2022-10-05 14:00:00,178.21,178.78,177.64,178.69,33260.0,178.21,178.78,177.64,178.69,33260.0
2022-10-05 14:30:00,178.67,179.58,178.33,179.58,18349.0,178.67,179.58,178.33,179.58,18349.0
2022-10-05 15:00:00,179.84,180.52,179.33,179.41,30793.0,179.84,180.52,179.33,179.41,30793.0
2022-10-05 15:30:00,179.44,180.13,178.49,178.76,90667.0,179.44,180.13,178.49,178.76,90667.0
2022-10-06 09:30:00,176.76,181.24,176.76,178.08,55226.0,176.76,181.24,176.76,178.08,55226.0
2022-10-06 10:00:00,177.88,177.98,171.0,171.8,260772.0,177.88,177.98,171.0,171.8,260772.0
2022-10-06 10:30:00,171.7,174.93,171.66,174.81,275744.0,171.7,174.93,171.66,174.81,275744.0
2022-10-06 11:00:00,174.83,175.49,172.25,173.04,72871.0,174.83,175.49,172.25,173.04,72871.0
2022-10-06 11:30:00,173.11,173.87,172.08,172.17,122389.0,173.11,173.87,172.08,172.17,122389.0
2022-10-06 12:00:00,172.09,172.35,170.87,172.22,50565.0,172.09,172.35,170.87,172.22,50565.0
2022-10-06 12:30:00,172.12,172.32,171.26,171.27,30629.0,172.12,172.32,171.26,171.27,30629.0
2022-10-06 13:00:00,171.38,171.55,170.38,171.44,60223.0,171.38,171.55,170.38,171.44,60223.0
2022-10-06 13:30:00,171.41,172.0,171.08,171.09,65344.0,171.41,172.0,171.08,171.09,65344.0
2022-10-06 14:00:00,171.08,171.09,170.0,170.71,84366.0,171.08,171.09,170.0,170.71,84366.0
2022-10-06 14:30:00,170.71,170.91,169.25,170.24,117613.0,170.71,170.91,169.25,170.24,117613.0
2022-10-06 15:00:00,170.24,170.5,169.42,169.93,83016.0,170.24,170.5,169.42,169.93,83016.0
2022-10-06 15:30:00,169.93,170.07,168.59,168.77,283773.0,169.93,170.07,168.59,168.77,283773.0
2022-10-07 09:30:00,164.47,164.47,158.01,158.25,380301.0,164.47,164.47,158.01,158.25,380301.0
2022-10-07 10:00:00,158.53,161.0,157.03,159.25,238121.0,158.53,161.0,157.03,159.25,238121.0
2022-10-07 10:30:00,159.31,160.37,157.91,159.5,113779.0,159.31,160.37,157.91,159.5,113779.0
2022-10-07 11:00:00,159.54,159.96,157.3,157.72,160588.0,159.54,159.96,157.3,157.72,160588.0
2022-10-07 11:30:00,157.75,157.94,156.27,156.72,96114.0,157.75,157.94,156.27,156.72,96114.0
2022-10-07 12:00:00,156.7,156.87,153.72,154.55,164634.0,156.7,156.87,153.72,154.55,164634.0
2022-10-07 12:30:00,154.43,154.73,153.65,154.68,70778.0,154.43,154.73,153.65,154.68,70778.0
2022-10-07 13:00:00,154.68,155.08,153.74,154.27,90403.0,154.68,155.08,153.74,154.27,90403.0
2022-10-07 13:30:00,154.22,154.98,153.95,154.62,112603.0,154.22,154.98,153.95,154.62,112603.0
2022-10-07 14:00:00,154.62,155.81,154.05,154.1,164100.0,154.62,155.81,154.05,154.1,164100.0
2022-10-07 14:30:00,154.07,154.97,153.49,154.61,115129.0,154.07,154.97,153.49,154.61,115129.0
2022-10-07 15:00:00,154.72,155.45,154.41,154.83,74380.0,154.72,155.45,154.41,154.83,74380.0
2022-10-07 15:30:00,154.82,154.9,153.74,154.24,333135.0,154.82,154.9,153.74,154.24,333135.0
2022-10-10 09:30:00,155.0,156.93,151.17,155.86,179803.0,155.0,156.93,151.17,155.86,179803.0
2022-10-10 10:00:00,155.91,157.38,155.44,156.76,96097.0,155.91,157.38,155.44,156.76,96097.0
2022-10-10 10:30:00,156.27,156.64,153.98,155.21,48072.0,156.27,156.64,153.98,155.21,48072.0
2022-10-10 11:00:00,155.21,157.93,154.78,157.16,55082.0,155.21,157.93,154.78,157.16,55082.0
2022-10-10 11:30:00,157.45,157.54,155.65,155.65,47549.0,157.45,157.54,155.65,155.65,47549.0
2022-10-10 12:00:00,155.71,155.93,154.46,154.53,26966.0,155.71,155.93,154.46,154.53,26966.0
2022-10-10 12:30:00,154.47,154.89,154.07,154.5,36948.0,154.47,154.89,154.07,154.5,36948.0
2022-10-10 13:00:00,154.39,155.59,153.93,155.49,31203.0,154.39,155.59,153.93,155.49,31203.0
2022-10-10 13:30:00,155.39,156.9,155.12,156.12,26854.0,155.39,156.9,155.12,156.12,26854.0
2022-10-10 14:00:00,156.13,156.13,154.42,154.62,35814.0,156.13,156.13,154.42,154.62,35814.0
2022-10-10 14:30:00,154.56,155.68,154.41,155.05,32504.0,154.56,155.68,154.41,155.05,32504.0
2022-10-10 15:00:00,154.99,155.74,154.52,154.68,36576.0,154.99,155.74,154.52,154.68,36576.0
2022-10-10 15:30:00,154.52,155.58,154.04,154.19,148847.0,154.52,155.58,154.04,154.19,148847.0
2022-10-11 09:30:00,153.15,153.16,150.55,151.38,84515.0,153.15,153.16,150.55,151.38,84515.0
2022-10-11 10:00:00,151.13,152.42,150.01,152.14,127060.0,151.13,152.42,150.01,152.14,127060.0
2022-10-11 10:30:00,152.08,153.55,151.19,152.15,131129.0,152.08,153.55,151.19,152.15,131129.0
2022-10-11 11:00:00,152.09,153.77,151.74,152.03,38897.0,152.09,153.77,151.74,152.03,38897.0
2022-10-11 11:30:00,152.06,153.97,152.05,153.04,44540.0,152.06,153.97,152.05,153.04,44540.0
2022-10-11 12:00:00,152.86,154.29,152.05,153.62,41831.0,152.86,154.29,152.05,153.62,41831.0
2022-10-11 12:30:00,153.54,154.04,152.64,152.64,37550.0,153.54,154.04,152.64,152.64,37550.0
2022-10-11 13:00:00,152.78,152.85,150.77,150.86,43814.0,152.78,152.85,150.77,150.86,43814.0
2022-10-11 13:30:00,150.88,151.75,150.4,151.72,62659.0,150.88,151.75,150.4,151.72,62659.0
2022-10-11 14:00:00,151.71,152.36,151.27,151.96,107831.0,151.71,152.36,151.27,151.96,107831.0
2022-10-11 14:30:00,152.0,152.82,150.43,150.61,55422.0,152.0,152.82,150.43,150.61,55422.0
2022-10-11 15:00:00,150.61,151.07,150.16,150.82,71430.0,150.61,151.07,150.16,150.82,71430.0
2022-10-11 15:30:00,150.73,152.51,150.29,151.89,231503.0,150.73,152.51,150.29,151.89,231503.0
2022-10-12 09:30:00,152.7,152.7,149.16,149.77,94101.0,152.7,152.7,149.16,149.77,94101.0
2022-10-12 10:00:00,149.81,150.35,147.33,148.32,70004.0,149.81,150.35,147.33,148.32,70004.0
2022-10-12 10:30:00,148.36,149.15,147.63,148.1,77698.0,148.36,149.15,147.63,148.1,77698.0
2022-10-12 11:00:00,148.07,149.17,147.33,148.5,87661.0,148.07,149.17,147.33,148.5,87661.0
2022-10-12 11:30:00,148.71,149.49,148.0,149.01,29234.0,148.71,149.49,148.0,149.01,29234.0
2022-10-12 12:00:00,149.1,149.32,146.18,146.46,118931.0,149.1,149.32,146.18,146.46,118931.0
2022-10-12 12:30:00,146.46,147.19,146.2,147.19,108493.0,146.46,147.19,146.2,147.19,108493.0
2022-10-12 13:00:00,147.3,147.75,146.29,146.55,50175.0,147.3,147.75,146.29,146.55,50175.0
2022-10-12 13:30:00,146.56,146.75,145.94,146.56,60173.0,146.56,146.75,145.94,146.56,60173.0
2022-10-12 14:00:00,146.81,149.06,146.32,149.03,70686.0,146.81,149.06,146.32,149.03,70686.0
2022-10-12 14:30:00,149.15,149.77,147.8,148.28,61311.0,149.15,149.77,147.8,148.28,61311.0
2022-10-12 15:00:00,148.28,149.75,148.01,149.25,86070.0,148.28,149.75,148.01,149.25,86070.0
2022-10-12 15:30:00,149.26,150.2,148.9,149.97,218489.0,149.26,150.2,148.9,149.97,218489.0
2022-10-13 09:30:00,142.71,143.63,138.75,141.0,301553.0,142.71,143.63,138.75,141.0,301553.0
2022-10-13 10:00:00,140.94,143.76,140.07,140.07,135497.0,140.94,143.76,140.07,140.07,135497.0
2022-10-13 10:30:00,140.26,143.08,140.26,142.22,91965.0,140.26,143.08,140.26,142.22,91965.0
2022-10-13 11:00:00,142.01,148.01,142.0,145.45,183988.0,142.01,148.01,142.0,145.45,183988.0
2022-10-13 11:30:00,145.44,147.87,144.79,146.18,101693.0,145.44,147.87,144.79,146.18,101693.0
2022-10-13 12:00:00,146.25,146.87,144.03,144.84,77744.0,146.25,146.87,144.03,144.84,77744.0
2022-10-13 12:30:00,144.86,146.64,144.45,146.15,46005.0,144.86,146.64,144.45,146.15,46005.0
2022-10-13 13:00:00,146.29,147.76,145.65,147.58,84471.0,146.29,147.76,145.65,147.58,84471.0
2022-10-13 13:30:00,147.83,148.0,145.76,145.99,84265.0,147.83,148.0,145.76,145.99,84265.0
2022-10-13 14:00:00,146.0,147.69,145.9,146.6,52273.0,146.0,147.69,145.9,146.6,52273.0
2022-10-13 14:30:00,146.7,147.4,146.4,147.27,54453.0,146.7,147.4,146.4,147.27,54453.0
2022-10-13 15:00:00,147.2,147.62,146.56,146.67,60887.0,147.2,147.62,146.56,146.67,60887.0
2022-10-13 15:30:00,146.66,147.05,145.87,146.3,313812.0,146.66,147.05,145.87,146.3,313812.0
2022-10-14 09:30:00,148.1,149.97,144.48,144.77,134796.0,148.1,149.97,144.48,144.77,134796.0
2022-10-14 10:00:00,144.53,144.62,141.6,142.28,109848.0,144.53,144.62,141.6,142.28,109848.0
2022-10-14 10:30:00,141.99,142.97,140.98,142.28,45828.0,141.99,142.97,140.98,142.28,45828.0
2022-10-14 11:00:00,142.5,142.81,140.17,141.0,53082.0,142.5,142.81,140.17,141.0,53082.0
2022-10-14 11:30:00,140.99,141.0,138.11,138.19,89058.0,140.99,141.0,138.11,138.19,89058.0
2022-10-14 12:00:00,138.12,139.67,137.35,139.34,89236.0,138.12,139.67,137.35,139.34,89236.0
2022-10-14 12:30:00,139.39,139.72,137.75,138.06,50393.0,139.39,139.72,137.75,138.06,50393.0
2022-10-14 13:00:00,138.06,138.86,137.63,138.62,61585.0,138.06,138.86,137.63,138.62,61585.0
2022-10-14 13:30:00,138.56,139.06,138.34,138.86,41870.0,138.56,139.06,138.34,138.86,41870.0
2022-10-14 14:00:00,138.75,138.75,137.3,137.77,75356.0,138.75,138.75,137.3,137.77,75356.0
2022-10-14 14:30:00,137.78,138.07,137.28,137.65,64661.0,137.78,138.07,137.28,137.65,64661.0
2022-10-14 15:00:00,137.82,138.25,136.97,137.39,62827.0,137.82,138.25,136.97,137.39,62827.0
2022-10-14 15:30:00,137.39,137.85,136.85,137.17,185638.0,137.39,137.85,136.85,137.17,185638.0
2022-10-17 09:30:00,141.05,144.49,140.34,143.54,202609.0,141.05,144.49,140.34,143.54,202609.0
2022-10-17 10:00:00,143.65,145.9,143.56,145.14,124044.0,143.65,145.9,143.56,145.14,124044.0
2022-10-17 10:30:00,145.32,145.98,143.68,144.32,83637.0,145.32,145.98,143.68,144.32,83637.0
2022-10-17 11:00:00,144.42,146.65,144.34,146.64,79701.0,144.42,146.65,144.34,146.64,79701.0
2022-10-17 11:30:00,146.56,148.17,145.95,147.11,117236.0,146.56,148.17,145.95,147.11,117236.0
2022-10-17 12:00:00,147.05,147.38,146.2,146.41,74795.0,147.05,147.38,146.2,146.41,74795.0
2022-10-17 12:30:00,146.46,146.63,144.99,145.26,38236.0,146.46,146.63,144.99,145.26,38236.0
2022-10-17 13:00:00,145.11,145.57,144.61,144.61,25028.0,145.11,145.57,144.61,144.61,25028.0
2022-10-17 13:30:00,144.65,145.4,144.6,144.82,30519.0,144.65,145.4,144.6,144.82,30519.0
2022-10-17 14:00:00,144.8,144.97,143.7,144.04,35642.0,144.8,144.97,143.7,144.04,35642.0
2022-10-17 14:30:00,144.14,144.69,143.75,144.19,35486.0,144.14,144.69,143.75,144.19,35486.0
2022-10-17 15:00:00,144.18,144.18,143.32,143.41,49576.0,144.18,144.18,143.32,143.41,49576.0
2022-10-17 15:30:00,143.53,144.34,143.27,143.95,105612.0,143.53,144.34,143.27,143.95,105612.0
2022-10-18 09:30:00,149.96,152.64,147.79,148.45,199525.0,149.96,152.64,147.79,148.45,199525.0
2022-10-18 10:00:00,148.02,149.65,147.31,147.31,89317.0,148.02,149.65,147.31,147.31,89317.0
2022-10-18 10:30:00,147.39,148.6,145.66,147.26,97155.0,147.39,148.6,145.66,147.26,97155.0
2022-10-18 11:00:00,147.26,147.83,145.39,145.51,50569.0,147.26,147.83,145.39,145.51,50569.0
2022-10-18 11:30:00,145.53,146.83,144.81,146.57,71395.0,145.53,146.83,144.81,146.57,71395.0
2022-10-18 12:00:00,146.65,147.05,145.63,147.04,45606.0,146.65,147.05,145.63,147.04,45606.0
2022-10-18 12:30:00,146.96,148.54,146.64,146.71,40328.0,146.96,148.54,146.64,146.71,40328.0
2022-10-18 13:00:00,146.91,147.75,146.13,147.58,31047.0,146.91,147.75,146.13,147.58,31047.0
2022-10-18 13:30:00,147.65,148.51,147.4,148.23,36411.0,147.65,148.51,147.4,148.23,36411.0
2022-10-18 14:00:00,148.15,148.64,147.82,148.58,31196.0,148.15,148.64,147.82,148.58,31196.0
2022-10-18 14:30:00,148.58,148.77,146.13,147.43,81487.0,148.58,148.77,146.13,147.43,81487.0
2022-10-18 15:00:00,147.36,147.83,146.83,147.62,46962.0,147.36,147.83,146.83,147.62,46962.0
2022-10-18 15:30:00,147.55,148.58,147.39,147.79,157029.0,147.55,148.58,147.39,147.79,157029.0
2022-10-19 09:30:00,121.86,123.05,115.5,117.84,2001799.0,121.86,123.05,115.5,117.84,2001799.0
2022-10-19 10:00:00,117.93,120.4,117.73,118.62,850808.0,117.93,120.4,117.73,118.62,850808.0
2022-10-19 10:30:00,118.64,119.17,114.65,115.0,820758.0,118.64,119.17,114.65,115.0,820758.0
2022-10-19 11:00:00,115.04,116.43,114.82,115.23,499737.0,115.04,116.43,114.82,115.23,499737.0
2022-10-19 11:30:00,115.09,116.26,114.34,115.57,500681.0,115.09,116.26,114.34,115.57,500681.0
2022-10-19 12:00:00,115.55,115.59,112.0,112.37,847907.0,115.55,115.59,112.0,112.37,847907.0
2022-10-19 12:30:00,112.45,112.85,111.25,112.38,599294.0,112.45,112.85,111.25,112.38,599294.0
2022-10-19 13:00:00,112.33,112.33,110.15,110.31,730608.0,112.33,112.33,110.15,110.31,730608.0
2022-10-19 13:30:00,110.31,110.97,110.21,110.68,342483.0,110.31,110.97,110.21,110.68,342483.0
2022-10-19 14:00:00,110.65,112.03,110.55,111.36,500653.0,110.65,112.03,110.55,111.36,500653.0
2022-10-19 14:30:00,111.31,111.89,110.82,111.22,334838.0,111.31,111.89,110.82,111.22,334838.0
2022-10-19 15:00:00,111.22,112.1,110.25,110.56,447185.0,111.22,112.1,110.25,110.56,447185.0
2022-10-19 15:30:00,110.6,110.74,109.05,110.35,1376477.0,110.6,110.74,109.05,110.35,1376477.0
2022-10-20 09:30:00,107.0,111.0,106.0,110.46,760121.0,107.0,111.0,106.0,110.46,760121.0
2022-10-20 10:00:00,110.17,115.96,110.15,114.47,623782.0,110.17,115.96,110.15,114.47,623782.0
2022-10-20 10:30:00,114.38,115.1,112.62,114.52,449551.0,114.38,115.1,112.62,114.52,449551.0
2022-10-20 11:00:00,114.5,116.39,113.25,113.26,371790.0,114.5,116.39,113.25,113.26,371790.0
2022-10-20 11:30:00,113.25,113.25,112.08,112.59,254752.0,113.25,113.25,112.08,112.59,254752.0
2022-10-20 12:00:00,112.57,112.57,110.69,111.02,259214.0,112.57,112.57,110.69,111.02,259214.0
2022-10-20 12:30:00,111.1,111.5,110.52,111.45,153206.0,111.1,111.5,110.52,111.45,153206.0
2022-10-20 13:00:00,111.41,111.88,110.79,111.79,189643.0,111.41,111.88,110.79,111.79,189643.0
2022-10-20 13:30:00,111.79,111.79,109.83,110.17,231102.0,111.79,111.79,109.83,110.17,231102.0
2022-10-20 14:00:00,110.17,110.19,108.92,109.43,307130.0,110.17,110.19,108.92,109.43,307130.0
2022-10-20 14:30:00,109.42,111.35,109.38,110.86,202927.0,109.42,111.35,109.38,110.86,202927.0
2022-10-20 15:00:00,110.97,111.46,110.01,110.09,284707.0,110.97,111.46,110.01,110.09,284707.0
2022-10-20 15:30:00,110.09,111.07,109.88,109.89,643415.0,110.09,111.07,109.88,109.89,643415.0
2022-10-21 09:30:00,109.85,109.85,106.81,109.27,277850.0,109.85,109.85,106.81,109.27,277850.0
2022-10-21 10:00:00,109.23,111.46,107.57,107.57,230006.0,109.23,111.46,107.57,107.57,230006.0
2022-10-21 10:30:00,107.54,108.47,106.3,106.62,224465.0,107.54,108.47,106.3,106.62,224465.0
2022-10-21 11:00:00,106.83,107.75,105.95,107.27,156180.0,106.83,107.75,105.95,107.27,156180.0
2022-10-21 11:30:00,107.34,108.47,106.99,107.73,146761.0,107.34,108.47,106.99,107.73,146761.0
2022-10-21 12:00:00,107.78,109.14,107.78,108.21,168824.0,107.78,109.14,107.78,108.21,168824.0
2022-10-21 12:30:00,108.23,110.19,108.16,109.63,131152.0,108.23,110.19,108.16,109.63,131152.0
2022-10-21 13:00:00,109.64,110.37,108.95,108.95,130802.0,109.64,110.37,108.95,108.95,130802.0
2022-10-21 13:30:00,109.03,109.5,108.51,109.5,137073.0,109.03,109.5,108.51,109.5,137073.0
2022-10-21 14:00:00,109.45,110.0,108.76,108.76,116571.0,109.45,110.0,108.76,108.76,116571.0
2022-10-21 14:30:00,108.73,109.08,107.91,108.53,211197.0,108.73,109.08,107.91,108.53,211197.0
2022-10-21 15:00:00,108.58,109.82,108.26,109.82,236638.0,108.58,109.82,108.26,109.82,236638.0
2022-10-21 15:30:00,109.69,109.97,109.22,109.62,546383.0,109.69,109.97,109.22,109.62,546383.0
2022-10-24 09:30:00,108.97,110.86,107.84,107.95,159324.0,108.97,110.86,107.84,107.95,159324.0
2022-10-24 10:00:00,107.97,107.97,105.87,106.14,223374.0,107.97,107.97,105.87,106.14,223374.0
2022-10-24 10:30:00,106.09,108.67,105.98,108.66,193543.0,106.09,108.67,105.98,108.66,193543.0
2022-10-24 11:00:00,108.63,111.88,108.57,111.88,162254.0,108.63,111.88,108.57,111.88,162254.0
2022-10-24 11:30:00,111.71,112.97,111.2,112.92,179833.0,111.71,112.97,111.2,112.92,179833.0
2022-10-24 12:00:00,112.88,112.92,111.2,111.34,104721.0,112.88,112.92,111.2,111.34,104721.0
2022-10-24 12:30:00,111.39,112.07,111.12,111.64,46456.0,111.39,112.07,111.12,111.64,46456.0
2022-10-24 13:00:00,111.62,111.86,111.25,111.32,80200.0,111.62,111.86,111.25,111.32,80200.0
2022-10-24 13:30:00,111.31,111.45,110.76,111.41,53219.0,111.31,111.45,110.76,111.41,53219.0
2022-10-24 14:00:00,111.4,112.13,111.09,111.96,77587.0,111.4,112.13,111.09,111.96,77587.0
2022-10-24 14:30:00,112.0,112.68,111.8,112.24,110172.0,112.0,112.68,111.8,112.24,110172.0
2022-10-24 15:00:00,112.31,113.48,112.18,113.13,139344.0,112.31,113.48,112.18,113.13,139344.0
2022-10-24 15:30:00,113.19,113.45,112.78,113.15,338841.0,113.19,113.45,112.78,113.15,338841.0
2022-10-25 09:30:00,112.55,119.18,112.55,116.69,326610.0,112.55,119.18,112.55,116.69,326610.0
2022-10-25 10:00:00,116.66,118.28,116.04,117.81,137559.0,116.66,118.28,116.04,117.81,137559.0
2022-10-25 10:30:00,117.79,118.0,116.55,117.02,128569.0,117.79,118.0,116.55,117.02,128569.0
2022-10-25 11:00:00,117.13,119.5,116.99,119.43,154213.0,117.13,119.5,116.99,119.43,154213.0
2022-10-25 11:30:00,119.37,120.92,119.22,119.55,104002.0,119.37,120.92,119.22,119.55,104002.0
2022-10-25 12:00:00,119.55,120.65,119.44,120.36,59296.0,119.55,120.65,119.44,120.36,59296.0
2022-10-25 12:30:00,120.34,120.66,119.28,119.58,67185.0,120.34,120.66,119.28,119.58,67185.0
2022-10-25 13:00:00,119.64,120.18,118.87,119.5,60413.0,119.64,120.18,118.87,119.5,60413.0
2022-10-25 13:30:00,119.54,119.79,119.08,119.34,64130.0,119.54,119.79,119.08,119.34,64130.0
2022-10-25 14:00:00,119.42,121.12,119.37,121.06,81674.0,119.42,121.12,119.37,121.06,81674.0
2022-10-25 14:30:00,121.11,121.45,120.15,120.15,111793.0,121.11,121.45,120.15,120.15,111793.0
2022-10-25 15:00:00,120.24,121.53,120.2,121.37,111903.0,120.24,121.53,120.2,121.37,111903.0
2022-10-25 15:30:00,121.42,121.65,120.78,121.33,291767.0,121.42,121.65,120.78,121.33,291767.0
2022-10-26 09:30:00,122.04,123.22,119.61,119.68,124438.0,122.04,123.22,119.61,119.68,124438.0
2022-10-26 10:00:00,119.69,122.8,119.58,122.41,65762.0,119.69,122.8,119.58,122.41,65762.0
2022-10-26 10:30:00,122.27,122.48,120.02,120.05,80248.0,122.27,122.48,120.02,120.05,80248.0
2022-10-26 11:00:00,120.17,123.96,120.11,123.02,100095.0,120.17,123.96,120.11,123.02,100095.0
2022-10-26 11:30:00,123.09,123.32,121.84,122.22,33150.0,123.09,123.32,121.84,122.22,33150.0
2022-10-26 12:00:00,122.44,123.63,122.44,123.1,52583.0,122.44,123.63,122.44,123.1,52583.0
2022-10-26 12:30:00,123.16,123.84,120.64,121.2,118343.0,123.16,123.84,120.64,121.2,118343.0
2022-10-26 13:00:00,121.11,121.37,120.48,120.59,63317.0,121.11,121.37,120.48,120.59,63317.0
2022-10-26 13:30:00,120.45,120.88,119.67,120.57,115200.0,120.45,120.88,119.67,120.57,115200.0
2022-10-26 14:00:00,120.72,121.14,120.03,120.06,60293.0,120.72,121.14,120.03,120.06,60293.0
2022-10-26 14:30:00,120.25,120.71,120.02,120.15,62989.0,120.25,120.71,120.02,120.15,62989.0
2022-10-26 15:00:00,120.11,120.24,119.41,119.85,98682.0,120.11,120.24,119.41,119.85,98682.0
2022-10-26 15:30:00,119.85,120.52,119.3,119.53,184670.0,119.85,120.52,119.3,119.53,184670.0
2022-10-27 09:30:00,120.5,121.81,118.3,119.71,126098.0,120.5,121.81,118.3,119.71,126098.0
2022-10-27 10:00:00,119.46,123.09,119.21,123.0,63853.0,119.46,123.09,119.21,123.0,63853.0
2022-10-27 10:30:00,123.0,123.35,121.88,121.88,50847.0,123.0,123.35,121.88,121.88,50847.0
2022-10-27 11:00:00,122.01,124.63,121.77,123.8,58596.0,122.01,124.63,121.77,123.8,58596.0
2022-10-27 11:30:00,123.9,123.98,122.34,122.38,69598.0,123.9,123.98,122.34,122.38,69598.0
2022-10-27 12:00:00,122.35,123.33,122.19,122.39,24532.0,122.35,123.33,122.19,122.39,24532.0
2022-10-27 12:30:00,122.2,122.83,121.98,122.61,49357.0,122.2,122.83,121.98,122.61,49357.0
2022-10-27 13:00:00,122.62,123.4,122.22,122.83,36397.0,122.62,123.4,122.22,122.83,36397.0
2022-10-27 13:30:00,122.73,122.86,122.12,122.14,25164.0,122.73,122.86,122.12,122.14,25164.0
2022-10-27 14:00:00,122.16,122.21,121.17,121.28,99549.0,122.16,122.21,121.17,121.28,99549.0
2022-10-27 14:30:00,121.22,121.5,120.3,120.47,42057.0,121.22,121.5,120.3,120.47,42057.0
2022-10-27 15:00:00,120.51,120.78,119.86,120.38,72372.0,120.51,120.78,119.86,120.38,72372.0
2022-10-27 15:30:00,120.27,120.72,119.48,119.89,177658.0,120.27,120.72,119.48,119.89,177658.0
2022-10-28 09:30:00,118.88,119.46,116.64,117.18,132179.0,118.88,119.46,116.64,117.18,132179.0
2022-10-28 10:00:00,117.18,117.65,114.58,115.7,176908.0,117.18,117.65,114.58,115.7,176908.0
2022-10-28 10:30:00,115.98,116.9,115.41,116.51,113600.0,115.98,116.9,115.41,116.51,113600.0
2022-10-28 11:00:00,116.55,116.61,114.86,114.94,102843.0,116.55,116.61,114.86,114.94,102843.0
2022-10-28 11:30:00,114.94,115.69,114.65,114.84,134494.0,114.94,115.69,114.65,114.84,134494.0
2022-10-28 12:00:00,114.92,115.59,114.67,115.55,139142.0,114.92,115.59,114.67,115.55,139142.0
2022-10-28 12:30:00,115.42,116.1,115.29,115.61,130831.0,115.42,116.1,115.29,115.61,130831.0
2022-10-28 13:00:00,115.53,116.07,115.48,115.54,63487.0,115.53,116.07,115.48,115.54,63487.0
2022-10-28 13:30:00,115.47,116.73,115.47,116.55,90365.0,115.47,116.73,115.47,116.55,90365.0
2022-10-28 14:00:00,116.64,116.89,116.1,116.16,122358.0,116.64,116.89,116.1,116.16,122358.0
2022-10-28 14:30:00,116.22,116.5,115.85,116.46,75773.0,116.22,116.5,115.85,116.46,75773.0
2022-10-28 15:00:00,116.51,116.79,116.0,116.63,112718.0,116.51,116.79,116.0,116.63,112718.0
2022-10-28 15:30:00,116.59,116.94,116.28,116.66,356316.0,116.59,116.94,116.28,116.66,356316.0
2022-10-31 09:30:00,116.6,118.52,115.27,116.24,74624.0,116.6,118.52,115.27,116.24,74624.0
2022-10-31 10:00:00,116.12,118.0,116.11,116.41,96535.0,116.12,118.0,116.11,116.41,96535.0
2022-10-31 10:30:00,116.24,117.37,115.7,117.0,52652.0,116.24,117.37,115.7,117.0,52652.0
2022-10-31 11:00:00,116.86,117.63,116.56,117.13,80042.0,116.86,117.63,116.56,117.13,80042.0
2022-10-31 11:30:00,117.24,118.73,117.12,117.75,62537.0,117.24,118.73,117.12,117.75,62537.0
2022-10-31 12:00:00,117.75,118.6,117.5,117.65,49524.0,117.75,118.6,117.5,117.65,49524.0
2022-10-31 12:30:00,117.59,117.75,116.94,117.07,47808.0,117.59,117.75,116.94,117.07,47808.0
2022-10-31 13:00:00,117.14,117.36,116.68,117.33,67844.0,117.14,117.36,116.68,117.33,67844.0
2022-10-31 13:30:00,117.27,117.28,116.53,116.99,61754.0,117.27,117.28,116.53,116.99,61754.0
2022-10-31 14:00:00,117.05,117.08,116.23,116.25,42200.0,117.05,117.08,116.23,116.25,42200.0
2022-10-31 14:30:00,116.24,116.86,115.6,115.86,81102.0,116.24,116.86,115.6,115.86,81102.0
2022-10-31 15:00:00,115.8,115.8,115.24,115.39,181381.0,115.8,115.8,115.24,115.39,181381.0
2022-10-31 15:30:00,115.38,116.18,115.33,115.81,393091.0,115.38,116.18,115.33,115.81,393091.0
2022-11-01 09:30:00,119.05,120.35,117.5,118.48,103291.0,119.05,120.35,117.5,118.48,103291.0
2022-11-01 10:00:00,118.52,119.04,117.23,118.48,167573.0,118.52,119.04,117.23,118.48,167573.0
2022-11-01 10:30:00,118.49,118.88,117.12,117.28,48203.0,118.49,118.88,117.12,117.28,48203.0
2022-11-01 11:00:00,117.13,117.96,116.89,117.73,42997.0,117.13,117.96,116.89,117.73,42997.0
2022-11-01 11:30:00,117.86,117.95,116.29,117.43,42057.0,117.86,117.95,116.29,117.43,42057.0
2022-11-01 12:00:00,117.32,118.11,117.3,117.49,90197.0,117.32,118.11,117.3,117.49,90197.0
2022-11-01 12:30:00,117.49,117.51,116.43,116.84,47455.0,117.49,117.51,116.43,116.84,47455.0
2022-11-01 13:00:00,116.84,117.27,116.17,117.22,67279.0,116.84,117.27,116.17,117.22,67279.0
2022-11-01 13:30:00,117.26,117.4,116.64,117.06,39150.0,117.26,117.4,116.64,117.06,39150.0
2022-11-01 14:00:00,117.06,117.25,116.84,117.07,31077.0,117.06,117.25,116.84,117.07,31077.0
2022-11-01 14:30:00,117.12,117.23,116.4,116.65,62641.0,117.12,117.23,116.4,116.65,62641.0
2022-11-01 15:00:00,116.63,116.63,115.51,115.91,142486.0,116.63,116.63,115.51,115.91,142486.0
2022-11-01 15:30:00,115.87,116.04,114.64,114.81,355059.0,115.87,116.04,114.64,114.81,355059.0
2022-11-02 09:30:00,114.0,115.4,110.1,115.4,249826.0,114.0,115.4,110.1,115.4,249826.0
2022-11-02 10:00:00,115.07,117.27,114.96,117.08,205509.0,115.07,117.27,114.96,117.08,205509.0
2022-11-02 10:30:00,116.87,117.13,111.85,112.07,290195.0,116.87,117.13,111.85,112.07,290195.0
2022-11-02 11:00:00,112.04,112.31,110.1,110.87,197617.0,112.04,112.31,110.1,110.87,197617.0
2022-11-02 11:30:00,110.88,110.99,109.19,109.21,133734.0,110.88,110.99,109.19,109.21,133734.0
2022-11-02 12:00:00,109.23,109.29,107.87,107.97,132268.0,109.23,109.29,107.87,107.97,132268.0
2022-11-02 12:30:00,107.97,108.43,106.58,108.43,384832.0,107.97,108.43,106.58,108.43,384832.0
2022-11-02 13:00:00,108.48,109.66,107.1,109.12,193828.0,108.48,109.66,107.1,109.12,193828.0
2022-11-02 13:30:00,109.03,109.47,108.35,108.38,118661.0,109.03,109.47,108.35,108.38,118661.0
2022-11-02 14:00:00,108.56,111.2,107.86,111.09,425116.0,108.56,111.2,107.86,111.09,425116.0
2022-11-02 14:30:00,111.1,111.64,107.31,108.01,274851.0,111.1,111.64,107.31,108.01,274851.0
2022-11-02 15:00:00,107.97,109.32,104.81,105.18,331450.0,107.97,109.32,104.81,105.18,331450.0
2022-11-02 15:30:00,105.18,106.54,105.08,105.53,396217.0,105.18,106.54,105.08,105.53,396217.0
2022-11-03 09:30:00,104.3,105.24,101.39,101.4,232582.0,104.3,105.24,101.39,101.4,232582.0
2022-11-03 10:00:00,101.4,104.18,101.15,104.18,274556.0,101.4,104.18,101.15,104.18,274556.0
2022-11-03 10:30:00,104.04,104.41,102.57,103.81,172739.0,104.04,104.41,102.57,103.81,172739.0
2022-11-03 11:00:00,103.81,104.32,102.6,102.6,124418.0,103.81,104.32,102.6,102.6,124418.0
2022-11-03 11:30:00,102.52,103.79,102.23,102.85,65462.0,102.52,103.79,102.23,102.85,65462.0
2022-11-03 12:00:00,102.91,103.26,102.27,102.57,86354.0,102.91,103.26,102.27,102.57,86354.0
2022-11-03 12:30:00,102.57,102.88,101.93,102.48,93626.0,102.57,102.88,101.93,102.48,93626.0
2022-11-03 13:00:00,102.45,102.45,101.45,101.97,88260.0,102.45,102.45,101.45,101.97,88260.0
2022-11-03 13:30:00,101.97,103.71,101.86,103.2,96978.0,101.97,103.71,101.86,103.2,96978.0
2022-11-03 14:00:00,103.2,103.49,102.58,103.08,101927.0,103.2,103.49,102.58,103.08,101927.0
2022-11-03 14:30:00,103.09,103.19,102.38,102.5,92407.0,103.09,103.19,102.38,102.5,92407.0
2022-11-03 15:00:00,102.52,102.71,102.14,102.22,113146.0,102.52,102.71,102.14,102.22,113146.0
2022-11-03 15:30:00,102.22,102.27,101.18,101.38,298255.0,102.22,102.27,101.18,101.38,298255.0
2022-11-04 09:30:00,103.14,104.41,101.28,102.11,136068.0,103.14,104.41,101.28,102.11,136068.0
2022-11-04 10:00:00,102.22,102.3,100.04,102.13,136153.0,102.22,102.3,100.04,102.13,136153.0
2022-11-04 10:30:00,102.14,103.82,101.84,103.56,131537.0,102.14,103.82,101.84,103.56,131537.0
2022-11-04 11:00:00,103.56,104.35,102.22,102.22,121292.0,103.56,104.35,102.22,102.22,121292.0
2022-11-04 11:30:00,102.09,102.46,100.32,100.32,92683.0,102.09,102.46,100.32,100.32,92683.0
2022-11-04 12:00:00,100.45,100.72,99.6,100.44,143513.0,100.45,100.72,99.6,100.44,143513.0
2022-11-04 12:30:00,100.32,100.61,98.96,99.6,122354.0,100.32,100.61,98.96,99.6,122354.0
2022-11-04 13:00:00,99.53,100.07,99.06,99.7,83540.0,99.53,100.07,99.06,99.7,83540.0
2022-11-04 13:30:00,99.57,100.32,99.12,99.26,96888.0,99.57,100.32,99.12,99.26,96888.0
2022-11-04 14:00:00,99.2,99.58,98.65,99.5,102044.0,99.2,99.58,98.65,99.5,102044.0
2022-11-04 14:30:00,99.5,101.13,99.49,100.94,79832.0,99.5,101.13,99.49,100.94,79832.0
2022-11-04 15:00:00,100.9,101.51,100.69,101.02,113299.0,100.9,101.51,100.69,101.02,113299.0
2022-11-04 15:30:00,100.9,101.47,100.68,101.12,267211.0,100.9,101.47,100.68,101.12,267211.0
2022-11-07 09:30:00,103.27,103.27,99.38,99.66,113075.0,103.27,103.27,99.38,99.66,113075.0
2022-11-07 10:00:00,99.47,100.15,97.5,97.94,107094.0,99.47,100.15,97.5,97.94,107094.0
2022-11-07 10:30:00,97.91,98.85,97.62,98.23,122791.0,97.91,98.85,97.62,98.23,122791.0
2022-11-07 11:00:00,98.23,98.29,97.26,98.02,109246.0,98.23,98.29,97.26,98.02,109246.0
2022-11-07 11:30:00,98.03,98.41,97.12,97.21,91968.0,98.03,98.41,97.12,97.21,91968.0
2022-11-07 12:00:00,97.25,97.67,96.95,97.16,108200.0,97.25,97.67,96.95,97.16,108200.0
2022-11-07 12:30:00,97.13,97.18,95.92,96.13,152868.0,97.13,97.18,95.92,96.13,152868.0
2022-11-07 13:00:00,96.12,96.91,96.02,96.82,183232.0,96.12,96.91,96.02,96.82,183232.0
2022-11-07 13:30:00,96.82,96.88,96.11,96.6,177479.0,96.82,96.88,96.11,96.6,177479.0
2022-11-07 14:00:00,96.63,97.88,96.63,97.83,209358.0,96.63,97.88,96.63,97.83,209358.0
2022-11-07 14:30:00,97.87,98.14,97.42,97.5,108692.0,97.87,98.14,97.42,97.5,108692.0
2022-11-07 15:00:00,97.56,98.41,97.56,98.06,146954.0,97.56,98.41,97.56,98.06,146954.0
2022-11-07 15:30:00,98.03,98.43,97.87,98.0,419100.0,98.03,98.43,97.87,98.0,419100.0
2022-11-08 09:30:00,99.18,102.13,98.7,100.93,160212.0,99.18,102.13,98.7,100.93,160212.0
2022-11-08 10:00:00,100.93,101.75,100.54,101.24,191842.0,100.93,101.75,100.54,101.24,191842.0
2022-11-08 10:30:00,101.14,102.9,101.0,102.76,181983.0,101.14,102.9,101.0,102.76,181983.0
2022-11-08 11:00:00,102.76,105.15,102.52,105.09,143411.0,102.76,105.15,102.52,105.09,143411.0
2022-11-08 11:30:00,105.11,105.77,104.32,104.47,135260.0,105.11,105.77,104.32,104.47,135260.0
2022-11-08 12:00:00,104.53,104.77,103.55,104.24,89136.0,104.53,104.77,103.55,104.24,89136.0
2022-11-08 12:30:00,104.14,104.54,103.38,103.85,133538.0,104.14,104.54,103.38,103.85,133538.0
2022-11-08 13:00:00,103.67,103.96,102.03,102.29,84822.0,103.67,103.96,102.03,102.29,84822.0
2022-11-08 13:30:00,102.27,103.04,101.96,102.44,99826.0,102.27,103.04,101.96,102.44,99826.0
2022-11-08 14:00:00,102.44,102.61,101.07,101.12,98869.0,102.44,102.61,101.07,101.12,98869.0
2022-11-08 14:30:00,101.09,102.83,100.85,102.34,141172.0,101.09,102.83,100.85,102.34,141172.0
2022-11-08 15:00:00,102.25,102.97,102.16,102.89,109150.0,102.25,102.97,102.16,102.89,109150.0
2022-11-08 15:30:00,102.92,103.71,102.78,103.32,531333.0,102.92,103.71,102.78,103.32,531333.0
2022-11-09 09:30:00,100.99,102.19,98.8,99.02,122269.0,100.99,102.19,98.8,99.02,122269.0
2022-11-09 10:00:00,99.02,100.5,97.86,97.89,107686.0,99.02,100.5,97.86,97.89,107686.0
2022-11-09 10:30:00,97.73,98.38,97.17,97.59,97374.0,97.73,98.38,97.17,97.59,97374.0
2022-11-09 11:00:00,97.64,97.86,96.86,97.3,59831.0,97.64,97.86,96.86,97.3,59831.0
2022-11-09 11:30:00,97.3,98.13,96.84,97.3,81997.0,97.3,98.13,96.84,97.3,81997.0
2022-11-09 12:00:00,97.41,98.21,97.29,97.72,116048.0,97.41,98.21,97.29,97.72,116048.0
2022-11-09 12:30:00,97.63,97.85,97.07,97.83,65047.0,97.63,97.85,97.07,97.83,65047.0
2022-11-09 13:00:00,97.83,98.11,97.25,97.49,62246.0,97.83,98.11,97.25,97.49,62246.0
2022-11-09 13:30:00,97.49,97.49,96.67,97.08,75010.0,97.49,97.49,96.67,97.08,75010.0
2022-11-09 14:00:00,97.09,98.59,97.08,98.41,81297.0,97.09,98.59,97.08,98.41,81297.0
2022-11-09 14:30:00,98.41,98.41,97.43,97.69,54243.0,98.41,98.41,97.43,97.69,54243.0
2022-11-09 15:00:00,97.74,98.33,97.7,97.97,61466.0,97.74,98.33,97.7,97.97,61466.0
2022-11-09 15:30:00,98.0,98.02,96.88,96.98,258559.0,98.0,98.02,96.88,96.98,258559.0
2022-11-10 09:30:00,103.5,107.91,103.5,107.91,471332.0,103.5,107.91,103.5,107.91,471332.0
2022-11-10 10:00:00,107.98,109.45,107.35,108.67,215732.0,107.98,109.45,107.35,108.67,215732.0
2022-11-10 10:30:00,108.67,108.85,106.45,107.38,182100.0,108.67,108.85,106.45,107.38,182100.0
2022-11-10 11:00:00,107.32,107.69,106.28,107.1,120507.0,107.32,107.69,106.28,107.1,120507.0
2022-11-10 11:30:00,107.16,108.76,107.04,108.55,140706.0,107.16,108.76,107.04,108.55,140706.0
2022-11-10 12:00:00,108.54,109.31,107.08,107.34,105018.0,108.54,109.31,107.08,107.34,105018.0
2022-11-10 12:30:00,107.36,107.51,106.42,106.51,114482.0,107.36,107.51,106.42,106.51,114482.0
2022-11-10 13:00:00,106.53,107.47,106.53,106.9,75920.0,106.53,107.47,106.53,106.9,75920.0
2022-11-10 13:30:00,106.9,107.94,106.36,107.94,98822.0,106.9,107.94,106.36,107.94,98822.0
2022-11-10 14:00:00,107.91,108.7,107.81,108.32,83911.0,107.91,108.7,107.81,108.32,83911.0
2022-11-10 14:30:00,108.3,108.74,108.03,108.63,111489.0,108.3,108.74,108.03,108.63,111489.0
2022-11-10 15:00:00,108.6,109.56,108.35,109.32,161880.0,108.6,109.56,108.35,109.32,161880.0
2022-11-10 15:30:00,109.3,110.02,109.29,109.79,309177.0,109.3,110.02,109.29,109.79,309177.0
2022-11-11 09:30:00,109.9,112.82,107.75,111.53,160215.0,109.9,112.82,107.75,111.53,160215.0
2022-11-11 10:00:00,111.22,114.43,110.79,113.95,141221.0,111.22,114.43,110.79,113.95,141221.0
2022-11-11 10:30:00,114.06,114.26,112.57,112.6,97366.0,114.06,114.26,112.57,112.6,97366.0
2022-11-11 11:00:00,112.53,113.02,111.02,111.45,106909.0,112.53,113.02,111.02,111.45,106909.0
2022-11-11 11:30:00,111.37,112.92,111.05,112.33,77182.0,111.37,112.92,111.05,112.33,77182.0
2022-11-11 12:00:00,112.16,112.54,111.83,112.46,58305.0,112.16,112.54,111.83,112.46,58305.0
2022-11-11 12:30:00,112.34,113.19,111.76,112.92,76423.0,112.34,113.19,111.76,112.92,76423.0
2022-11-11 13:00:00,112.89,113.91,112.87,113.84,47878.0,112.89,113.91,112.87,113.84,47878.0
2022-11-11 13:30:00,113.83,113.83,112.4,113.3,61501.0,113.83,113.83,112.4,113.3,61501.0
2022-11-11 14:00:00,113.37,114.53,112.95,114.5,70413.0,113.37,114.53,112.95,114.5,70413.0
2022-11-11 14:30:00,114.43,115.91,114.33,115.7,100221.0,114.43,115.91,114.33,115.7,100221.0
2022-11-11 15:00:00,115.67,115.72,114.49,115.38,158550.0,115.67,115.72,114.49,115.38,158550.0
2022-11-11 15:30:00,115.32,115.68,114.05,114.15,214782.0,115.32,115.68,114.05,114.15,214782.0
2022-11-14 09:30:00,112.82,115.19,109.06,110.89,135344.0,112.82,115.19,109.06,110.89,135344.0
2022-11-14 10:00:00,110.76,112.86,108.21,108.39,160531.0,110.76,112.86,108.21,108.39,160531.0
2022-11-14 10:30:00,108.43,109.71,108.08,108.6,97999.0,108.43,109.71,108.08,108.6,97999.0
2022-11-14 11:00:00,108.68,108.92,107.55,108.09,106962.0,108.68,108.92,107.55,108.09,106962.0
2022-11-14 11:30:00,108.0,108.84,107.27,108.23,78532.0,108.0,108.84,107.27,108.23,78532.0
2022-11-14 12:00:00,108.25,108.64,107.79,108.29,48221.0,108.25,108.64,107.79,108.29,48221.0
2022-11-14 12:30:00,108.38,109.09,108.2,108.31,35168.0,108.38,109.09,108.2,108.31,35168.0
2022-11-14 13:00:00,108.32,108.55,107.61,108.34,92146.0,108.32,108.55,107.61,108.34,92146.0
2022-11-14 13:30:00,108.32,108.87,108.06,108.87,40685.0,108.32,108.87,108.06,108.87,40685.0
2022-11-14 14:00:00,108.83,109.02,108.0,108.25,54505.0,108.83,109.02,108.0,108.25,54505.0
2022-11-14 14:30:00,108.29,108.64,107.88,108.62,79792.0,108.29,108.64,107.88,108.62,79792.0
2022-11-14 15:00:00,108.63,109.03,108.17,108.32,77589.0,108.63,109.03,108.17,108.32,77589.0
2022-11-14 15:30:00,108.37,108.39,106.97,107.05,216878.0,108.37,108.39,106.97,107.05,216878.0
2022-11-15 09:30:00,110.81,114.39,110.81,112.15,150599.0,110.81,114.39,110.81,112.15,150599.0
2022-11-15 10:00:00,112.3,113.28,112.01,112.83,96191.0,112.3,113.28,112.01,112.83,96191.0
2022-11-15 10:30:00,112.77,113.17,112.1,112.35,88844.0,112.77,113.17,112.1,112.35,88844.0
2022-11-15 11:00:00,112.37,112.74,111.81,112.01,68629.0,112.37,112.74,111.81,112.01,68629.0
2022-11-15 11:30:00,112.22,112.67,112.01,112.63,23061.0,112.22,112.67,112.01,112.63,23061.0
2022-11-15 12:00:00,112.64,113.18,111.98,112.88,29992.0,112.64,113.18,111.98,112.88,29992.0
2022-11-15 12:30:00,112.85,113.73,112.61,113.7,52842.0,112.85,113.73,112.61,113.7,52842.0
2022-11-15 13:00:00,113.68,114.35,111.8,111.99,105014.0,113.68,114.35,111.8,111.99,105014.0
2022-11-15 13:30:00,111.98,112.29,110.64,111.19,118604.0,111.98,112.29,110.64,111.19,118604.0
2022-11-15 14:00:00,111.2,112.33,110.58,111.7,96017.0,111.2,112.33,110.58,111.7,96017.0
2022-11-15 14:30:00,111.75,111.75,109.64,110.32,84277.0,111.75,111.75,109.64,110.32,84277.0
2022-11-15 15:00:00,110.31,110.56,108.74,108.84,85710.0,110.31,110.56,108.74,108.84,85710.0
2022-11-15 15:30:00,108.88,108.88,107.14,107.74,410752.0,108.88,108.88,107.14,107.74,410752.0
2022-11-16 09:30:00,106.02,107.08,105.25,105.76,84733.0,106.02,107.08,105.25,105.76,84733.0
2022-11-16 10:00:00,105.87,105.87,104.19,104.62,78566.0,105.87,105.87,104.19,104.62,78566.0
2022-11-16 10:30:00,104.5,104.93,102.75,103.37,62896.0,104.5,104.93,102.75,103.37,62896.0
2022-11-16 11:00:00,103.42,104.34,103.04,104.06,61928.0,103.42,104.34,103.04,104.06,61928.0
2022-11-16 11:30:00,104.05,104.26,103.28,103.63,85327.0,104.05,104.26,103.28,103.63,85327.0
2022-11-16 12:00:00,103.47,103.65,102.66,103.08,81808.0,103.47,103.65,102.66,103.08,81808.0
2022-11-16 12:30:00,103.15,103.87,103.01,103.16,57370.0,103.15,103.87,103.01,103.16,57370.0
2022-11-16 13:00:00,103.1,103.32,102.66,102.78,53447.0,103.1,103.32,102.66,102.78,53447.0
2022-11-16 13:30:00,102.76,103.13,102.2,102.22,69189.0,102.76,103.13,102.2,102.22,69189.0
2022-11-16 14:00:00,102.22,103.12,102.18,103.02,57867.0,102.22,103.12,102.18,103.02,57867.0
2022-11-16 14:30:00,102.93,103.36,102.61,102.89,83880.0,102.93,103.36,102.61,102.89,83880.0
2022-11-16 15:00:00,102.96,102.99,102.19,102.94,87209.0,102.96,102.99,102.19,102.94,87209.0
2022-11-16 15:30:00,102.92,103.81,102.73,103.79,220949.0,102.92,103.81,102.73,103.79,220949.0
2022-11-17 09:30:00,101.1,101.48,99.23,100.13,146546.0,101.1,101.48,99.23,100.13,146546.0
2022-11-17 10:00:00,100.12,101.21,99.89,100.84,115662.0,100.12,101.21,99.89,100.84,115662.0
2022-11-17 10:30:00,100.93,101.76,100.37,100.38,118739.0,100.93,101.76,100.37,100.38,118739.0
2022-11-17 11:00:00,100.32,101.19,99.86,100.84,84415.0,100.32,101.19,99.86,100.84,84415.0
2022-11-17 11:30:00,100.82,101.4,100.39,101.26,71980.0,100.82,101.4,100.39,101.26,71980.0
2022-11-17 12:00:00,101.35,101.6,99.92,100.06,87364.0,101.35,101.6,99.92,100.06,87364.0
2022-11-17 12:30:00,100.06,101.16,99.83,100.99,70225.0,100.06,101.16,99.83,100.99,70225.0
2022-11-17 13:00:00,101.0,101.53,100.81,100.87,50400.0,101.0,101.53,100.81,100.87,50400.0
2022-11-17 13:30:00,100.81,101.49,100.57,100.99,45316.0,100.81,101.49,100.57,100.99,45316.0
2022-11-17 14:00:00,100.99,101.33,100.27,100.69,40190.0,100.99,101.33,100.27,100.69,40190.0
2022-11-17 14:30:00,100.7,101.25,100.65,101.09,33324.0,100.7,101.25,100.65,101.09,33324.0
2022-11-17 15:00:00,101.07,101.21,100.49,100.7,53381.0,101.07,101.21,100.49,100.7,53381.0
2022-11-17 15:30:00,100.68,101.48,100.64,101.4,139612.0,100.68,101.48,100.64,101.4,139612.0
2022-11-18 09:30:00,103.94,104.22,101.5,102.6,98454.0,103.94,104.22,101.5,102.6,98454.0
2022-11-18 10:00:00,102.65,103.32,101.61,102.77,70022.0,102.65,103.32,101.61,102.77,70022.0
2022-11-18 10:30:00,102.76,103.39,101.55,101.78,65970.0,102.76,103.39,101.55,101.78,65970.0
2022-11-18 11:00:00,101.73,102.35,101.32,101.92,56245.0,101.73,102.35,101.32,101.92,56245.0
2022-11-18 11:30:00,101.86,101.97,101.29,101.73,73055.0,101.86,101.97,101.29,101.73,73055.0
2022-11-18 12:00:00,101.7,101.87,100.94,101.56,184377.0,101.7,101.87,100.94,101.56,184377.0
2022-11-18 12:30:00,101.48,101.99,101.46,101.71,51551.0,101.48,101.99,101.46,101.71,51551.0
2022-11-18 13:00:00,101.63,102.59,101.63,102.52,45845.0,101.63,102.59,101.63,102.52,45845.0
2022-11-18 13:30:00,102.52,102.61,101.77,102.21,31374.0,102.52,102.61,101.77,102.21,31374.0
2022-11-18 14:00:00,102.15,103.13,102.15,102.94,75039.0,102.15,103.13,102.15,102.94,75039.0
2022-11-18 14:30:00,102.9,103.09,102.62,102.78,76669.0,102.9,103.09,102.62,102.78,76669.0
2022-11-18 15:00:00,102.71,103.2,102.6,102.92,64771.0,102.71,103.2,102.6,102.92,64771.0
2022-11-18 15:30:00,102.92,103.41,102.77,102.88,161860.0,102.92,103.41,102.77,102.88,161860.0
2022-11-21 09:30:00,100.32,102.67,100.32,101.81,105631.0,100.32,102.67,100.32,101.81,105631.0
2022-11-21 10:00:00,101.69,101.81,100.9,101.51,38638.0,101.69,101.81,100.9,101.51,38638.0
2022-11-21 10:30:00,101.65,101.94,100.71,101.6,42212.0,101.65,101.94,100.71,101.6,42212.0
2022-11-21 11:00:00,101.58,102.03,101.29,101.47,38010.0,101.58,102.03,101.29,101.47,38010.0
2022-11-21 11:30:00,101.45,101.94,101.0,101.73,53501.0,101.45,101.94,101.0,101.73,53501.0
2022-11-21 12:00:00,101.67,102.1,100.01,100.76,169216.0,101.67,102.1,100.01,100.76,169216.0
2022-11-21 12:30:00,100.64,101.2,100.46,100.8,28558.0,100.64,101.2,100.46,100.8,28558.0
2022-11-21 13:00:00,100.8,101.5,100.76,101.41,54515.0,100.8,101.5,100.76,101.41,54515.0
2022-11-21 13:30:00,101.4,101.54,101.1,101.32,37323.0,101.4,101.54,101.1,101.32,37323.0
2022-11-21 14:00:00,101.29,102.06,101.29,101.78,40863.0,101.29,102.06,101.29,101.78,40863.0
2022-11-21 14:30:00,101.78,102.33,101.65,102.11,53563.0,101.78,102.33,101.65,102.11,53563.0
2022-11-21 15:00:00,102.15,102.64,102.08,102.36,61106.0,102.15,102.64,102.08,102.36,61106.0
2022-11-21 15:30:00,102.34,102.9,101.91,102.56,162803.0,102.34,102.9,101.91,102.56,162803.0
2022-11-22 09:30:00,102.69,103.5,102.37,102.58,88755.0,102.69,103.5,102.37,102.58,88755.0
2022-11-22 10:00:00,102.4,104.84,102.37,104.63,96975.0,102.4,104.84,102.37,104.63,96975.0
2022-11-22 10:30:00,104.67,105.6,104.44,105.47,76871.0,104.67,105.6,104.44,105.47,76871.0
2022-11-22 11:00:00,105.47,105.56,104.89,105.31,55564.0,105.47,105.56,104.89,105.31,55564.0
2022-11-22 11:30:00,105.27,105.45,104.8,104.8,37106.0,105.27,105.45,104.8,104.8,37106.0
2022-11-22 12:00:00,104.89,105.15,104.76,105.01,39967.0,104.89,105.15,104.76,105.01,39967.0
2022-11-22 12:30:00,105.0,105.36,104.87,105.19,37369.0,105.0,105.36,104.87,105.19,37369.0
2022-11-22 13:00:00,105.14,105.81,105.0,105.75,45504.0,105.14,105.81,105.0,105.75,45504.0
2022-11-22 13:30:00,105.76,106.0,105.6,105.94,30227.0,105.76,106.0,105.6,105.94,30227.0
2022-11-22 14:00:00,105.93,106.22,105.82,106.09,57157.0,105.93,106.22,105.82,106.09,57157.0
2022-11-22 14:30:00,106.09,106.31,105.35,105.48,50384.0,106.09,106.31,105.35,105.48,50384.0
2022-11-22 15:00:00,105.48,106.28,105.48,106.23,44903.0,105.48,106.28,105.48,106.23,44903.0
2022-11-22 15:30:00,106.23,106.61,106.12,106.43,125366.0,106.23,106.61,106.12,106.43,125366.0
2022-11-23 09:30:00,106.59,107.36,105.7,107.2,66302.0,106.59,107.36,105.7,107.2,66302.0
2022-11-23 10:00:00,107.31,108.64,106.5,108.39,68163.0,107.31,108.64,106.5,108.39,68163.0
2022-11-23 10:30:00,108.42,108.48,107.78,107.95,42949.0,108.42,108.48,107.78,107.95,42949.0
2022-11-23 11:00:00,107.94,108.2,107.27,107.54,49217.0,107.94,108.2,107.27,107.54,49217.0
2022-11-23 11:30:00,107.55,107.85,106.55,106.66,34993.0,107.55,107.85,106.55,106.66,34993.0
2022-11-23 12:00:00,106.8,107.02,106.53,106.63,34405.0,106.8,107.02,106.53,106.63,34405.0
2022-11-23 12:30:00,106.64,106.79,105.44,105.75,27961.0,106.64,106.79,105.44,105.75,27961.0
2022-11-23 13:00:00,105.75,106.11,105.65,106.05,23716.0,105.75,106.11,105.65,106.05,23716.0
2022-11-23 13:30:00,106.11,106.55,106.11,106.55,22946.0,106.11,106.55,106.11,106.55,22946.0
2022-11-23 14:00:00,106.6,108.15,106.41,107.89,38908.0,106.6,108.15,106.41,107.89,38908.0
2022-11-23 14:30:00,107.78,108.21,107.52,107.77,41125.0,107.78,108.21,107.52,107.77,41125.0
2022-11-23 15:00:00,107.68,108.0,107.48,107.52,33218.0,107.68,108.0,107.48,107.52,33218.0
2022-11-23 15:30:00,107.5,107.8,106.9,107.08,132939.0,107.5,107.8,106.9,107.08,132939.0
2022-11-25 09:30:00,106.31,106.74,105.25,105.78,177270.0,106.31,106.74,105.25,105.78,177270.0
2022-11-25 10:00:00,105.77,106.0,105.16,105.33,49169.0,105.77,106.0,105.16,105.33,49169.0
2022-11-25 10:30:00,105.25,105.4,104.68,105.29,86529.0,105.25,105.4,104.68,105.29,86529.0
2022-11-25 11:00:00,105.29,105.92,105.21,105.42,60319.0,105.29,105.92,105.21,105.42,60319.0
2022-11-25 11:30:00,105.39,105.7,105.19,105.41,51831.0,105.39,105.7,105.19,105.41,51831.0
2022-11-25 12:00:00,105.39,106.01,105.05,105.94,59308.0,105.39,106.01,105.05,105.94,59308.0
2022-11-25 12:30:00,105.97,106.03,105.22,105.34,109758.0,105.97,106.03,105.22,105.34,109758.0
2022-11-28 09:30:00,104.11,105.79,102.75,103.2,95465.0,104.11,105.79,102.75,103.2,95465.0
2022-11-28 10:00:00,103.17,103.66,101.88,102.34,72448.0,103.17,103.66,101.88,102.34,72448.0
2022-11-28 10:30:00,102.21,102.91,102.0,102.32,44923.0,102.21,102.91,102.0,102.32,44923.0
2022-11-28 11:00:00,102.27,102.61,101.68,101.69,63238.0,102.27,102.61,101.68,101.69,63238.0
2022-11-28 11:30:00,101.74,102.18,101.58,102.18,51304.0,101.74,102.18,101.58,102.18,51304.0
2022-11-28 12:00:00,102.14,102.26,101.36,101.46,42282.0,102.14,102.26,101.36,101.46,42282.0
2022-11-28 12:30:00,101.49,101.72,100.85,100.97,50271.0,101.49,101.72,100.85,100.97,50271.0
2022-11-28 13:00:00,101.01,102.17,100.92,102.12,81783.0,101.01,102.17,100.92,102.12,81783.0
2022-11-28 13:30:00,102.1,102.21,101.68,101.87,59553.0,102.1,102.21,101.68,101.87,59553.0
2022-11-28 14:00:00,101.84,102.18,101.43,101.83,52748.0,101.84,102.18,101.43,101.83,52748.0
2022-11-28 14:30:00,101.85,102.12,101.6,101.66,46943.0,101.85,102.12,101.6,101.66,46943.0
2022-11-28 15:00:00,101.73,101.79,101.14,101.49,86532.0,101.73,101.79,101.14,101.49,86532.0
2022-11-28 15:30:00,101.49,102.27,100.94,102.11,261233.0,101.49,102.27,100.94,102.11,261233.0
2022-11-29 09:30:00,97.5,100.43,97.12,99.85,353179.0,97.5,100.43,97.12,99.85,353179.0
2022-11-29 10:00:00,99.78,101.59,99.02,101.49,236637.0,99.78,101.59,99.02,101.49,236637.0
2022-11-29 10:30:00,101.41,104.32,101.12,102.84,228002.0,101.41,104.32,101.12,102.84,228002.0
2022-11-29 11:00:00,102.84,103.07,101.81,102.0,101759.0,102.84,103.07,101.81,102.0,101759.0
2022-11-29 11:30:00,101.87,102.52,101.41,101.8,59461.0,101.87,102.52,101.41,101.8,59461.0
2022-11-29 12:00:00,101.76,101.93,100.87,101.02,53015.0,101.76,101.93,100.87,101.02,53015.0
2022-11-29 12:30:00,100.98,101.73,100.98,101.12,61697.0,100.98,101.73,100.98,101.12,61697.0
2022-11-29 13:00:00,101.03,101.03,100.07,100.3,73487.0,101.03,101.03,100.07,100.3,73487.0
2022-11-29 13:30:00,100.29,100.7,100.22,100.66,41137.0,100.29,100.7,100.22,100.66,41137.0
2022-11-29 14:00:00,100.71,101.3,100.49,100.59,45398.0,100.71,101.3,100.49,100.59,45398.0
2022-11-29 14:30:00,100.58,100.71,100.42,100.63,47873.0,100.58,100.71,100.42,100.63,47873.0
2022-11-29 15:00:00,100.59,101.18,100.57,100.89,43619.0,100.59,101.18,100.57,100.89,43619.0
2022-11-29 15:30:00,100.91,101.07,100.6,100.61,224469.0,100.91,101.07,100.6,100.61,224469.0
2022-11-30 09:30:00,101.7,102.21,101.42,101.93,108173.0,101.7,102.21,101.42,101.93,108173.0
2022-11-30 10:00:00,101.82,102.99,101.57,102.75,61365.0,101.82,102.99,101.57,102.75,61365.0
2022-11-30 10:30:00,102.72,102.75,101.33,101.93,145652.0,102.72,102.75,101.33,101.93,145652.0
2022-11-30 11:00:00,101.88,102.07,101.59,101.93,114961.0,101.88,102.07,101.59,101.93,114961.0
2022-11-30 11:30:00,101.91,102.22,101.39,101.69,80305.0,101.91,102.22,101.39,101.69,80305.0
2022-11-30 12:00:00,101.63,101.65,100.12,100.37,76489.0,101.63,101.65,100.12,100.37,76489.0
2022-11-30 12:30:00,100.41,100.41,99.78,100.1,58804.0,100.41,100.41,99.78,100.1,58804.0
2022-11-30 13:00:00,100.13,100.55,100.13,100.21,50270.0,100.13,100.55,100.13,100.21,50270.0
2022-11-30 13:30:00,100.19,102.35,99.94,102.22,96240.0,100.19,102.35,99.94,102.22,96240.0
2022-11-30 14:00:00,102.26,104.9,102.26,104.53,86199.0,102.26,104.9,102.26,104.53,86199.0
2022-11-30 14:30:00,104.5,104.55,103.05,103.84,88500.0,104.5,104.55,103.05,103.84,88500.0
2022-11-30 15:00:00,103.84,104.87,103.76,104.84,91464.0,103.84,104.87,103.76,104.84,91464.0
2022-11-30 15:30:00,104.84,105.52,104.7,105.5,196802.0,104.84,105.52,104.7,105.5,196802.0
2022-12-01 09:30:00,105.2,106.0,102.18,102.98,157662.0,105.2,106.0,102.18,102.98,157662.0
2022-12-01 10:00:00,103.12,104.77,101.5,101.6,64681.0,103.12,104.77,101.5,101.6,64681.0
2022-12-01 10:30:00,101.53,102.16,101.26,101.84,103570.0,101.53,102.16,101.26,101.84,103570.0
2022-12-01 11:00:00,101.94,102.3,101.0,101.7,133514.0,101.94,102.3,101.0,101.7,133514.0
2022-12-01 11:30:00,101.7,102.03,101.35,101.95,71635.0,101.7,102.03,101.35,101.95,71635.0
2022-12-01 12:00:00,101.98,103.14,101.12,102.76,86511.0,101.98,103.14,101.12,102.76,86511.0
2022-12-01 12:30:00,102.76,103.33,102.2,102.41,69978.0,102.76,103.33,102.2,102.41,69978.0
2022-12-01 13:00:00,102.42,103.01,102.11,102.79,54624.0,102.42,103.01,102.11,102.79,54624.0
2022-12-01 13:30:00,102.75,103.08,102.52,102.76,56415.0,102.75,103.08,102.52,102.76,56415.0
2022-12-01 14:00:00,102.78,103.13,102.46,102.97,55004.0,102.78,103.13,102.46,102.97,55004.0
2022-12-01 14:30:00,102.96,103.0,102.48,102.58,64245.0,102.96,103.0,102.48,102.58,64245.0
2022-12-01 15:00:00,102.58,103.11,102.43,102.72,62308.0,102.58,103.11,102.43,102.72,62308.0
2022-12-01 15:30:00,102.74,103.14,102.53,103.09,227028.0,102.74,103.14,102.53,103.09,227028.0
2022-12-02 09:30:00,101.0,103.65,101.0,102.98,141536.0,101.0,103.65,101.0,102.98,141536.0
2022-12-02 10:00:00,102.85,105.39,102.74,103.98,86646.0,102.85,105.39,102.74,103.98,86646.0
2022-12-02 10:30:00,103.93,104.09,102.46,102.46,37493.0,103.93,104.09,102.46,102.46,37493.0
2022-12-02 11:00:00,102.37,103.19,102.17,103.18,46407.0,102.37,103.19,102.17,103.18,46407.0
2022-12-02 11:30:00,103.13,103.45,102.85,102.91,41060.0,103.13,103.45,102.85,102.91,41060.0
2022-12-02 12:00:00,102.97,103.08,102.42,102.93,68436.0,102.97,103.08,102.42,102.93,68436.0
2022-12-02 12:30:00,103.02,103.33,102.18,102.22,35023.0,103.02,103.33,102.18,102.22,35023.0
2022-12-02 13:00:00,102.21,102.56,101.93,102.22,35025.0,102.21,102.56,101.93,102.22,35025.0
2022-12-02 13:30:00,102.2,102.39,101.43,101.58,35322.0,102.2,102.39,101.43,101.58,35322.0
2022-12-02 14:00:00,101.56,101.84,101.17,101.2,54754.0,101.56,101.84,101.17,101.2,54754.0
2022-12-02 14:30:00,101.19,101.51,101.03,101.49,43295.0,101.19,101.51,101.03,101.49,43295.0
2022-12-02 15:00:00,101.52,102.05,101.29,101.42,92205.0,101.52,102.05,101.29,101.42,92205.0
2022-12-02 15:30:00,101.45,101.67,100.55,100.74,223296.0,101.45,101.67,100.55,100.74,223296.0
2022-12-05 09:30:00,99.72,100.72,98.15,98.15,172532.0,99.72,100.72,98.15,98.15,172532.0
2022-12-05 10:00:00,98.12,99.45,97.64,99.28,173141.0,98.12,99.45,97.64,99.28,173141.0
2022-12-05 10:30:00,99.2,99.57,98.79,99.34,74338.0,99.2,99.57,98.79,99.34,74338.0
2022-12-05 11:00:00,99.34,100.53,99.33,99.74,80721.0,99.34,100.53,99.33,99.74,80721.0
2022-12-05 11:30:00,99.74,99.74,98.62,98.7,64581.0,99.74,99.74,98.62,98.7,64581.0
2022-12-05 12:00:00,98.66,98.95,98.3,98.72,62919.0,98.66,98.95,98.3,98.72,62919.0
2022-12-05 12:30:00,98.65,98.78,97.79,98.0,50352.0,98.65,98.78,97.79,98.0,50352.0
2022-12-05 13:00:00,98.02,98.55,97.79,98.17,59476.0,98.02,98.55,97.79,98.17,59476.0
2022-12-05 13:30:00,98.17,98.24,97.43,97.52,61829.0,98.17,98.24,97.43,97.52,61829.0
2022-12-05 14:00:00,97.54,97.67,97.16,97.35,95523.0,97.54,97.67,97.16,97.35,95523.0
2022-12-05 14:30:00,97.35,97.53,97.05,97.53,99887.0,97.35,97.53,97.05,97.53,99887.0
2022-12-05 15:00:00,97.54,97.54,96.92,96.92,105635.0,97.54,97.54,96.92,96.92,105635.0
2022-12-05 15:30:00,96.94,97.55,96.6,96.72,334503.0,96.94,97.55,96.6,96.72,334503.0
2022-12-06 09:30:00,97.65,97.99,95.24,95.31,158416.0,97.65,97.99,95.24,95.31,158416.0
2022-12-06 10:00:00,95.36,95.37,94.14,94.32,173277.0,95.36,95.37,94.14,94.32,173277.0
2022-12-06 10:30:00,94.31,94.81,93.87,93.96,117694.0,94.31,94.81,93.87,93.96,117694.0
2022-12-06 11:00:00,94.02,94.19,93.6,93.96,144090.0,94.02,94.19,93.6,93.96,144090.0
2022-12-06 11:30:00,93.95,94.31,93.59,93.66,59236.0,93.95,94.31,93.59,93.66,59236.0
2022-12-06 12:00:00,93.59,93.84,92.83,93.58,107526.0,93.59,93.84,92.83,93.58,107526.0
2022-12-06 12:30:00,93.53,93.77,93.46,93.47,26799.0,93.53,93.77,93.46,93.47,26799.0
2022-12-06 13:00:00,93.45,93.77,93.12,93.3,49084.0,93.45,93.77,93.12,93.3,49084.0
2022-12-06 13:30:00,93.26,93.7,93.17,93.56,53460.0,93.26,93.7,93.17,93.56,53460.0
2022-12-06 14:00:00,93.53,93.53,92.83,92.9,59437.0,93.53,93.53,92.83,92.9,59437.0
2022-12-06 14:30:00,92.86,93.88,92.78,93.74,98895.0,92.86,93.88,92.78,93.74,98895.0
2022-12-06 15:00:00,93.75,94.42,93.74,93.97,116944.0,93.75,94.42,93.74,93.97,116944.0
2022-12-06 15:30:00,93.97,94.91,93.92,94.28,292459.0,93.97,94.91,93.92,94.28,292459.0
2022-12-07 09:30:00,93.62,94.73,91.9,91.93,133497.0,93.62,94.73,91.9,91.93,133497.0
2022-12-07 10:00:00,91.92,92.12,90.45,91.31,116527.0,91.92,92.12,90.45,91.31,116527.0
2022-12-07 10:30:00,91.31,93.45,91.17,92.97,55591.0,91.31,93.45,91.17,92.97,55591.0
2022-12-07 11:00:00,92.9,93.48,92.17,92.34,50073.0,92.9,93.48,92.17,92.34,50073.0
2022-12-07 11:30:00,92.24,92.77,92.17,92.27,29223.0,92.24,92.77,92.17,92.27,29223.0
2022-12-07 12:00:00,92.24,92.33,91.41,91.41,40970.0,92.24,92.33,91.41,91.41,40970.0
2022-12-07 12:30:00,91.5,91.98,91.34,91.7,42104.0,91.5,91.98,91.34,91.7,42104.0
2022-12-07 13:00:00,91.68,91.9,91.16,91.27,57072.0,91.68,91.9,91.16,91.27,57072.0
2022-12-07 13:30:00,91.22,91.22,90.25,90.33,42428.0,91.22,91.22,90.25,90.33,42428.0
2022-12-07 14:00:00,90.34,90.55,89.9,90.3,91032.0,90.34,90.55,89.9,90.3,91032.0
2022-12-07 14:30:00,90.3,90.59,89.94,90.15,70643.0,90.3,90.59,89.94,90.15,70643.0
2022-12-07 15:00:00,90.12,91.11,90.0,91.08,88951.0,90.12,91.11,90.0,91.08,88951.0
2022-12-07 15:30:00,91.09,91.35,90.7,90.73,169812.0,91.09,91.35,90.7,90.73,169812.0
2022-12-08 09:30:00,91.65,92.34,89.9,91.89,116307.0,91.65,92.34,89.9,91.89,116307.0
2022-12-08 10:00:00,91.9,92.16,91.07,91.56,60972.0,91.9,92.16,91.07,91.56,60972.0
2022-12-08 10:30:00,91.41,91.77,90.95,91.12,69992.0,91.41,91.77,90.95,91.12,69992.0
2022-12-08 11:00:00,91.11,91.18,90.39,90.99,40882.0,91.11,91.18,90.39,90.99,40882.0
2022-12-08 11:30:00,91.0,91.84,90.58,91.71,138178.0,91.0,91.84,90.58,91.71,138178.0
2022-12-08 12:00:00,91.71,93.15,91.52,92.15,95014.0,91.71,93.15,91.52,92.15,95014.0
2022-12-08 12:30:00,92.08,92.32,91.78,92.31,30362.0,92.08,92.32,91.78,92.31,30362.0
2022-12-08 13:00:00,92.36,92.51,92.14,92.29,35551.0,92.36,92.51,92.14,92.29,35551.0
2022-12-08 13:30:00,92.35,92.8,92.18,92.2,38327.0,92.35,92.8,92.18,92.2,38327.0
2022-12-08 14:00:00,92.19,92.38,91.31,92.31,39074.0,92.19,92.38,91.31,92.31,39074.0
2022-12-08 14:30:00,92.27,92.88,92.15,92.64,46731.0,92.27,92.88,92.15,92.64,46731.0
2022-12-08 15:00:00,92.68,93.33,92.63,93.17,49778.0,92.68,93.33,92.63,93.17,49778.0
2022-12-08 15:30:00,93.17,93.17,91.97,92.67,158772.0,93.17,93.17,91.97,92.67,158772.0
2022-12-09 09:30:00,92.4,95.26,92.31,94.52,112367.0,92.4,95.26,92.31,94.52,112367.0
2022-12-09 10:00:00,94.49,94.6,93.6,94.42,74024.0,94.49,94.6,93.6,94.42,74024.0
2022-12-09 10:30:00,94.47,95.15,94.26,94.82,59054.0,94.47,95.15,94.26,94.82,59054.0
2022-12-09 11:00:00,94.85,95.09,94.5,94.59,58350.0,94.85,95.09,94.5,94.59,58350.0
2022-12-09 11:30:00,94.6,95.11,94.36,94.97,46022.0,94.6,95.11,94.36,94.97,46022.0
2022-12-09 12:00:00,94.94,94.96,94.18,94.19,34469.0,94.94,94.96,94.18,94.19,34469.0
2022-12-09 12:30:00,94.18,94.55,94.11,94.2,35893.0,94.18,94.55,94.11,94.2,35893.0
2022-12-09 13:00:00,94.18,94.2,93.65,93.86,74770.0,94.18,94.2,93.65,93.86,74770.0
2022-12-09 13:30:00,93.82,94.31,93.82,94.05,31778.0,93.82,94.31,93.82,94.05,31778.0
2022-12-09 14:00:00,94.06,94.11,93.23,93.27,23758.0,94.06,94.11,93.23,93.27,23758.0
2022-12-09 14:30:00,93.24,93.46,93.04,93.2,18082.0,93.24,93.46,93.04,93.2,18082.0
2022-12-09 15:00:00,93.21,93.24,92.65,92.71,47820.0,93.21,93.24,92.65,92.71,47820.0
2022-12-09 15:30:00,92.61,92.79,92.2,92.66,168490.0,92.61,92.79,92.2,92.66,168490.0
2022-12-12 09:30:00,91.95,92.98,91.59,92.66,72249.0,91.95,92.98,91.59,92.66,72249.0
2022-12-12 10:00:00,92.58,93.05,91.77,92.6,51041.0,92.58,93.05,91.77,92.6,51041.0
2022-12-12 10:30:00,92.55,94.46,92.47,94.34,51013.0,92.55,94.46,92.47,94.34,51013.0
2022-12-12 11:00:00,94.35,95.18,94.15,95.06,44779.0,94.35,95.18,94.15,95.06,44779.0
2022-12-12 11:30:00,95.04,96.23,94.94,96.13,73151.0,95.04,96.23,94.94,96.13,73151.0
2022-12-12 12:00:00,96.12,96.39,95.75,95.86,87222.0,96.12,96.39,95.75,95.86,87222.0
2022-12-12 12:30:00,95.82,96.25,94.85,94.9,60185.0,95.82,96.25,94.85,94.9,60185.0
2022-12-12 13:00:00,94.9,95.17,94.2,94.29,57797.0,94.9,95.17,94.2,94.29,57797.0
2022-12-12 13:30:00,94.3,94.54,94.0,94.46,49905.0,94.3,94.54,94.0,94.46,49905.0
2022-12-12 14:00:00,94.43,94.48,94.04,94.33,49131.0,94.43,94.48,94.04,94.33,49131.0
2022-12-12 14:30:00,94.33,94.9,94.18,94.76,33905.0,94.33,94.9,94.18,94.76,33905.0
2022-12-12 15:00:00,94.8,95.77,94.68,95.67,89619.0,94.8,95.77,94.68,95.67,89619.0
2022-12-12 15:30:00,95.66,96.19,95.54,95.99,238905.0,95.66,96.19,95.54,95.99,238905.0
2022-12-13 09:30:00,99.36,102.75,99.32,101.78,244474.0,99.36,102.75,99.32,101.78,244474.0
2022-12-13 10:00:00,101.59,102.5,100.0,100.32,205300.0,101.59,102.5,100.0,100.32,205300.0
2022-12-13 10:30:00,100.34,100.34,98.72,99.53,203734.0,100.34,100.34,98.72,99.53,203734.0
2022-12-13 11:00:00,99.66,101.2,99.45,100.48,69825.0,99.66,101.2,99.45,100.48,69825.0
2022-12-13 11:30:00,100.48,100.85,99.63,100.3,76333.0,100.48,100.85,99.63,100.3,76333.0
2022-12-13 12:00:00,100.27,100.29,98.81,99.21,111150.0,100.27,100.29,98.81,99.21,111150.0
2022-12-13 12:30:00,99.12,99.13,98.17,98.59,53115.0,99.12,99.13,98.17,98.59,53115.0
2022-12-13 13:00:00,98.64,99.42,98.55,99.34,39344.0,98.64,99.42,98.55,99.34,39344.0
2022-12-13 13:30:00,99.35,99.53,98.32,98.58,96437.0,99.35,99.53,98.32,98.58,96437.0
2022-12-13 14:00:00,98.57,98.99,98.43,98.64,75443.0,98.57,98.99,98.43,98.64,75443.0
2022-12-13 14:30:00,98.69,99.5,98.35,98.58,64985.0,98.69,99.5,98.35,98.58,64985.0
2022-12-13 15:00:00,98.55,98.74,97.96,98.73,57724.0,98.55,98.74,97.96,98.73,57724.0
2022-12-13 15:30:00,98.75,99.24,98.67,98.83,248927.0,98.75,99.24,98.67,98.83,248927.0
2022-12-14 09:30:00,98.5,100.76,98.5,100.3,101143.0,98.5,100.76,98.5,100.3,101143.0
2022-12-14 10:00:00,100.16,101.91,99.96,101.58,63374.0,100.16,101.91,99.96,101.58,63374.0
2022-12-14 10:30:00,101.49,102.62,101.05,102.38,71274.0,101.49,102.62,101.05,102.38,71274.0
2022-12-14 11:00:00,102.32,103.87,102.0,103.12,171468.0,102.32,103.87,102.0,103.12,171468.0
2022-12-14 11:30:00,103.12,103.42,102.66,103.01,85775.0,103.12,103.42,102.66,103.01,85775.0
2022-12-14 12:00:00,103.01,103.63,102.61,102.92,71389.0,103.01,103.63,102.61,102.92,71389.0
2022-12-14 12:30:00,102.92,103.26,102.82,103.0,58091.0,102.92,103.26,102.82,103.0,58091.0
2022-12-14 13:00:00,103.0,103.69,103.0,103.68,45098.0,103.0,103.69,103.0,103.68,45098.0
2022-12-14 13:30:00,103.63,104.54,103.58,104.43,58570.0,103.63,104.54,103.58,104.43,58570.0
2022-12-14 14:00:00,104.21,104.34,101.15,102.07,176345.0,104.21,104.34,101.15,102.07,176345.0
2022-12-14 14:30:00,101.96,102.52,100.55,101.58,87670.0,101.96,102.52,100.55,101.58,87670.0
2022-12-14 15:00:00,101.74,103.43,101.45,101.47,90796.0,101.74,103.43,101.45,101.47,90796.0
2022-12-14 15:30:00,101.36,101.84,101.07,101.15,201723.0,101.36,101.84,101.07,101.15,201723.0
2022-12-15 09:30:00,98.31,99.3,95.12,95.33,152917.0,98.31,99.3,95.12,95.33,152917.0
2022-12-15 10:00:00,95.4,95.82,94.45,94.66,121247.0,95.4,95.82,94.45,94.66,121247.0
2022-12-15 10:30:00,94.71,95.69,93.71,93.83,144084.0,94.71,95.69,93.71,93.83,144084.0
2022-12-15 11:00:00,93.87,93.99,92.71,92.9,89309.0,93.87,93.99,92.71,92.9,89309.0
2022-12-15 11:30:00,92.88,93.28,92.34,92.45,105221.0,92.88,93.28,92.34,92.45,105221.0
2022-12-15 12:00:00,92.45,92.84,92.02,92.38,87380.0,92.45,92.84,92.02,92.38,87380.0
2022-12-15 12:30:00,92.32,93.26,91.93,93.03,93576.0,92.32,93.26,91.93,93.03,93576.0
2022-12-15 13:00:00,93.03,93.23,92.81,93.1,74954.0,93.03,93.23,92.81,93.1,74954.0
2022-12-15 13:30:00,93.07,93.13,92.64,93.04,67889.0,93.07,93.13,92.64,93.04,67889.0
2022-12-15 14:00:00,93.07,93.16,92.01,92.03,59250.0,93.07,93.16,92.01,92.03,59250.0
2022-12-15 14:30:00,92.06,93.72,92.06,93.72,99907.0,92.06,93.72,92.06,93.72,99907.0
2022-12-15 15:00:00,93.72,94.04,93.32,93.94,102637.0,93.72,94.04,93.32,93.94,102637.0
2022-12-15 15:30:00,93.94,93.96,92.62,92.93,334508.0,93.94,93.96,92.62,92.93,334508.0
2022-12-16 09:30:00,91.94,94.9,91.94,94.08,142481.0,91.94,94.9,91.94,94.08,142481.0
2022-12-16 10:00:00,93.92,93.92,91.75,92.24,56862.0,93.92,93.92,91.75,92.24,56862.0
2022-12-16 10:30:00,92.24,93.39,91.89,93.29,133188.0,92.24,93.39,91.89,93.29,133188.0
2022-12-16 11:00:00,93.31,93.39,91.32,93.21,101084.0,93.31,93.39,91.32,93.21,101084.0
2022-12-16 11:30:00,93.17,94.17,92.67,92.8,86603.0,93.17,94.17,92.67,92.8,86603.0
2022-12-16 12:00:00,92.8,94.16,92.7,93.81,55096.0,92.8,94.16,92.7,93.81,55096.0
2022-12-16 12:30:00,93.8,93.96,93.06,93.19,46407.0,93.8,93.96,93.06,93.19,46407.0
2022-12-16 13:00:00,93.25,94.75,93.19,94.13,57482.0,93.25,94.75,93.19,94.13,57482.0
2022-12-16 13:30:00,94.11,94.39,93.9,94.24,34557.0,94.11,94.39,93.9,94.24,34557.0
2022-12-16 14:00:00,94.19,94.49,93.68,93.79,43269.0,94.19,94.49,93.68,93.79,43269.0
2022-12-16 14:30:00,93.78,94.13,93.34,94.01,42535.0,93.78,94.13,93.34,94.01,42535.0
2022-12-16 15:00:00,93.99,94.41,93.5,94.06,72856.0,93.99,94.41,93.5,94.06,72856.0
2022-12-16 15:30:00,94.06,95.17,94.06,94.62,241056.0,94.06,95.17,94.06,94.62,241056.0
2022-12-19 09:30:00,94.4,96.3,92.39,96.07,239675.0,94.4,96.3,92.39,96.07,239675.0
2022-12-19 10:00:00,96.1,97.1,94.67,96.06,181825.0,96.1,97.1,94.67,96.06,181825.0
2022-12-19 10:30:00,96.08,96.18,94.14,94.2,132588.0,96.08,96.18,94.14,94.2,132588.0
2022-12-19 11:00:00,94.18,94.5,93.5,94.28,39368.0,94.18,94.5,93.5,94.28,39368.0
2022-12-19 11:30:00,94.18,94.18,93.56,93.66,48022.0,94.18,94.18,93.56,93.66,48022.0
2022-12-19 12:00:00,93.67,94.48,93.57,93.59,75880.0,93.67,94.48,93.57,93.59,75880.0
2022-12-19 12:30:00,93.53,94.05,93.26,93.82,72554.0,93.53,94.05,93.26,93.82,72554.0
2022-12-19 13:00:00,93.84,94.47,93.5,94.15,49340.0,93.84,94.47,93.5,94.15,49340.0
2022-12-19 13:30:00,94.05,94.05,92.8,92.8,53211.0,94.05,94.05,92.8,92.8,53211.0
2022-12-19 14:00:00,92.78,92.88,92.19,92.19,53964.0,92.78,92.88,92.19,92.19,53964.0
2022-12-19 14:30:00,92.18,92.33,91.47,91.6,62722.0,92.18,92.33,91.47,91.6,62722.0
2022-12-19 15:00:00,91.59,91.59,91.16,91.29,66087.0,91.59,91.59,91.16,91.29,66087.0
2022-12-19 15:30:00,91.25,91.79,90.65,91.75,210346.0,91.25,91.79,90.65,91.75,210346.0
2022-12-20 09:30:00,90.02,91.0,88.53,90.77,138242.0,90.02,91.0,88.53,90.77,138242.0
2022-12-20 10:00:00,90.72,92.8,90.72,92.74,107167.0,90.72,92.8,90.72,92.74,107167.0
2022-12-20 10:30:00,92.88,93.26,92.11,92.11,40852.0,92.88,93.26,92.11,92.11,40852.0
2022-12-20 11:00:00,92.15,92.27,90.98,91.69,41591.0,92.15,92.27,90.98,91.69,41591.0
2022-12-20 11:30:00,91.67,91.71,91.24,91.35,29757.0,91.67,91.71,91.24,91.35,29757.0
2022-12-20 12:00:00,91.37,91.82,91.17,91.26,43141.0,91.37,91.82,91.17,91.26,43141.0
2022-12-20 12:30:00,91.25,92.09,90.92,91.87,40751.0,91.25,92.09,90.92,91.87,40751.0
2022-12-20 13:00:00,91.93,92.11,91.18,91.53,33443.0,91.93,92.11,91.18,91.53,33443.0
2022-12-20 13:30:00,91.53,91.92,91.31,91.36,36022.0,91.53,91.92,91.31,91.36,36022.0
2022-12-20 14:00:00,91.44,91.79,91.23,91.39,44447.0,91.44,91.79,91.23,91.39,44447.0
2022-12-20 14:30:00,91.4,91.47,90.97,91.01,44267.0,91.4,91.47,90.97,91.01,44267.0
2022-12-20 15:00:00,91.03,91.18,90.54,90.93,63871.0,91.03,91.18,90.54,90.93,63871.0
2022-12-20 15:30:00,90.95,91.07,90.56,90.92,162390.0,90.95,91.07,90.56,90.92,162390.0
2022-12-21 09:30:00,91.63,91.63,88.07,88.72,226661.0,91.63,91.63,88.07,88.72,226661.0
2022-12-21 10:00:00,88.81,89.1,88.05,88.21,121856.0,88.81,89.1,88.05,88.21,121856.0
2022-12-21 10:30:00,88.27,89.58,88.1,89.45,190697.0,88.27,89.58,88.1,89.45,190697.0
2022-12-21 11:00:00,89.59,89.84,88.6,89.3,110691.0,89.59,89.84,88.6,89.3,110691.0
2022-12-21 11:30:00,89.35,89.66,88.88,89.08,119327.0,89.35,89.66,88.88,89.08,119327.0
2022-12-21 12:00:00,89.07,89.38,88.71,89.06,70565.0,89.07,89.38,88.71,89.06,70565.0
2022-12-21 12:30:00,89.15,89.21,88.44,89.03,105629.0,89.15,89.21,88.44,89.03,105629.0
2022-12-21 13:00:00,89.08,89.97,89.07,89.94,72973.0,89.08,89.97,89.07,89.94,72973.0
2022-12-21 13:30:00,89.99,90.84,89.98,90.7,61859.0,89.99,90.84,89.98,90.7,61859.0
2022-12-21 14:00:00,90.8,91.87,90.8,91.84,61047.0,90.8,91.87,90.8,91.84,61047.0
2022-12-21 14:30:00,91.78,91.98,91.52,91.87,49245.0,91.78,91.98,91.52,91.87,49245.0
2022-12-21 15:00:00,91.85,92.13,91.69,91.73,61701.0,91.85,92.13,91.69,91.73,61701.0
2022-12-21 15:30:00,91.76,92.12,91.57,92.08,193483.0,91.76,92.12,91.57,92.08,193483.0
2022-12-22 09:30:00,90.85,91.27,88.69,88.85,134911.0,90.85,91.27,88.69,88.85,134911.0
2022-12-22 10:00:00,88.83,89.01,87.56,87.66,91341.0,88.83,89.01,87.56,87.66,91341.0
2022-12-22 10:30:00,87.57,87.72,86.91,87.22,141024.0,87.57,87.72,86.91,87.22,141024.0
2022-12-22 11:00:00,87.19,87.25,86.69,86.83,94788.0,87.19,87.25,86.69,86.83,94788.0
2022-12-22 11:30:00,86.88,86.88,86.29,86.57,82879.0,86.88,86.88,86.29,86.57,82879.0
2022-12-22 12:00:00,86.57,87.22,86.51,86.83,88732.0,86.57,87.22,86.51,86.83,88732.0
2022-12-22 12:30:00,86.83,87.84,86.75,87.57,80712.0,86.83,87.84,86.75,87.57,80712.0
2022-12-22 13:00:00,87.51,87.52,87.0,87.3,86695.0,87.51,87.52,87.0,87.3,86695.0
2022-12-22 13:30:00,87.3,87.53,86.94,87.23,103378.0,87.3,87.53,86.94,87.23,103378.0
2022-12-22 14:00:00,87.23,88.97,87.23,88.44,194776.0,87.23,88.97,87.23,88.44,194776.0
2022-12-22 14:30:00,88.43,88.51,87.77,88.39,94350.0,88.43,88.51,87.77,88.39,94350.0
2022-12-22 15:00:00,88.5,89.84,88.36,89.55,73000.0,88.5,89.84,88.36,89.55,73000.0
2022-12-22 15:30:00,89.58,89.82,88.72,89.8,182782.0,89.58,89.82,88.72,89.8,182782.0
2022-12-23 09:30:00,90.0,91.03,89.21,89.65,208935.0,90.0,91.03,89.21,89.65,208935.0
2022-12-23 10:00:00,89.89,91.04,89.44,90.73,66618.0,89.89,91.04,89.44,90.73,66618.0
2022-12-23 10:30:00,90.82,91.86,90.77,91.15,56693.0,90.82,91.86,90.77,91.15,56693.0
2022-12-23 11:00:00,90.95,91.33,90.66,91.09,39314.0,90.95,91.33,90.66,91.09,39314.0
2022-12-23 11:30:00,91.11,91.73,91.11,91.44,38585.0,91.11,91.73,91.11,91.44,38585.0
2022-12-23 12:00:00,91.43,91.99,91.23,91.86,38936.0,91.43,91.99,91.23,91.86,38936.0
2022-12-23 12:30:00,91.86,92.07,91.59,91.9,51193.0,91.86,92.07,91.59,91.9,51193.0
2022-12-23 13:00:00,91.95,91.99,91.33,91.36,36805.0,91.95,91.99,91.33,91.36,36805.0
2022-12-23 13:30:00,91.43,91.47,90.53,90.78,36697.0,91.43,91.47,90.53,90.78,36697.0
2022-12-23 14:00:00,90.78,91.38,90.72,91.02,28162.0,90.78,91.38,90.72,91.02,28162.0
2022-12-23 14:30:00,91.1,91.41,91.03,91.34,23445.0,91.1,91.41,91.03,91.34,23445.0
2022-12-23 15:00:00,91.38,91.83,91.28,91.63,43563.0,91.38,91.83,91.28,91.63,43563.0
2022-12-23 15:30:00,91.65,92.24,91.51,92.2,159211.0,91.65,92.24,91.51,92.2,159211.0
2022-12-27 09:30:00,92.42,92.42,89.65,89.83,148574.0,92.42,92.42,89.65,89.83,148574.0
2022-12-27 10:00:00,89.87,90.35,88.84,89.93,57634.0,89.87,90.35,88.84,89.93,57634.0
2022-12-27 10:30:00,90.02,90.44,89.4,90.3,57738.0,90.02,90.44,89.4,90.3,57738.0
2022-12-27 11:00:00,90.24,91.0,90.02,90.96,63366.0,90.24,91.0,90.02,90.96,63366.0
2022-12-27 11:30:00,90.9,91.02,90.18,90.27,27560.0,90.9,91.02,90.18,90.27,27560.0
2022-12-27 12:00:00,90.26,90.43,90.05,90.16,27916.0,90.26,90.43,90.05,90.16,27916.0
2022-12-27 12:30:00,90.19,90.57,90.19,90.43,21176.0,90.19,90.57,90.19,90.43,21176.0
2022-12-27 13:00:00,90.42,90.69,90.26,90.67,24226.0,90.42,90.69,90.26,90.67,24226.0
2022-12-27 13:30:00,90.65,91.02,90.3,90.34,43067.0,90.65,91.02,90.3,90.34,43067.0
2022-12-27 14:00:00,90.3,90.63,90.14,90.45,25704.0,90.3,90.63,90.14,90.45,25704.0
2022-12-27 14:30:00,90.48,90.6,90.2,90.58,41931.0,90.48,90.6,90.2,90.58,41931.0
2022-12-27 15:00:00,90.61,90.78,90.45,90.77,37315.0,90.61,90.78,90.45,90.77,37315.0
2022-12-27 15:30:00,90.75,91.17,90.6,91.15,203292.0,90.75,91.17,90.6,91.15,203292.0
2022-12-28 09:30:00,93.55,96.62,92.43,94.76,623580.0,93.55,96.62,92.43,94.76,623580.0
2022-12-28 10:00:00,94.81,95.72,93.83,94.56,259716.0,94.81,95.72,93.83,94.56,259716.0
2022-12-28 10:30:00,94.67,94.85,93.2,93.28,138686.0,94.67,94.85,93.2,93.28,138686.0
2022-12-28 11:00:00,93.23,95.31,93.2,95.02,134861.0,93.23,95.31,93.2,95.02,134861.0
2022-12-28 11:30:00,94.97,95.2,94.42,94.72,77118.0,94.97,95.2,94.42,94.72,77118.0
2022-12-28 12:00:00,94.69,94.93,93.91,94.46,82084.0,94.69,94.93,93.91,94.46,82084.0
2022-12-28 12:30:00,94.47,95.49,94.46,95.39,111129.0,94.47,95.49,94.46,95.39,111129.0
2022-12-28 13:00:00,95.38,96.12,95.36,95.86,147304.0,95.38,96.12,95.36,95.86,147304.0
2022-12-28 13:30:00,95.92,95.94,95.59,95.71,90142.0,95.92,95.94,95.59,95.71,90142.0
2022-12-28 14:00:00,95.73,96.45,95.66,95.92,109058.0,95.73,96.45,95.66,95.92,109058.0
2022-12-28 14:30:00,95.92,96.4,95.59,96.01,95734.0,95.92,96.4,95.59,96.01,95734.0
2022-12-28 15:00:00,95.98,96.33,95.37,96.26,127267.0,95.98,96.33,95.37,96.26,127267.0
2022-12-28 15:30:00,96.26,96.57,95.97,96.23,349914.0,96.26,96.57,95.97,96.23,349914.0
2022-12-29 09:30:00,97.24,98.02,95.89,96.57,296919.0,97.24,98.02,95.89,96.57,296919.0
2022-12-29 10:00:00,96.41,99.26,96.0,98.77,258732.0,96.41,99.26,96.0,98.77,258732.0
2022-12-29 10:30:00,98.89,101.03,98.89,101.0,151694.0,98.89,101.03,98.89,101.0,151694.0
2022-12-29 11:00:00,100.95,101.1,100.04,100.46,124896.0,100.95,101.1,100.04,100.46,124896.0
2022-12-29 11:30:00,100.65,102.43,100.65,102.29,149797.0,100.65,102.43,100.65,102.29,149797.0
2022-12-29 12:00:00,102.29,102.48,101.66,102.04,161870.0,102.29,102.48,101.66,102.04,161870.0
2022-12-29 12:30:00,102.0,102.63,101.67,102.35,92437.0,102.0,102.63,101.67,102.35,92437.0
2022-12-29 13:00:00,102.34,102.72,101.96,102.07,99285.0,102.34,102.72,101.96,102.07,99285.0
2022-12-29 13:30:00,102.01,102.45,101.78,102.38,84870.0,102.01,102.45,101.78,102.38,84870.0
2022-12-29 14:00:00,102.43,102.73,101.92,102.07,64161.0,102.43,102.73,101.92,102.07,64161.0
2022-12-29 14:30:00,102.04,102.32,101.57,101.58,69713.0,102.04,102.32,101.57,101.58,69713.0
2022-12-29 15:00:00,101.6,101.7,100.5,100.56,101995.0,101.6,101.7,100.5,100.56,101995.0
2022-12-29 15:30:00,100.58,100.99,100.48,100.66,225377.0,100.58,100.99,100.48,100.66,225377.0
2022-12-30 09:30:00,99.33,99.95,97.34,98.36,127831.0,99.33,99.95,97.34,98.36,127831.0
2022-12-30 10:00:00,98.5,99.12,97.65,98.69,134074.0,98.5,99.12,97.65,98.69,134074.0
2022-12-30 10:30:00,98.62,99.95,98.22,99.42,138153.0,98.62,99.95,98.22,99.42,138153.0
2022-12-30 11:00:00,99.42,100.15,99.0,100.0,118587.0,99.42,100.15,99.0,100.0,118587.0
2022-12-30 11:30:00,100.01,100.53,99.5,100.32,115809.0,100.01,100.53,99.5,100.32,115809.0
2022-12-30 12:00:00,100.4,100.49,99.95,100.2,49506.0,100.4,100.49,99.95,100.2,49506.0
2022-12-30 12:30:00,100.24,100.43,100.0,100.12,37232.0,100.24,100.43,100.0,100.12,37232.0
2022-12-30 13:00:00,100.23,100.26,99.39,99.68,53484.0,100.23,100.26,99.39,99.68,53484.0
2022-12-30 13:30:00,99.68,100.34,99.6,100.05,52775.0,99.68,100.34,99.6,100.05,52775.0
2022-12-30 14:00:00,99.99,100.53,99.99,100.48,66402.0,99.99,100.53,99.99,100.48,66402.0
2022-12-30 14:30:00,100.44,100.58,100.04,100.07,65851.0,100.44,100.58,100.04,100.07,65851.0
2022-12-30 15:00:00,100.11,100.83,100.11,100.59,56904.0,100.11,100.83,100.11,100.59,56904.0
2022-12-30 15:30:00,100.56,100.75,100.06,100.66,188944.0,100.56,100.75,100.06,100.66,188944.0
2023-01-03 09:30:00,102.69,103.33,98.25,98.56,161355.0,102.69,103.33,98.25,98.56,161355.0
2023-01-03 10:00:00,98.45,98.93,96.67,97.15,122681.0,98.45,98.93,96.67,97.15,122681.0
2023-01-03 10:30:00,97.22,98.66,96.88,98.65,95172.0,97.22,98.66,96.88,98.65,95172.0
2023-01-03 11:00:00,98.65,98.89,96.95,97.19,83086.0,98.65,98.89,96.95,97.19,83086.0
2023-01-03 11:30:00,97.23,97.44,96.81,97.31,77041.0,97.23,97.44,96.81,97.31,77041.0
2023-01-03 12:00:00,97.31,97.45,96.95,97.27,62006.0,97.31,97.45,96.95,97.27,62006.0
2023-01-03 12:30:00,97.29,97.55,96.6,97.14,83814.0,97.29,97.55,96.6,97.14,83814.0
2023-01-03 13:00:00,97.12,98.15,97.12,98.11,53830.0,97.12,98.15,97.12,98.11,53830.0
2023-01-03 13:30:00,98.15,98.15,97.66,97.73,46248.0,98.15,98.15,97.66,97.73,46248.0
2023-01-03 14:00:00,97.78,97.9,96.96,97.32,41684.0,97.78,97.9,96.96,97.32,41684.0
2023-01-03 14:30:00,97.25,98.05,96.9,97.67,50510.0,97.25,98.05,96.9,97.67,50510.0
2023-01-03 15:00:00,97.61,98.19,97.52,97.9,44552.0,97.61,98.19,97.52,97.9,44552.0
2023-01-03 15:30:00,97.93,98.01,97.43,97.71,210090.0,97.93,98.01,97.43,97.71,210090.0
2023-01-04 09:30:00,99.85,102.0,98.38,99.78,177079.0,99.85,102.0,98.38,99.78,177079.0
2023-01-04 10:00:00,99.78,100.5,99.01,99.91,126475.0,99.78,100.5,99.01,99.91,126475.0
2023-01-04 10:30:00,99.98,101.36,99.53,101.36,51606.0,99.98,101.36,99.53,101.36,51606.0
2023-01-04 11:00:00,101.44,102.12,101.18,101.87,59138.0,101.44,102.12,101.18,101.87,59138.0
2023-01-04 11:30:00,101.97,102.77,101.97,102.15,52542.0,101.97,102.77,101.97,102.15,52542.0
2023-01-04 12:00:00,102.19,102.74,102.06,102.56,45645.0,102.19,102.74,102.06,102.56,45645.0
2023-01-04 12:30:00,102.57,103.14,102.29,102.32,53871.0,102.57,103.14,102.29,102.32,53871.0
2023-01-04 13:00:00,102.3,102.49,101.78,101.84,31783.0,102.3,102.49,101.78,101.84,31783.0
2023-01-04 13:30:00,101.8,102.06,101.22,101.37,42505.0,101.8,102.06,101.22,101.37,42505.0
2023-01-04 14:00:00,101.38,101.89,100.03,100.22,62963.0,101.38,101.89,100.03,100.22,62963.0
2023-01-04 14:30:00,100.04,101.56,99.97,101.56,46552.0,100.04,101.56,99.97,101.56,46552.0
2023-01-04 15:00:00,101.5,102.11,101.34,101.84,44051.0,101.5,102.11,101.34,101.84,44051.0
2023-01-04 15:30:00,101.81,102.04,101.1,101.92,227989.0,101.81,102.04,101.1,101.92,227989.0
2023-01-05 09:30:00,99.95,100.77,98.36,98.74,173756.0,99.95,100.77,98.36,98.74,173756.0
2023-01-05 10:00:00,98.65,99.49,97.71,98.35,130371.0,98.65,99.49,97.71,98.35,130371.0
2023-01-05 10:30:00,98.32,98.91,97.9,98.03,60193.0,98.32,98.91,97.9,98.03,60193.0
2023-01-05 11:00:00,98.09,98.52,97.24,97.46,30742.0,98.09,98.52,97.24,97.46,30742.0
2023-01-05 11:30:00,97.43,97.98,97.28,97.65,37991.0,97.43,97.98,97.28,97.65,37991.0
2023-01-05 12:00:00,97.6,98.04,97.55,97.65,28882.0,97.6,98.04,97.55,97.65,28882.0
2023-01-05 12:30:00,97.58,97.78,97.48,97.51,36809.0,97.58,97.78,97.48,97.51,36809.0
2023-01-05 13:00:00,97.5,98.69,97.48,98.56,38517.0,97.5,98.69,97.48,98.56,38517.0
2023-01-05 13:30:00,98.57,98.72,98.13,98.17,30803.0,98.57,98.72,98.13,98.17,30803.0
2023-01-05 14:00:00,98.13,98.49,98.07,98.41,41108.0,98.13,98.49,98.07,98.41,41108.0
2023-01-05 14:30:00,98.41,99.47,98.38,99.05,35575.0,98.41,99.47,98.38,99.05,35575.0
2023-01-05 15:00:00,98.95,99.01,98.36,98.56,33684.0,98.95,99.01,98.36,98.56,33684.0
2023-01-05 15:30:00,98.52,98.56,97.98,98.26,210617.0,98.52,98.56,97.98,98.26,210617.0
2023-01-06 09:30:00,99.6,99.66,96.58,96.95,78120.0,99.6,99.66,96.58,96.95,78120.0
2023-01-06 10:00:00,97.04,99.11,96.9,98.31,92180.0,97.04,99.11,96.9,98.31,92180.0
2023-01-06 10:30:00,98.41,100.43,98.41,100.26,58391.0,98.41,100.43,98.41,100.26,58391.0
2023-01-06 11:00:00,100.31,100.8,99.6,100.79,64943.0,100.31,100.8,99.6,100.79,64943.0
2023-01-06 11:30:00,100.95,101.15,100.36,101.01,94599.0,100.95,101.15,100.36,101.01,94599.0
2023-01-06 12:00:00,100.93,101.33,100.61,100.75,36693.0,100.93,101.33,100.61,100.75,36693.0
2023-01-06 12:30:00,100.76,100.91,100.21,100.45,43852.0,100.76,100.91,100.21,100.45,43852.0
2023-01-06 13:00:00,100.55,100.9,100.48,100.84,32182.0,100.55,100.9,100.48,100.84,32182.0
2023-01-06 13:30:00,100.91,101.11,100.72,100.86,32989.0,100.91,101.11,100.72,100.86,32989.0
2023-01-06 14:00:00,100.86,101.06,100.59,100.7,33366.0,100.86,101.06,100.59,100.7,33366.0
2023-01-06 14:30:00,100.66,100.74,100.33,100.64,34258.0,100.66,100.74,100.33,100.64,34258.0
2023-01-06 15:00:00,100.68,101.58,100.63,101.21,56402.0,100.68,101.58,100.63,101.21,56402.0
2023-01-06 15:30:00,101.2,101.41,100.68,100.75,144042.0,101.2,101.41,100.68,100.75,144042.0
2023-01-09 09:30:00,102.51,105.29,101.75,104.96,131900.0,102.51,105.29,101.75,104.96,131900.0
2023-01-09 10:00:00,104.91,105.59,104.38,105.3,107351.0,104.91,105.59,104.38,105.3,107351.0
2023-01-09 10:30:00,105.32,105.69,104.58,104.82,94133.0,105.32,105.69,104.58,104.82,94133.0
2023-01-09 11:00:00,104.89,105.94,104.89,105.76,51346.0,104.89,105.94,104.89,105.76,51346.0
2023-01-09 11:30:00,105.8,106.34,105.2,106.31,50575.0,105.8,106.34,105.2,106.31,50575.0
2023-01-09 12:00:00,106.35,106.96,106.15,106.89,75590.0,106.35,106.96,106.15,106.89,75590.0
2023-01-09 12:30:00,106.81,107.2,106.27,106.79,51264.0,106.81,107.2,106.27,106.79,51264.0
2023-01-09 13:00:00,106.8,107.4,106.59,107.22,58489.0,106.8,107.4,106.59,107.22,58489.0
2023-01-09 13:30:00,107.19,107.32,105.45,106.08,54403.0,107.19,107.32,105.45,106.08,54403.0
2023-01-09 14:00:00,106.19,106.43,105.75,105.87,30614.0,106.19,106.43,105.75,105.87,30614.0
2023-01-09 14:30:00,105.86,105.86,104.47,104.48,42852.0,105.86,105.86,104.47,104.48,42852.0
2023-01-09 15:00:00,104.54,105.14,104.45,105.05,50440.0,104.54,105.14,104.45,105.05,50440.0
2023-01-09 15:30:00,105.07,105.21,104.19,104.75,208443.0,105.07,105.21,104.19,104.75,208443.0
2023-01-10 09:30:00,104.0,106.16,103.98,104.19,78341.0,104.0,106.16,103.98,104.19,78341.0
2023-01-10 10:00:00,104.21,106.23,103.97,105.53,57752.0,104.21,106.23,103.97,105.53,57752.0
2023-01-10 10:30:00,105.53,106.7,104.93,106.47,92048.0,105.53,106.7,104.93,106.47,92048.0
2023-01-10 11:00:00,106.61,107.85,106.44,107.56,94443.0,106.61,107.85,106.44,107.56,94443.0
2023-01-10 11:30:00,107.58,107.86,107.37,107.69,75091.0,107.58,107.86,107.37,107.69,75091.0
2023-01-10 12:00:00,107.62,108.5,107.41,108.15,75496.0,107.62,108.5,107.41,108.15,75496.0
2023-01-10 12:30:00,108.12,108.17,107.5,107.59,35032.0,108.12,108.17,107.5,107.59,35032.0
2023-01-10 13:00:00,107.55,107.88,107.41,107.74,38360.0,107.55,107.88,107.41,107.74,38360.0
2023-01-10 13:30:00,107.74,108.31,107.58,108.31,56229.0,107.74,108.31,107.58,108.31,56229.0
2023-01-10 14:00:00,108.34,108.66,108.04,108.64,45127.0,108.34,108.66,108.04,108.64,45127.0
2023-01-10 14:30:00,108.63,108.76,108.29,108.73,53774.0,108.63,108.76,108.29,108.73,53774.0
2023-01-10 15:00:00,108.79,109.08,108.62,108.85,137315.0,108.79,109.08,108.62,108.85,137315.0
2023-01-10 15:30:00,108.84,109.61,108.6,109.56,221818.0,108.84,109.61,108.6,109.56,221818.0
2023-01-11 09:30:00,110.19,111.61,108.9,110.55,157112.0,110.19,111.61,108.9,110.55,157112.0
2023-01-11 10:00:00,110.5,111.27,110.09,110.97,54976.0,110.5,111.27,110.09,110.97,54976.0
2023-01-11 10:30:00,110.92,111.24,109.38,109.54,123527.0,110.92,111.24,109.38,109.54,123527.0
2023-01-11 11:00:00,109.61,110.22,109.34,109.93,54171.0,109.61,110.22,109.34,109.93,54171.0
2023-01-11 11:30:00,109.97,110.07,109.18,109.51,49945.0,109.97,110.07,109.18,109.51,49945.0
2023-01-11 12:00:00,109.57,109.97,109.56,109.89,28600.0,109.57,109.97,109.56,109.89,28600.0
2023-01-11 12:30:00,109.97,110.06,109.62,109.64,23953.0,109.97,110.06,109.62,109.64,23953.0
2023-01-11 13:00:00,109.63,109.85,109.18,109.7,31778.0,109.63,109.85,109.18,109.7,31778.0
2023-01-11 13:30:00,109.69,110.43,109.47,110.29,49073.0,109.69,110.43,109.47,110.29,49073.0
2023-01-11 14:00:00,110.2,110.72,109.99,110.42,73274.0,110.2,110.72,109.99,110.42,73274.0
2023-01-11 14:30:00,110.5,111.0,110.44,110.95,76799.0,110.5,111.0,110.44,110.95,76799.0
2023-01-11 15:00:00,110.97,111.15,110.77,110.78,64753.0,110.97,111.15,110.77,110.78,64753.0
2023-01-11 15:30:00,110.81,111.87,110.66,111.67,309167.0,110.81,111.87,110.66,111.67,309167.0
2023-01-12 09:30:00,112.5,112.5,108.05,108.42,136485.0,112.5,112.5,108.05,108.42,136485.0
2023-01-12 10:00:00,108.58,111.72,108.49,111.24,63627.0,108.58,111.72,108.49,111.24,63627.0
2023-01-12 10:30:00,111.05,111.99,110.35,110.77,61155.0,111.05,111.99,110.35,110.77,61155.0
2023-01-12 11:00:00,110.62,111.33,110.04,111.25,48266.0,110.62,111.33,110.04,111.25,48266.0
2023-01-12 11:30:00,111.36,112.16,110.76,112.07,32010.0,111.36,112.16,110.76,112.07,32010.0
2023-01-12 12:00:00,112.01,112.87,111.84,112.87,66524.0,112.01,112.87,111.84,112.87,66524.0
2023-01-12 12:30:00,112.9,112.9,112.27,112.31,33802.0,112.9,112.9,112.27,112.31,33802.0
2023-01-12 13:00:00,112.31,113.12,111.86,112.07,41138.0,112.31,113.12,111.86,112.07,41138.0
2023-01-12 13:30:00,111.93,112.86,111.61,112.81,29716.0,111.93,112.86,111.61,112.81,29716.0
2023-01-12 14:00:00,112.84,113.05,112.59,112.61,31815.0,112.84,113.05,112.59,112.61,31815.0
2023-01-12 14:30:00,112.52,112.84,112.22,112.59,45668.0,112.52,112.84,112.22,112.59,45668.0
2023-01-12 15:00:00,112.57,112.89,112.38,112.81,55484.0,112.57,112.89,112.38,112.81,55484.0
2023-01-12 15:30:00,112.82,113.56,112.71,113.55,161056.0,112.82,113.56,112.71,113.55,161056.0
2023-01-13 09:30:00,111.09,113.84,110.6,112.57,110754.0,111.09,113.84,110.6,112.57,110754.0
2023-01-13 10:00:00,112.42,114.4,112.34,114.24,70964.0,112.42,114.4,112.34,114.24,70964.0
2023-01-13 10:30:00,114.38,114.6,113.18,113.83,45682.0,114.38,114.6,113.18,113.83,45682.0
2023-01-13 11:00:00,113.9,113.9,112.51,113.12,67121.0,113.9,113.9,112.51,113.12,67121.0
2023-01-13 11:30:00,113.05,113.06,112.32,112.8,24983.0,113.05,113.06,112.32,112.8,24983.0
2023-01-13 12:00:00,112.81,113.54,112.79,113.46,32477.0,112.81,113.54,112.79,113.46,32477.0
2023-01-13 12:30:00,113.43,114.18,113.24,114.18,42329.0,113.43,114.18,113.24,114.18,42329.0
2023-01-13 13:00:00,114.16,114.58,114.04,114.1,57527.0,114.16,114.58,114.04,114.1,57527.0
2023-01-13 13:30:00,114.06,114.1,113.29,113.52,41849.0,114.06,114.1,113.29,113.52,41849.0
2023-01-13 14:00:00,113.59,113.74,113.35,113.64,30646.0,113.59,113.74,113.35,113.64,30646.0
2023-01-13 14:30:00,113.66,113.88,113.49,113.69,33397.0,113.66,113.88,113.49,113.69,33397.0
2023-01-13 15:00:00,113.68,113.79,113.44,113.57,34649.0,113.68,113.79,113.44,113.57,34649.0
2023-01-13 15:30:00,113.57,113.8,113.15,113.65,141450.0,113.57,113.8,113.15,113.65,141450.0
2023-01-17 09:30:00,113.34,114.27,111.85,114.27,67651.0,113.34,114.27,111.85,114.27,67651.0
2023-01-17 10:00:00,114.21,114.99,114.0,114.76,116824.0,114.21,114.99,114.0,114.76,116824.0
2023-01-17 10:30:00,114.85,114.87,112.68,112.89,79717.0,114.85,114.87,112.68,112.89,79717.0
2023-01-17 11:00:00,112.9,113.64,112.72,113.5,31278.0,112.9,113.64,112.72,113.5,31278.0
2023-01-17 11:30:00,113.64,114.75,113.44,114.74,38629.0,113.64,114.75,113.44,114.74,38629.0
2023-01-17 12:00:00,114.72,115.14,113.87,114.2,40901.0,114.72,115.14,113.87,114.2,40901.0
2023-01-17 12:30:00,114.2,114.96,114.08,114.7,20149.0,114.2,114.96,114.08,114.7,20149.0
2023-01-17 13:00:00,114.7,115.18,114.66,114.86,26480.0,114.7,115.18,114.66,114.86,26480.0
2023-01-17 13:30:00,114.92,115.04,114.31,114.47,38436.0,114.92,115.04,114.31,114.47,38436.0
2023-01-17 14:00:00,114.42,114.76,113.75,114.64,46101.0,114.42,114.76,113.75,114.64,46101.0
2023-01-17 14:30:00,114.74,114.81,114.39,114.55,26826.0,114.74,114.81,114.39,114.55,26826.0
2023-01-17 15:00:00,114.6,114.82,114.38,114.54,33276.0,114.6,114.82,114.38,114.54,33276.0
2023-01-17 15:30:00,114.57,114.69,114.41,114.51,119535.0,114.57,114.69,114.41,114.51,119535.0
2023-01-18 09:30:00,115.73,116.04,114.68,115.57,68338.0,115.73,116.04,114.68,115.57,68338.0
2023-01-18 10:00:00,115.77,117.0,114.89,115.46,49497.0,115.77,117.0,114.89,115.46,49497.0
2023-01-18 10:30:00,115.62,115.66,114.11,114.72,55114.0,115.62,115.66,114.11,114.72,55114.0
2023-01-18 11:00:00,114.77,114.91,113.74,114.24,43749.0,114.77,114.91,113.74,114.24,43749.0
2023-01-18 11:30:00,114.09,114.52,113.39,114.43,27054.0,114.09,114.52,113.39,114.43,27054.0
2023-01-18 12:00:00,114.52,114.71,114.02,114.12,26634.0,114.52,114.71,114.02,114.12,26634.0
2023-01-18 12:30:00,114.1,114.53,113.88,114.0,21733.0,114.1,114.53,113.88,114.0,21733.0
2023-01-18 13:00:00,114.03,114.32,113.2,114.3,28403.0,114.03,114.32,113.2,114.3,28403.0
2023-01-18 13:30:00,114.26,115.0,114.25,114.43,29965.0,114.26,115.0,114.25,114.43,29965.0
2023-01-18 14:00:00,114.46,114.72,114.16,114.72,20805.0,114.46,114.72,114.16,114.72,20805.0
2023-01-18 14:30:00,114.72,114.72,113.99,114.01,23317.0,114.72,114.72,113.99,114.01,23317.0
2023-01-18 15:00:00,114.04,114.64,113.95,114.34,34386.0,114.04,114.64,113.95,114.34,34386.0
2023-01-18 15:30:00,114.33,114.61,113.87,113.91,148593.0,114.33,114.61,113.87,113.91,148593.0
2023-01-19 09:30:00,112.0,112.49,109.06,109.83,181249.0,112.0,112.49,109.06,109.83,181249.0
2023-01-19 10:00:00,109.61,110.32,107.36,107.36,132904.0,109.61,110.32,107.36,107.36,132904.0
2023-01-19 10:30:00,107.36,107.42,105.78,105.93,117794.0,107.36,107.42,105.78,105.93,117794.0
2023-01-19 11:00:00,105.93,106.02,104.79,105.07,114669.0,105.93,106.02,104.79,105.07,114669.0
2023-01-19 11:30:00,105.12,105.56,104.68,105.31,77901.0,105.12,105.56,104.68,105.31,77901.0
2023-01-19 12:00:00,105.33,106.29,105.21,105.89,71516.0,105.33,106.29,105.21,105.89,71516.0
2023-01-19 12:30:00,105.88,106.04,105.05,105.5,47249.0,105.88,106.04,105.05,105.5,47249.0
2023-01-19 13:00:00,105.56,106.05,105.26,105.6,46422.0,105.56,106.05,105.26,105.6,46422.0
2023-01-19 13:30:00,105.52,106.55,105.52,106.43,41926.0,105.52,106.55,105.52,106.43,41926.0
2023-01-19 14:00:00,106.5,106.9,106.22,106.68,42374.0,106.5,106.9,106.22,106.68,42374.0
2023-01-19 14:30:00,106.5,106.89,106.23,106.31,66263.0,106.5,106.89,106.23,106.31,66263.0
2023-01-19 15:00:00,106.35,106.79,105.75,105.91,60804.0,106.35,106.79,105.75,105.91,60804.0
2023-01-19 15:30:00,105.94,105.95,104.99,105.3,206882.0,105.94,105.95,104.99,105.3,206882.0
2023-01-20 09:30:00,106.65,107.1,105.02,106.61,150736.0,106.65,107.1,105.02,106.61,150736.0
2023-01-20 10:00:00,106.41,108.39,106.09,108.0,102345.0,106.41,108.39,106.09,108.0,102345.0
2023-01-20 10:30:00,108.0,108.22,106.84,107.15,122610.0,108.0,108.22,106.84,107.15,122610.0
2023-01-20 11:00:00,107.23,108.54,107.23,108.5,30258.0,107.23,108.54,107.23,108.5,30258.0
2023-01-20 11:30:00,108.51,108.63,107.68,107.7,47403.0,108.51,108.63,107.68,107.7,47403.0
2023-01-20 12:00:00,107.78,108.08,107.2,107.26,27715.0,107.78,108.08,107.2,107.26,27715.0
2023-01-20 12:30:00,107.31,107.63,107.14,107.3,20125.0,107.31,107.63,107.14,107.3,20125.0
2023-01-20 13:00:00,107.36,108.0,107.14,107.75,26590.0,107.36,108.0,107.14,107.75,26590.0
2023-01-20 13:30:00,107.63,108.54,107.63,108.42,24008.0,107.63,108.54,107.63,108.42,24008.0
2023-01-20 14:00:00,108.41,108.49,108.11,108.33,23378.0,108.41,108.49,108.11,108.33,23378.0
2023-01-20 14:30:00,108.32,108.48,107.66,107.87,32326.0,108.32,108.48,107.66,107.87,32326.0
2023-01-20 15:00:00,107.89,108.61,107.89,108.45,42639.0,107.89,108.61,107.89,108.45,42639.0
2023-01-20 15:30:00,108.45,109.08,108.32,108.37,222851.0,108.45,109.08,108.32,108.37,222851.0
2023-01-23 09:30:00,110.03,110.55,108.1,109.08,78228.0,110.03,110.55,108.1,109.08,78228.0
2023-01-23 10:00:00,109.15,111.19,109.07,110.44,62678.0,109.15,111.19,109.07,110.44,62678.0
2023-01-23 10:30:00,110.42,110.9,110.3,110.64,37700.0,110.42,110.9,110.3,110.64,37700.0
2023-01-23 11:00:00,110.59,111.71,110.59,111.37,41408.0,110.59,111.71,110.59,111.37,41408.0
2023-01-23 11:30:00,111.37,112.21,111.23,112.21,56748.0,111.37,112.21,111.23,112.21,56748.0
2023-01-23 12:00:00,112.2,113.24,112.18,113.19,44053.0,112.2,113.24,112.18,113.19,44053.0
2023-01-23 12:30:00,113.21,113.91,113.15,113.79,40698.0,113.21,113.91,113.15,113.79,40698.0
2023-01-23 13:00:00,113.69,114.13,113.39,113.88,38702.0,113.69,114.13,113.39,113.88,38702.0
2023-01-23 13:30:00,113.95,114.82,113.78,114.82,51016.0,113.95,114.82,113.78,114.82,51016.0
2023-01-23 14:00:00,114.8,114.95,114.27,114.27,61891.0,114.8,114.95,114.27,114.27,61891.0
2023-01-23 14:30:00,114.29,114.46,113.56,114.0,90129.0,114.29,114.46,113.56,114.0,90129.0
2023-01-23 15:00:00,114.04,115.38,113.64,115.3,67238.0,114.04,115.38,113.64,115.3,67238.0
2023-01-23 15:30:00,115.3,116.21,115.0,116.06,162940.0,115.3,116.21,115.0,116.06,162940.0
2023-01-24 09:30:00,114.5,115.84,112.0,114.1,58239.0,114.5,115.84,112.0,114.1,58239.0
2023-01-24 10:00:00,114.2,115.23,113.54,114.85,49827.0,114.2,115.23,113.54,114.85,49827.0
2023-01-24 10:30:00,115.0,116.24,114.8,115.44,31329.0,115.0,116.24,114.8,115.44,31329.0
2023-01-24 11:00:00,115.43,115.68,114.88,115.54,29721.0,115.43,115.68,114.88,115.54,29721.0
2023-01-24 11:30:00,115.49,115.49,114.6,115.08,24593.0,115.49,115.49,114.6,115.08,24593.0
2023-01-24 12:00:00,114.97,115.75,114.54,115.74,34486.0,114.97,115.75,114.54,115.74,34486.0
2023-01-24 12:30:00,115.75,115.91,115.33,115.39,20652.0,115.75,115.91,115.33,115.39,20652.0
2023-01-24 13:00:00,115.44,115.98,115.24,115.86,47484.0,115.44,115.98,115.24,115.86,47484.0
2023-01-24 13:30:00,115.86,115.87,115.4,115.45,27045.0,115.86,115.87,115.4,115.45,27045.0
2023-01-24 14:00:00,115.41,115.72,115.27,115.49,26525.0,115.41,115.72,115.27,115.49,26525.0
2023-01-24 14:30:00,115.44,115.77,115.44,115.47,37726.0,115.44,115.77,115.44,115.47,37726.0
2023-01-24 15:00:00,115.44,115.44,114.27,114.65,40810.0,115.44,115.44,114.27,114.65,40810.0
2023-01-24 15:30:00,114.65,114.68,114.11,114.31,121006.0,114.65,114.68,114.11,114.31,121006.0
2023-01-25 09:30:00,111.2,111.52,107.9,107.95,102834.0,111.2,111.52,107.9,107.95,102834.0
2023-01-25 10:00:00,107.86,108.6,107.14,107.98,76003.0,107.86,108.6,107.14,107.98,76003.0
2023-01-25 10:30:00,108.15,108.66,107.18,107.79,53007.0,108.15,108.66,107.18,107.79,53007.0
2023-01-25 11:00:00,107.78,108.89,107.25,108.5,39399.0,107.78,108.89,107.25,108.5,39399.0
2023-01-25 11:30:00,108.5,109.85,108.47,109.51,40470.0,108.5,109.85,108.47,109.51,40470.0
2023-01-25 12:00:00,109.48,109.55,108.45,108.52,34652.0,109.48,109.55,108.45,108.52,34652.0
2023-01-25 12:30:00,108.31,108.71,107.85,108.08,47294.0,108.31,108.71,107.85,108.08,47294.0
2023-01-25 13:00:00,108.1,108.89,108.04,108.89,62486.0,108.1,108.89,108.04,108.89,62486.0
2023-01-25 13:30:00,108.99,109.53,108.9,109.4,43146.0,108.99,109.53,108.9,109.4,43146.0
2023-01-25 14:00:00,109.4,110.89,109.2,110.57,49053.0,109.4,110.89,109.2,110.57,49053.0
2023-01-25 14:30:00,110.73,110.96,110.33,110.59,22384.0,110.73,110.96,110.33,110.59,22384.0
2023-01-25 15:00:00,110.63,111.39,110.4,110.5,45518.0,110.63,111.39,110.4,110.5,45518.0
2023-01-25 15:30:00,110.59,111.35,110.28,111.22,155866.0,110.59,111.35,110.28,111.22,155866.0
2023-01-26 09:30:00,112.53,114.73,112.34,112.95,106581.0,112.53,114.73,112.34,112.95,106581.0
2023-01-26 10:00:00,112.96,114.65,112.41,113.95,77000.0,112.96,114.65,112.41,113.95,77000.0
2023-01-26 10:30:00,113.95,114.16,112.24,112.42,54788.0,113.95,114.16,112.24,112.42,54788.0
2023-01-26 11:00:00,112.27,112.88,111.37,111.84,30641.0,112.27,112.88,111.37,111.84,30641.0
2023-01-26 11:30:00,111.84,112.21,111.19,111.82,25037.0,111.84,112.21,111.19,111.82,25037.0
2023-01-26 12:00:00,111.7,112.53,111.54,112.48,24175.0,111.7,112.53,111.54,112.48,24175.0
2023-01-26 12:30:00,112.4,112.58,111.96,112.29,26799.0,112.4,112.58,111.96,112.29,26799.0
2023-01-26 13:00:00,112.39,112.47,111.89,112.15,19132.0,112.39,112.47,111.89,112.15,19132.0
2023-01-26 13:30:00,112.16,112.47,111.99,112.25,32041.0,112.16,112.47,111.99,112.25,32041.0
2023-01-26 14:00:00,112.2,112.57,112.08,112.21,28356.0,112.2,112.57,112.08,112.21,28356.0
2023-01-26 14:30:00,112.18,112.38,111.93,112.19,25736.0,112.18,112.38,111.93,112.19,25736.0
2023-01-26 15:00:00,112.2,112.47,111.93,112.11,36379.0,112.2,112.47,111.93,112.11,36379.0
2023-01-26 15:30:00,112.09,113.1,112.04,112.97,161170.0,112.09,113.1,112.04,112.97,161170.0
2023-01-27 09:30:00,112.75,113.84,112.4,113.39,44565.0,112.75,113.84,112.4,113.39,44565.0
2023-01-27 10:00:00,113.16,114.64,113.15,114.52,22389.0,113.16,114.64,113.15,114.52,22389.0
2023-01-27 10:30:00,114.44,115.2,113.96,114.55,35616.0,114.44,115.2,113.96,114.55,35616.0
2023-01-27 11:00:00,114.34,115.01,113.86,114.94,25240.0,114.34,115.01,113.86,114.94,25240.0
2023-01-27 11:30:00,114.96,115.5,114.92,115.19,36523.0,114.96,115.5,114.92,115.19,36523.0
2023-01-27 12:00:00,115.1,116.34,115.08,116.31,34344.0,115.1,116.34,115.08,116.31,34344.0
2023-01-27 12:30:00,116.31,118.28,116.25,118.04,78501.0,116.31,118.28,116.25,118.04,78501.0
2023-01-27 13:00:00,118.04,118.13,117.35,117.57,46394.0,118.04,118.13,117.35,117.57,46394.0
2023-01-27 13:30:00,117.53,118.78,117.44,118.54,60189.0,117.53,118.78,117.44,118.54,60189.0
2023-01-27 14:00:00,118.55,118.87,118.11,118.18,35875.0,118.55,118.87,118.11,118.18,35875.0
2023-01-27 14:30:00,118.2,118.59,117.8,118.4,32458.0,118.2,118.59,117.8,118.4,32458.0
2023-01-27 15:00:00,118.41,118.63,118.09,118.42,35945.0,118.41,118.63,118.09,118.42,35945.0
2023-01-27 15:30:00,118.38,118.62,117.55,117.66,126349.0,118.38,118.62,117.55,117.66,126349.0
2023-01-30 09:30:00,115.17,115.64,113.29,114.31,88331.0,115.17,115.64,113.29,114.31,88331.0
2023-01-30 10:00:00,114.3,114.6,113.29,113.57,59146.0,114.3,114.6,113.29,113.57,59146.0
2023-01-30 10:30:00,113.6,113.91,112.46,113.4,93790.0,113.6,113.91,112.46,113.4,93790.0
2023-01-30 11:00:00,113.4,114.21,113.14,114.16,34907.0,113.4,114.21,113.14,114.16,34907.0
2023-01-30 11:30:00,114.21,115.35,114.21,115.18,95752.0,114.21,115.35,114.21,115.18,95752.0
2023-01-30 12:00:00,115.18,115.54,114.81,115.28,34407.0,115.18,115.54,114.81,115.28,34407.0
2023-01-30 12:30:00,115.3,115.3,114.61,115.11,29391.0,115.3,115.3,114.61,115.11,29391.0
2023-01-30 13:00:00,115.04,115.28,114.37,115.28,31149.0,115.04,115.28,114.37,115.28,31149.0
2023-01-30 13:30:00,115.22,115.24,114.48,115.03,102758.0,115.22,115.24,114.48,115.03,102758.0
2023-01-30 14:00:00,115.15,115.53,114.48,114.75,33683.0,115.15,115.53,114.48,114.75,33683.0
2023-01-30 14:30:00,114.78,115.09,114.66,114.81,24654.0,114.78,115.09,114.66,114.81,24654.0
2023-01-30 15:00:00,114.83,115.21,113.84,113.84,32759.0,114.83,115.21,113.84,113.84,32759.0
2023-01-30 15:30:00,113.84,114.1,112.84,113.18,140212.0,113.84,114.1,112.84,113.18,140212.0
2023-01-31 09:30:00,114.24,115.85,114.03,114.5,95611.0,114.24,115.85,114.03,114.5,95611.0
2023-01-31 10:00:00,114.6,115.25,113.59,115.25,44271.0,114.6,115.25,113.59,115.25,44271.0
2023-01-31 10:30:00,115.25,116.58,115.13,116.38,115890.0,115.25,116.58,115.13,116.38,115890.0
2023-01-31 11:00:00,116.53,118.12,116.52,117.45,37443.0,116.53,118.12,116.52,117.45,37443.0
2023-01-31 11:30:00,117.34,118.07,117.3,117.75,19455.0,117.34,118.07,117.3,117.75,19455.0
2023-01-31 12:00:00,117.65,118.12,117.22,117.59,24827.0,117.65,118.12,117.22,117.59,24827.0
2023-01-31 12:30:00,117.53,118.1,117.48,117.76,20721.0,117.53,118.1,117.48,117.76,20721.0
2023-01-31 13:00:00,117.82,118.69,117.56,118.68,42535.0,117.82,118.69,117.56,118.68,42535.0
2023-01-31 13:30:00,118.63,119.14,118.1,119.1,34517.0,118.63,119.14,118.1,119.1,34517.0
2023-01-31 14:00:00,119.13,119.98,118.96,119.62,64506.0,119.13,119.98,118.96,119.62,64506.0
2023-01-31 14:30:00,119.67,120.37,119.67,120.27,55192.0,119.67,120.37,119.67,120.27,55192.0
2023-01-31 15:00:00,120.23,120.28,118.87,119.43,89019.0,120.23,120.28,118.87,119.43,89019.0
2023-01-31 15:30:00,119.37,120.61,119.37,120.61,169326.0,119.37,120.61,119.37,120.61,169326.0
2023-02-01 09:30:00,120.1,120.93,118.77,120.56,96997.0,120.1,120.93,118.77,120.56,96997.0
2023-02-01 10:00:00,120.4,120.89,119.34,120.16,90838.0,120.4,120.89,119.34,120.16,90838.0
2023-02-01 10:30:00,120.13,121.26,119.22,119.44,75564.0,120.13,121.26,119.22,119.44,75564.0
2023-02-01 11:00:00,119.44,120.68,119.15,120.55,38380.0,119.44,120.68,119.15,120.55,38380.0
2023-02-01 11:30:00,120.53,121.64,120.32,120.99,52953.0,120.53,121.64,120.32,120.99,52953.0
2023-02-01 12:00:00,121.07,121.58,120.93,121.44,33128.0,121.07,121.58,120.93,121.44,33128.0
2023-02-01 12:30:00,121.5,122.17,121.3,121.94,53962.0,121.5,122.17,121.3,121.94,53962.0
2023-02-01 13:00:00,121.97,122.32,121.16,121.56,44477.0,121.97,122.32,121.16,121.56,44477.0
2023-02-01 13:30:00,121.59,121.88,121.01,121.21,42609.0,121.59,121.88,121.01,121.21,42609.0
2023-02-01 14:00:00,120.91,122.0,120.24,121.37,65084.0,120.91,122.0,120.24,121.37,65084.0
2023-02-01 14:30:00,121.39,124.98,120.48,124.42,122605.0,121.39,124.98,120.48,124.42,122605.0
2023-02-01 15:00:00,124.62,126.69,124.44,126.08,173135.0,124.62,126.69,124.44,126.08,173135.0
2023-02-01 15:30:00,126.14,127.05,125.78,126.51,302137.0,126.14,127.05,125.78,126.51,302137.0
2023-02-02 09:30:00,129.2,130.78,126.16,126.25,218241.0,129.2,130.78,126.16,126.25,218241.0
2023-02-02 10:00:00,126.26,129.15,125.86,128.34,105043.0,126.26,129.15,125.86,128.34,105043.0
2023-02-02 10:30:00,128.46,130.88,128.4,130.67,95064.0,128.46,130.88,128.4,130.67,95064.0
2023-02-02 11:00:00,130.64,131.05,128.58,128.75,118799.0,130.64,131.05,128.58,128.75,118799.0
2023-02-02 11:30:00,128.68,129.14,128.36,128.73,53820.0,128.68,129.14,128.36,128.73,53820.0
2023-02-02 12:00:00,128.72,129.6,128.42,129.32,53854.0,128.72,129.6,128.42,129.32,53854.0
2023-02-02 12:30:00,129.34,130.66,129.24,130.57,82565.0,129.34,130.66,129.24,130.57,82565.0
2023-02-02 13:00:00,130.55,131.83,130.15,131.69,91293.0,130.55,131.83,130.15,131.69,91293.0
2023-02-02 13:30:00,131.74,133.0,131.65,132.78,96163.0,131.74,133.0,131.65,132.78,96163.0
2023-02-02 14:00:00,132.91,132.98,130.54,130.69,90400.0,132.91,132.98,130.54,130.69,90400.0
2023-02-02 14:30:00,130.63,131.23,129.96,130.01,140973.0,130.63,131.23,129.96,130.01,140973.0
2023-02-02 15:00:00,129.94,130.33,129.16,129.87,79922.0,129.94,130.33,129.16,129.87,79922.0
2023-02-02 15:30:00,129.94,130.97,129.29,130.97,225776.0,129.94,130.97,129.29,130.97,225776.0
2023-02-03 09:30:00,124.24,127.45,123.02,126.37,154924.0,124.24,127.45,123.02,126.37,154924.0
2023-02-03 10:00:00,126.17,127.78,124.75,125.83,140000.0,126.17,127.78,124.75,125.83,140000.0
2023-02-03 10:30:00,125.99,128.0,125.57,126.35,68433.0,125.99,128.0,125.57,126.35,68433.0
2023-02-03 11:00:00,126.28,126.88,125.37,125.8,54990.0,126.28,126.88,125.37,125.8,54990.0
2023-02-03 11:30:00,125.73,126.83,125.21,125.22,48823.0,125.73,126.83,125.21,125.22,48823.0
2023-02-03 12:00:00,125.34,126.69,124.93,126.28,68209.0,125.34,126.69,124.93,126.28,68209.0
2023-02-03 12:30:00,126.1,126.68,124.77,124.77,27169.0,126.1,126.68,124.77,124.77,27169.0
2023-02-03 13:00:00,124.77,124.94,124.1,124.23,39611.0,124.77,124.94,124.1,124.23,39611.0
2023-02-03 13:30:00,124.0,124.0,122.82,123.29,59975.0,124.0,124.0,122.82,123.29,59975.0
2023-02-03 14:00:00,123.16,123.54,122.64,123.13,39261.0,123.16,123.54,122.64,123.13,39261.0
2023-02-03 14:30:00,123.03,123.23,122.13,122.29,39749.0,123.03,123.23,122.13,122.29,39749.0
2023-02-03 15:00:00,122.19,123.0,121.79,122.46,69441.0,122.19,123.0,121.79,122.46,69441.0
2023-02-03 15:30:00,122.5,122.67,121.9,122.43,180443.0,122.5,122.67,121.9,122.43,180443.0
2023-02-06 09:30:00,121.45,122.89,120.64,121.21,115551.0,121.45,122.89,120.64,121.21,115551.0
2023-02-06 10:00:00,121.2,122.48,120.65,121.35,37653.0,121.2,122.48,120.65,121.35,37653.0
2023-02-06 10:30:00,121.12,121.39,120.29,121.22,40138.0,121.12,121.39,120.29,121.22,40138.0
2023-02-06 11:00:00,121.29,121.85,120.61,121.68,31112.0,121.29,121.85,120.61,121.68,31112.0
2023-02-06 11:30:00,121.78,121.93,121.19,121.38,19951.0,121.78,121.93,121.19,121.38,19951.0
2023-02-06 12:00:00,121.35,121.79,121.12,121.74,10886.0,121.35,121.79,121.12,121.74,10886.0
2023-02-06 12:30:00,121.8,122.52,121.52,121.54,25981.0,121.8,122.52,121.52,121.54,25981.0
2023-02-06 13:00:00,121.6,121.6,120.2,120.2,26609.0,121.6,121.6,120.2,120.2,26609.0
2023-02-06 13:30:00,120.11,120.68,120.11,120.56,30587.0,120.11,120.68,120.11,120.56,30587.0
2023-02-06 14:00:00,120.63,121.46,120.63,121.31,23956.0,120.63,121.46,120.63,121.31,23956.0
2023-02-06 14:30:00,121.31,121.44,120.99,121.44,32520.0,121.31,121.44,120.99,121.44,32520.0
2023-02-06 15:00:00,121.43,121.44,120.35,121.09,73587.0,121.43,121.44,120.35,121.09,73587.0
2023-02-06 15:30:00,121.03,121.63,120.85,121.33,179264.0,121.03,121.63,120.85,121.33,179264.0
2023-02-07 09:30:00,120.22,121.39,119.5,120.04,43851.0,120.22,121.39,119.5,120.04,43851.0
2023-02-07 10:00:00,120.3,120.75,119.9,120.02,33369.0,120.3,120.75,119.9,120.02,33369.0
2023-02-07 10:30:00,120.18,121.21,119.96,119.98,27623.0,120.18,121.21,119.96,119.98,27623.0
2023-02-07 11:00:00,120.12,120.85,120.04,120.72,21068.0,120.12,120.85,120.04,120.72,21068.0
2023-02-07 11:30:00,120.64,121.15,120.48,120.94,19088.0,120.64,121.15,120.48,120.94,19088.0
2023-02-07 12:00:00,120.91,120.97,120.19,120.31,14546.0,120.91,120.97,120.19,120.31,14546.0
2023-02-07 12:30:00,120.37,123.0,120.07,122.7,51333.0,120.37,123.0,120.07,122.7,51333.0
2023-02-07 13:00:00,122.7,122.97,120.16,120.25,33689.0,122.7,122.97,120.16,120.25,33689.0
2023-02-07 13:30:00,120.13,120.69,119.44,119.61,52750.0,120.13,120.69,119.44,119.61,52750.0
2023-02-07 14:00:00,119.71,121.48,119.71,120.94,65286.0,119.71,121.48,119.71,120.94,65286.0
2023-02-07 14:30:00,120.94,121.89,120.86,121.38,35961.0,120.94,121.89,120.86,121.38,35961.0
2023-02-07 15:00:00,121.44,122.34,121.02,122.34,44776.0,121.44,122.34,121.02,122.34,44776.0
2023-02-07 15:30:00,122.32,123.13,122.0,122.62,160290.0,122.32,123.13,122.0,122.62,160290.0
2023-02-08 09:30:00,121.85,122.18,120.12,121.17,65800.0,121.85,122.18,120.12,121.17,65800.0
2023-02-08 10:00:00,120.99,122.23,120.44,120.45,44495.0,120.99,122.23,120.44,120.45,44495.0
2023-02-08 10:30:00,120.49,120.49,119.31,119.42,54158.0,120.49,120.49,119.31,119.42,54158.0
2023-02-08 11:00:00,119.44,119.95,119.11,119.5,36952.0,119.44,119.95,119.11,119.5,36952.0
2023-02-08 11:30:00,119.39,119.94,119.22,119.81,36814.0,119.39,119.94,119.22,119.81,36814.0
2023-02-08 12:00:00,119.8,120.27,119.19,120.15,46194.0,119.8,120.27,119.19,120.15,46194.0
2023-02-08 12:30:00,120.09,120.28,119.49,120.0,25154.0,120.09,120.28,119.49,120.0,25154.0
2023-02-08 13:00:00,119.95,120.47,119.49,119.59,26691.0,119.95,120.47,119.49,119.59,26691.0
2023-02-08 13:30:00,119.62,119.73,119.18,119.29,44659.0,119.62,119.73,119.18,119.29,44659.0
2023-02-08 14:00:00,119.3,119.65,118.75,119.13,49693.0,119.3,119.65,118.75,119.13,49693.0
2023-02-08 14:30:00,119.08,119.37,118.9,119.33,45129.0,119.08,119.37,118.9,119.33,45129.0
2023-02-08 15:00:00,119.28,119.34,118.45,118.66,56233.0,119.28,119.34,118.45,118.66,56233.0
2023-02-08 15:30:00,118.67,118.79,117.83,118.12,181638.0,118.67,118.79,117.83,118.12,181638.0
2023-02-09 09:30:00,119.28,121.63,119.28,120.23,58421.0,119.28,121.63,119.28,120.23,58421.0
2023-02-09 10:00:00,120.16,121.53,119.73,120.17,57195.0,120.16,121.53,119.73,120.17,57195.0
2023-02-09 10:30:00,120.19,120.8,119.54,120.07,65977.0,120.19,120.8,119.54,120.07,65977.0
2023-02-09 11:00:00,119.98,120.16,118.75,118.89,39623.0,119.98,120.16,118.75,118.89,39623.0
2023-02-09 11:30:00,118.9,119.41,118.5,119.0,17517.0,118.9,119.41,118.5,119.0,17517.0
2023-02-09 12:00:00,119.1,119.38,118.88,118.97,15658.0,119.1,119.38,118.88,118.97,15658.0
2023-02-09 12:30:00,118.82,118.82,118.0,118.76,20519.0,118.82,118.82,118.0,118.76,20519.0
2023-02-09 13:00:00,118.67,119.4,118.39,119.11,13414.0,118.67,119.4,118.39,119.11,13414.0
2023-02-09 13:30:00,118.99,119.41,118.81,119.11,17092.0,118.99,119.41,118.81,119.11,17092.0
2023-02-09 14:00:00,119.13,119.54,118.77,118.83,15158.0,119.13,119.54,118.77,118.83,15158.0
2023-02-09 14:30:00,118.84,119.04,118.48,118.56,22349.0,118.84,119.04,118.48,118.56,22349.0
2023-02-09 15:00:00,118.6,118.6,117.21,117.43,35947.0,118.6,118.6,117.21,117.43,35947.0
2023-02-09 15:30:00,117.31,118.56,116.78,117.88,130678.0,117.31,118.56,116.78,117.88,130678.0
2023-02-10 09:30:00,116.0,117.2,114.77,115.77,92246.0,116.0,117.2,114.77,115.77,92246.0
2023-02-10 10:00:00,115.42,117.94,115.13,117.6,31459.0,115.42,117.94,115.13,117.6,31459.0
2023-02-10 10:30:00,117.65,118.0,116.27,116.97,34239.0,117.65,118.0,116.27,116.97,34239.0
2023-02-10 11:00:00,116.98,117.53,116.68,117.1,19686.0,116.98,117.53,116.68,117.1,19686.0
2023-02-10 11:30:00,117.06,117.36,116.59,116.6,21390.0,117.06,117.36,116.59,116.6,21390.0
2023-02-10 12:00:00,116.61,116.75,115.89,116.24,26164.0,116.61,116.75,115.89,116.24,26164.0
2023-02-10 12:30:00,116.18,116.75,116.13,116.75,17730.0,116.18,116.75,116.13,116.75,17730.0
2023-02-10 13:00:00,116.77,116.96,116.46,116.68,36762.0,116.77,116.96,116.46,116.68,36762.0
2023-02-10 13:30:00,116.5,116.5,115.22,115.33,19265.0,116.5,116.5,115.22,115.33,19265.0
2023-02-10 14:00:00,115.27,115.57,114.91,115.09,22671.0,115.27,115.57,114.91,115.09,22671.0
2023-02-10 14:30:00,115.06,116.2,114.79,116.19,36200.0,115.06,116.2,114.79,116.19,36200.0
2023-02-10 15:00:00,116.24,116.53,115.36,115.59,59591.0,116.24,116.53,115.36,115.59,59591.0
2023-02-10 15:30:00,115.66,116.7,115.6,116.69,120186.0,115.66,116.7,115.6,116.69,120186.0
2023-02-13 09:30:00,116.97,119.01,116.0,118.19,90226.0,116.97,119.01,116.0,118.19,90226.0
2023-02-13 10:00:00,118.5,118.5,117.74,118.32,35735.0,118.5,118.5,117.74,118.32,35735.0
2023-02-13 10:30:00,118.39,118.79,118.04,118.43,41348.0,118.39,118.79,118.04,118.43,41348.0
2023-02-13 11:00:00,118.45,119.7,118.38,118.93,134407.0,118.45,119.7,118.38,118.93,134407.0
2023-02-13 11:30:00,118.9,119.89,118.67,119.83,65269.0,118.9,119.89,118.67,119.83,65269.0
2023-02-13 12:00:00,119.82,121.0,119.73,120.3,67985.0,119.82,121.0,119.73,120.3,67985.0
2023-02-13 12:30:00,120.23,122.14,120.0,121.98,86807.0,120.23,122.14,120.0,121.98,86807.0
2023-02-13 13:00:00,121.99,122.3,121.39,122.1,87531.0,121.99,122.3,121.39,122.1,87531.0
2023-02-13 13:30:00,122.17,122.52,121.52,122.18,52562.0,122.17,122.52,121.52,122.18,52562.0
2023-02-13 14:00:00,122.15,122.71,122.04,122.56,67974.0,122.15,122.71,122.04,122.56,67974.0
2023-02-13 14:30:00,122.46,122.46,120.79,121.52,106768.0,122.46,122.46,120.79,121.52,106768.0
2023-02-13 15:00:00,121.59,122.1,121.15,121.58,44040.0,121.59,122.1,121.15,121.58,44040.0
2023-02-13 15:30:00,121.59,122.6,121.58,122.27,176425.0,121.59,122.6,121.58,122.27,176425.0
2023-02-14 09:30:00,120.8,121.53,118.64,121.37,175562.0,120.8,121.53,118.64,121.37,175562.0
2023-02-14 10:00:00,121.39,122.84,120.84,120.84,96789.0,121.39,122.84,120.84,120.84,96789.0
2023-02-14 10:30:00,120.8,120.93,118.92,120.28,80386.0,120.8,120.93,118.92,120.28,80386.0
2023-02-14 11:00:00,120.29,121.6,120.28,120.43,32217.0,120.29,121.6,120.28,120.43,32217.0
2023-02-14 11:30:00,120.37,120.61,119.61,120.42,51855.0,120.37,120.61,119.61,120.42,51855.0
2023-02-14 12:00:00,120.31,121.11,120.15,120.75,31849.0,120.31,121.11,120.15,120.75,31849.0
2023-02-14 12:30:00,120.77,120.88,120.01,120.78,51374.0,120.77,120.88,120.01,120.78,51374.0
2023-02-14 13:00:00,120.73,122.66,120.73,122.42,72862.0,120.73,122.66,120.73,122.42,72862.0
2023-02-14 13:30:00,122.43,123.37,122.34,122.92,71726.0,122.43,123.37,122.34,122.92,71726.0
2023-02-14 14:00:00,122.92,124.28,122.48,124.05,65213.0,122.92,124.28,122.48,124.05,65213.0
2023-02-14 14:30:00,124.03,124.97,124.0,124.22,95717.0,124.03,124.97,124.0,124.22,95717.0
2023-02-14 15:00:00,124.27,125.04,123.88,124.46,107186.0,124.27,125.04,123.88,124.46,107186.0
2023-02-14 15:30:00,124.5,125.44,124.31,125.02,250870.0,124.5,125.44,124.31,125.02,250870.0
2023-02-15 09:30:00,127.55,136.64,127.55,135.48,649262.0,127.55,136.64,127.55,135.48,649262.0
2023-02-15 10:00:00,135.48,141.54,134.85,137.59,506960.0,135.48,141.54,134.85,137.59,506960.0
2023-02-15 10:30:00,137.87,138.83,128.05,131.13,605947.0,137.87,138.83,128.05,131.13,605947.0
2023-02-15 11:00:00,131.18,134.96,131.11,134.14,229670.0,131.18,134.96,131.11,134.14,229670.0
2023-02-15 11:30:00,134.28,136.5,133.97,135.75,151114.0,134.28,136.5,133.97,135.75,151114.0
2023-02-15 12:00:00,135.65,135.79,134.64,134.92,121918.0,135.65,135.79,134.64,134.92,121918.0
2023-02-15 12:30:00,134.92,135.85,134.61,135.19,79512.0,134.92,135.85,134.61,135.19,79512.0
2023-02-15 13:00:00,135.13,136.4,135.13,135.47,74095.0,135.13,136.4,135.13,135.47,74095.0
2023-02-15 13:30:00,135.62,136.12,134.14,134.5,118972.0,135.62,136.12,134.14,134.5,118972.0
2023-02-15 14:00:00,134.49,135.59,134.18,135.25,104156.0,134.49,135.59,134.18,135.25,104156.0
2023-02-15 14:30:00,135.29,135.55,134.23,134.24,127540.0,135.29,135.55,134.23,134.24,127540.0
2023-02-15 15:00:00,134.3,134.49,133.04,133.67,170118.0,134.3,134.49,133.04,133.67,170118.0
2023-02-15 15:30:00,133.67,135.24,133.03,135.23,322348.0,133.67,135.24,133.03,135.23,322348.0
2023-02-16 09:30:00,135.7,137.79,132.44,135.63,307732.0,135.7,137.79,132.44,135.63,307732.0
2023-02-16 10:00:00,135.31,137.5,135.14,136.44,121417.0,135.31,137.5,135.14,136.44,121417.0
2023-02-16 10:30:00,136.41,137.33,135.7,137.2,78192.0,136.41,137.33,135.7,137.2,78192.0
2023-02-16 11:00:00,137.18,137.6,135.17,135.64,106292.0,137.18,137.6,135.17,135.64,106292.0
2023-02-16 11:30:00,135.66,137.51,134.86,136.44,115325.0,135.66,137.51,134.86,136.44,115325.0
2023-02-16 12:00:00,136.56,137.14,135.78,136.05,56008.0,136.56,137.14,135.78,136.05,56008.0
2023-02-16 12:30:00,136.06,137.03,135.77,135.86,48934.0,136.06,137.03,135.77,135.86,48934.0
2023-02-16 13:00:00,135.95,136.35,133.61,133.85,77924.0,135.95,136.35,133.61,133.85,77924.0
2023-02-16 13:30:00,133.89,134.62,133.61,134.02,57690.0,133.89,134.62,133.61,134.02,57690.0
2023-02-16 14:00:00,134.13,134.62,133.82,134.17,80694.0,134.13,134.62,133.82,134.17,80694.0
2023-02-16 14:30:00,134.23,134.78,133.76,133.84,59536.0,134.23,134.78,133.76,133.84,59536.0
2023-02-16 15:00:00,133.84,133.87,130.78,130.8,120989.0,133.84,133.87,130.78,130.8,120989.0
2023-02-16 15:30:00,130.75,130.77,129.63,129.91,298524.0,130.75,130.77,129.63,129.91,298524.0
2023-02-17 09:30:00,127.0,127.15,123.53,125.07,306072.0,127.0,127.15,123.53,125.07,306072.0
2023-02-17 10:00:00,125.01,126.13,124.77,125.5,161855.0,125.01,126.13,124.77,125.5,161855.0
2023-02-17 10:30:00,125.6,125.83,124.67,125.32,136690.0,125.6,125.83,124.67,125.32,136690.0
2023-02-17 11:00:00,125.24,125.53,124.78,124.88,63017.0,125.24,125.53,124.78,124.88,63017.0
2023-02-17 11:30:00,124.92,125.53,124.83,125.14,50305.0,124.92,125.53,124.83,125.14,50305.0
2023-02-17 12:00:00,125.2,125.47,124.93,125.1,41430.0,125.2,125.47,124.93,125.1,41430.0
2023-02-17 12:30:00,125.1,125.65,124.46,124.92,49712.0,125.1,125.65,124.46,124.92,49712.0
2023-02-17 13:00:00,124.96,125.45,124.59,124.69,44518.0,124.96,125.45,124.59,124.69,44518.0
2023-02-17 13:30:00,124.65,125.07,124.19,124.99,64097.0,124.65,125.07,124.19,124.99,64097.0
2023-02-17 14:00:00,125.03,125.05,124.19,124.73,39307.0,125.03,125.05,124.19,124.73,39307.0
2023-02-17 14:30:00,124.73,124.86,124.1,124.57,50247.0,124.73,124.86,124.1,124.57,50247.0
2023-02-17 15:00:00,124.59,125.17,124.5,124.64,173710.0,124.59,125.17,124.5,124.64,173710.0
2023-02-17 15:30:00,124.64,126.96,124.6,126.82,253491.0,124.64,126.96,124.6,126.82,253491.0
2023-02-21 09:30:00,122.72,123.65,120.63,120.89,176822.0,122.72,123.65,120.63,120.89,176822.0
2023-02-21 10:00:00,120.79,120.79,117.65,117.7,140637.0,120.79,120.79,117.65,117.7,140637.0
2023-02-21 10:30:00,117.74,119.0,117.67,118.39,59259.0,117.74,119.0,117.67,118.39,59259.0
2023-02-21 11:00:00,118.39,118.89,117.27,118.06,72876.0,118.39,118.89,117.27,118.06,72876.0
2023-02-21 11:30:00,118.02,118.15,116.57,116.7,71549.0,118.02,118.15,116.57,116.7,71549.0
2023-02-21 12:00:00,116.7,117.87,116.57,117.46,88884.0,116.7,117.87,116.57,117.46,88884.0
2023-02-21 12:30:00,117.44,118.52,117.38,118.41,50873.0,117.44,118.52,117.38,118.41,50873.0
2023-02-21 13:00:00,118.41,118.95,118.19,118.33,59622.0,118.41,118.95,118.19,118.33,59622.0
2023-02-21 13:30:00,118.22,118.38,117.0,117.1,65395.0,118.22,118.38,117.0,117.1,65395.0
2023-02-21 14:00:00,117.1,117.36,116.48,117.08,79009.0,117.1,117.36,116.48,117.08,79009.0
2023-02-21 14:30:00,117.16,117.74,116.9,117.25,67518.0,117.16,117.74,116.9,117.25,67518.0
2023-02-21 15:00:00,117.23,117.42,116.57,116.72,71204.0,117.23,117.42,116.57,116.72,71204.0
2023-02-21 15:30:00,116.79,117.23,115.72,115.77,274826.0,116.79,117.23,115.72,115.77,274826.0
2023-02-22 09:30:00,116.0,119.28,116.0,117.89,128012.0,116.0,119.28,116.0,117.89,128012.0
2023-02-22 10:00:00,117.77,118.78,116.41,118.26,97302.0,117.77,118.78,116.41,118.26,97302.0
2023-02-22 10:30:00,118.15,118.9,117.73,117.88,69518.0,118.15,118.9,117.73,117.88,69518.0
2023-02-22 11:00:00,118.03,118.91,117.95,118.52,30345.0,118.03,118.91,117.95,118.52,30345.0
2023-02-22 11:30:00,118.58,119.45,118.4,118.79,33765.0,118.58,119.45,118.4,118.79,33765.0
2023-02-22 12:00:00,118.62,119.3,118.54,119.08,18468.0,118.62,119.3,118.54,119.08,18468.0
2023-02-22 12:30:00,119.05,119.9,119.04,119.29,29336.0,119.05,119.9,119.04,119.29,29336.0
2023-02-22 13:00:00,119.22,119.85,119.06,119.8,20889.0,119.22,119.85,119.06,119.8,20889.0
2023-02-22 13:30:00,119.8,119.93,118.95,119.2,24107.0,119.8,119.93,118.95,119.2,24107.0
2023-02-22 14:00:00,119.1,119.42,117.69,117.84,49685.0,119.1,119.42,117.69,117.84,49685.0
2023-02-22 14:30:00,117.75,118.84,117.3,118.22,45799.0,117.75,118.84,117.3,118.22,45799.0
2023-02-22 15:00:00,118.26,119.13,117.82,118.71,47773.0,118.26,119.13,117.82,118.71,47773.0
2023-02-22 15:30:00,118.47,118.85,118.24,118.72,147040.0,118.47,118.85,118.24,118.72,147040.0
2023-02-23 09:30:00,120.42,122.39,119.25,121.03,136897.0,120.42,122.39,119.25,121.03,136897.0
2023-02-23 10:00:00,121.01,121.46,118.86,119.54,53490.0,121.01,121.46,118.86,119.54,53490.0
2023-02-23 10:30:00,119.25,119.79,117.89,118.65,88818.0,119.25,119.79,117.89,118.65,88818.0
2023-02-23 11:00:00,118.73,119.29,118.21,118.77,23020.0,118.73,119.29,118.21,118.77,23020.0
2023-02-23 11:30:00,118.75,119.09,118.37,118.48,18571.0,118.75,119.09,118.37,118.48,18571.0
2023-02-23 12:00:00,118.46,119.08,118.46,118.82,16787.0,118.46,119.08,118.46,118.82,16787.0
2023-02-23 12:30:00,118.8,119.36,118.54,118.91,14590.0,118.8,119.36,118.54,118.91,14590.0
2023-02-23 13:00:00,118.83,119.12,118.35,118.79,16914.0,118.83,119.12,118.35,118.79,16914.0
2023-02-23 13:30:00,118.71,119.13,118.4,118.72,11708.0,118.71,119.13,118.4,118.72,11708.0
2023-02-23 14:00:00,118.64,120.89,118.54,120.87,52874.0,118.64,120.89,118.54,120.87,52874.0
2023-02-23 14:30:00,120.92,122.19,120.73,121.07,162990.0,120.92,122.19,120.73,121.07,162990.0
2023-02-23 15:00:00,121.0,122.19,121.0,122.17,55947.0,121.0,122.19,121.0,122.17,55947.0
2023-02-23 15:30:00,122.12,122.42,121.23,121.25,145850.0,122.12,122.42,121.23,121.25,145850.0
2023-02-24 09:30:00,118.83,119.26,116.93,117.84,116556.0,118.83,119.26,116.93,117.84,116556.0
2023-02-24 10:00:00,117.73,118.2,116.78,117.13,34632.0,117.73,118.2,116.78,117.13,34632.0
2023-02-24 10:30:00,117.36,117.69,116.77,117.04,22092.0,117.36,117.69,116.77,117.04,22092.0
2023-02-24 11:00:00,117.08,118.68,116.64,118.42,29633.0,117.08,118.68,116.64,118.42,29633.0
2023-02-24 11:30:00,118.55,119.54,117.92,119.28,37433.0,118.55,119.54,117.92,119.28,37433.0
2023-02-24 12:00:00,119.06,119.06,117.91,118.32,24133.0,119.06,119.06,117.91,118.32,24133.0
2023-02-24 12:30:00,118.3,118.44,117.2,117.27,28758.0,118.3,118.44,117.2,117.27,28758.0
2023-02-24 13:00:00,117.27,117.66,117.05,117.45,22674.0,117.27,117.66,117.05,117.45,22674.0
2023-02-24 13:30:00,117.33,117.65,117.03,117.47,19667.0,117.33,117.65,117.03,117.47,19667.0
2023-02-24 14:00:00,117.5,117.64,117.13,117.42,18509.0,117.5,117.64,117.13,117.42,18509.0
2023-02-24 14:30:00,117.47,118.3,117.18,118.23,23847.0,117.47,118.3,117.18,118.23,23847.0
2023-02-24 15:00:00,118.21,118.68,118.0,118.04,24917.0,118.21,118.68,118.0,118.04,24917.0
2023-02-24 15:30:00,117.98,118.5,117.51,118.13,104954.0,117.98,118.5,117.51,118.13,104954.0
2023-02-27 09:30:00,120.02,120.38,118.97,120.15,63167.0,120.02,120.38,118.97,120.15,63167.0
2023-02-27 10:00:00,120.29,121.7,120.0,121.14,52585.0,120.29,121.7,120.0,121.14,52585.0
2023-02-27 10:30:00,120.68,120.94,119.23,119.58,115817.0,120.68,120.94,119.23,119.58,115817.0
2023-02-27 11:00:00,119.5,120.23,119.5,120.23,16863.0,119.5,120.23,119.5,120.23,16863.0
2023-02-27 11:30:00,120.3,120.42,119.87,119.97,12859.0,120.3,120.42,119.87,119.97,12859.0
2023-02-27 12:00:00,119.96,120.02,118.7,118.71,19688.0,119.96,120.02,118.7,118.71,19688.0
2023-02-27 12:30:00,118.95,119.65,118.95,119.46,17643.0,118.95,119.65,118.95,119.46,17643.0
2023-02-27 13:00:00,119.45,119.56,119.18,119.21,22431.0,119.45,119.56,119.18,119.21,22431.0
2023-02-27 13:30:00,119.26,119.82,119.13,119.82,25152.0,119.26,119.82,119.13,119.82,25152.0
2023-02-27 14:00:00,119.85,120.2,119.53,119.75,15191.0,119.85,120.2,119.53,119.75,15191.0
2023-02-27 14:30:00,119.69,119.73,119.02,119.48,21872.0,119.69,119.73,119.02,119.48,21872.0
2023-02-27 15:00:00,119.32,119.73,119.26,119.73,19515.0,119.32,119.73,119.26,119.73,19515.0
2023-02-27 15:30:00,119.77,119.77,119.08,119.66,74815.0,119.77,119.77,119.08,119.66,74815.0
2023-02-28 09:30:00,119.12,121.25,118.77,120.27,136450.0,119.12,121.25,118.77,120.27,136450.0
2023-02-28 10:00:00,120.49,121.65,120.04,121.35,110361.0,120.49,121.65,120.04,121.35,110361.0
2023-02-28 10:30:00,121.35,121.97,120.93,121.2,51320.0,121.35,121.97,120.93,121.2,51320.0
2023-02-28 11:00:00,121.41,122.05,121.21,121.89,57582.0,121.41,122.05,121.21,121.89,57582.0
2023-02-28 11:30:00,122.0,122.0,121.03,121.65,17975.0,122.0,122.0,121.03,121.65,17975.0
2023-02-28 12:00:00,121.89,122.02,121.43,121.81,16281.0,121.89,122.02,121.43,121.81,16281.0
2023-02-28 12:30:00,121.75,121.87,121.31,121.87,14300.0,121.75,121.87,121.31,121.87,14300.0
2023-02-28 13:00:00,121.94,122.03,121.57,122.0,36295.0,121.94,122.03,121.57,122.0,36295.0
2023-02-28 13:30:00,122.03,122.07,121.45,121.69,26477.0,122.03,122.07,121.45,121.69,26477.0
2023-02-28 14:00:00,121.76,121.92,121.35,121.39,12913.0,121.76,121.92,121.35,121.39,12913.0
2023-02-28 14:30:00,121.41,122.04,121.36,121.45,22680.0,121.41,122.04,121.36,121.45,22680.0
2023-02-28 15:00:00,121.5,121.5,120.28,120.51,37784.0,121.5,121.5,120.28,120.51,37784.0
2023-02-28 15:30:00,120.49,120.68,120.0,120.0,102080.0,120.49,120.68,120.0,120.0,102080.0
2023-03-01 09:30:00,121.0,121.0,119.01,119.82,45881.0,121.0,121.0,119.01,119.82,45881.0
2023-03-01 10:00:00,119.94,120.39,118.64,119.04,42043.0,119.94,120.39,118.64,119.04,42043.0
2023-03-01 10:30:00,119.02,119.54,118.37,119.35,62522.0,119.02,119.54,118.37,119.35,62522.0
2023-03-01 11:00:00,119.31,119.31,118.14,118.73,27476.0,119.31,119.31,118.14,118.73,27476.0
2023-03-01 11:30:00,118.72,119.48,118.33,119.11,36900.0,118.72,119.48,118.33,119.11,36900.0
2023-03-01 12:00:00,119.09,120.16,119.08,119.72,17483.0,119.09,120.16,119.08,119.72,17483.0
2023-03-01 12:30:00,119.7,119.79,119.31,119.41,9721.0,119.7,119.79,119.31,119.41,9721.0
2023-03-01 13:00:00,119.4,119.4,118.7,118.87,12693.0,119.4,119.4,118.7,118.87,12693.0
2023-03-01 13:30:00,118.83,118.83,118.36,118.68,16599.0,118.83,118.83,118.36,118.68,16599.0
2023-03-01 14:00:00,118.65,119.11,118.35,118.74,21085.0,118.65,119.11,118.35,118.74,21085.0
2023-03-01 14:30:00,118.69,118.71,118.07,118.34,21080.0,118.69,118.71,118.07,118.34,21080.0
2023-03-01 15:00:00,118.31,119.08,118.31,118.77,22204.0,118.31,119.08,118.31,118.77,22204.0
2023-03-01 15:30:00,118.79,119.29,118.23,118.27,109429.0,118.79,119.29,118.23,118.27,109429.0
2023-03-02 09:30:00,116.18,117.4,115.65,116.82,58909.0,116.18,117.4,115.65,116.82,58909.0
2023-03-02 10:00:00,116.75,117.96,116.68,117.87,43229.0,116.75,117.96,116.68,117.87,43229.0
2023-03-02 10:30:00,117.91,118.78,117.72,118.44,26919.0,117.91,118.78,117.72,118.44,26919.0
2023-03-02 11:00:00,118.51,119.72,118.21,118.21,34897.0,118.51,119.72,118.21,118.21,34897.0
2023-03-02 11:30:00,118.14,118.35,117.87,118.15,19460.0,118.14,118.35,117.87,118.15,19460.0
2023-03-02 12:00:00,118.29,118.8,118.16,118.69,19684.0,118.29,118.8,118.16,118.69,19684.0
2023-03-02 12:30:00,118.78,119.06,118.5,118.82,20671.0,118.78,119.06,118.5,118.82,20671.0
2023-03-02 13:00:00,118.78,119.03,118.73,118.91,20000.0,118.78,119.03,118.73,118.91,20000.0
2023-03-02 13:30:00,118.91,120.12,118.82,120.05,29628.0,118.91,120.12,118.82,120.05,29628.0
2023-03-02 14:00:00,120.11,120.76,119.99,120.73,32726.0,120.11,120.76,119.99,120.73,32726.0
2023-03-02 14:30:00,120.73,121.0,120.34,120.89,36123.0,120.73,121.0,120.34,120.89,36123.0
2023-03-02 15:00:00,120.93,121.15,120.53,120.61,80278.0,120.93,121.15,120.53,120.61,80278.0
2023-03-02 15:30:00,120.69,122.31,120.67,121.99,156031.0,120.69,122.31,120.67,121.99,156031.0
2023-03-03 09:30:00,123.2,124.37,122.37,123.83,37593.0,123.2,124.37,122.37,123.83,37593.0
2023-03-03 10:00:00,123.92,125.41,122.65,124.93,85952.0,123.92,125.41,122.65,124.93,85952.0
2023-03-03 10:30:00,125.21,126.39,124.89,125.12,85685.0,125.21,126.39,124.89,125.12,85685.0
2023-03-03 11:00:00,125.07,126.08,124.74,126.07,75079.0,125.07,126.08,124.74,126.07,75079.0
2023-03-03 11:30:00,126.12,126.68,125.52,126.55,59678.0,126.12,126.68,125.52,126.55,59678.0
2023-03-03 12:00:00,126.55,126.76,126.01,126.36,38312.0,126.55,126.76,126.01,126.36,38312.0
2023-03-03 12:30:00,126.25,126.35,125.78,126.28,21442.0,126.25,126.35,125.78,126.28,21442.0
2023-03-03 13:00:00,126.24,126.33,125.88,126.11,23300.0,126.24,126.33,125.88,126.11,23300.0
2023-03-03 13:30:00,126.18,126.5,126.09,126.17,22533.0,126.18,126.5,126.09,126.17,22533.0
2023-03-03 14:00:00,126.23,126.78,125.83,126.51,22611.0,126.23,126.78,125.83,126.51,22611.0
2023-03-03 14:30:00,126.55,126.66,126.39,126.55,21573.0,126.55,126.66,126.39,126.55,21573.0
2023-03-03 15:00:00,126.53,126.59,125.59,125.9,44496.0,126.53,126.59,125.59,125.9,44496.0
2023-03-03 15:30:00,125.9,126.74,125.74,126.52,167565.0,125.9,126.74,125.74,126.52,167565.0
2023-03-06 09:30:00,126.93,127.45,125.54,126.93,63086.0,126.93,127.45,125.54,126.93,63086.0
2023-03-06 10:00:00,126.7,128.31,126.34,128.06,37727.0,126.7,128.31,126.34,128.06,37727.0
2023-03-06 10:30:00,128.18,128.77,127.58,127.65,34143.0,128.18,128.77,127.58,127.65,34143.0
2023-03-06 11:00:00,127.75,128.41,127.01,127.1,46423.0,127.75,128.41,127.01,127.1,46423.0
2023-03-06 11:30:00,127.14,127.45,126.67,127.1,21098.0,127.14,127.45,126.67,127.1,21098.0
2023-03-06 12:00:00,127.12,127.27,126.44,126.48,12668.0,127.12,127.27,126.44,126.48,12668.0
2023-03-06 12:30:00,126.41,126.41,125.11,125.17,20211.0,126.41,126.41,125.11,125.17,20211.0
2023-03-06 13:00:00,125.12,125.73,124.93,125.59,29645.0,125.12,125.73,124.93,125.59,29645.0
2023-03-06 13:30:00,125.67,125.91,125.11,125.32,15067.0,125.67,125.91,125.11,125.32,15067.0
2023-03-06 14:00:00,125.39,125.45,124.75,124.88,17018.0,125.39,125.45,124.75,124.88,17018.0
2023-03-06 14:30:00,124.84,124.93,124.48,124.79,20995.0,124.84,124.93,124.48,124.79,20995.0
2023-03-06 15:00:00,124.86,125.13,124.46,124.75,41670.0,124.86,125.13,124.46,124.75,41670.0
2023-03-06 15:30:00,124.77,125.84,124.6,125.71,180024.0,124.77,125.84,124.6,125.71,180024.0
2023-03-07 09:30:00,125.94,127.09,124.79,126.32,41029.0,125.94,127.09,124.79,126.32,41029.0
2023-03-07 10:00:00,125.96,125.96,124.36,124.83,126503.0,125.96,125.96,124.36,124.83,126503.0
2023-03-07 10:30:00,124.74,125.72,123.09,123.09,63900.0,124.74,125.72,123.09,123.09,63900.0
2023-03-07 11:00:00,123.07,123.71,123.05,123.32,21877.0,123.07,123.71,123.05,123.32,21877.0
2023-03-07 11:30:00,123.36,123.54,122.64,122.81,21278.0,123.36,123.54,122.64,122.81,21278.0
2023-03-07 12:00:00,122.81,123.93,122.38,123.69,26938.0,122.81,123.93,122.38,123.69,26938.0
2023-03-07 12:30:00,123.58,124.89,123.58,124.26,17689.0,123.58,124.89,123.58,124.26,17689.0
2023-03-07 13:00:00,124.08,124.19,122.97,123.12,27937.0,124.08,124.19,122.97,123.12,27937.0
2023-03-07 13:30:00,123.14,123.5,122.34,122.55,34704.0,123.14,123.5,122.34,122.55,34704.0
2023-03-07 14:00:00,122.55,122.62,121.78,121.79,27787.0,122.55,122.62,121.78,121.79,27787.0
2023-03-07 14:30:00,121.82,121.94,121.39,121.78,73130.0,121.82,121.94,121.39,121.78,73130.0
2023-03-07 15:00:00,121.7,122.46,121.38,121.46,32681.0,121.7,122.46,121.38,121.46,32681.0
2023-03-07 15:30:00,121.39,122.17,121.39,121.54,116464.0,121.39,122.17,121.39,121.54,116464.0
2023-03-08 09:30:00,121.07,121.07,118.5,120.53,62834.0,121.07,121.07,118.5,120.53,62834.0
2023-03-08 10:00:00,120.3,120.63,119.18,119.97,25788.0,120.3,120.63,119.18,119.97,25788.0
2023-03-08 10:30:00,119.78,120.95,119.78,120.3,23609.0,119.78,120.95,119.78,120.3,23609.0
2023-03-08 11:00:00,120.28,121.21,120.11,120.27,18680.0,120.28,121.21,120.11,120.27,18680.0
2023-03-08 11:30:00,120.02,120.89,119.68,120.76,11317.0,120.02,120.89,119.68,120.76,11317.0
2023-03-08 12:00:00,120.77,120.77,119.75,119.75,14051.0,120.77,120.77,119.75,119.75,14051.0
2023-03-08 12:30:00,119.66,120.35,119.44,120.2,14236.0,119.66,120.35,119.44,120.2,14236.0
2023-03-08 13:00:00,120.4,120.44,119.86,120.12,13724.0,120.4,120.44,119.86,120.12,13724.0
2023-03-08 13:30:00,120.14,120.27,119.87,120.04,10038.0,120.14,120.27,119.87,120.04,10038.0
2023-03-08 14:00:00,120.03,120.59,119.9,120.48,12126.0,120.03,120.59,119.9,120.48,12126.0
2023-03-08 14:30:00,120.5,120.97,120.36,120.64,12837.0,120.5,120.97,120.36,120.64,12837.0
2023-03-08 15:00:00,120.74,120.84,120.43,120.84,16937.0,120.74,120.84,120.43,120.84,16937.0
2023-03-08 15:30:00,120.82,121.75,120.82,121.43,74946.0,120.82,121.75,120.82,121.43,74946.0
2023-03-09 09:30:00,121.87,123.24,121.84,122.7,18813.0,121.87,123.24,121.84,122.7,18813.0
2023-03-09 10:00:00,122.48,123.63,122.48,122.96,35486.0,122.48,123.63,122.48,122.96,35486.0
2023-03-09 10:30:00,122.96,123.67,122.43,122.68,29215.0,122.96,123.67,122.43,122.68,29215.0
2023-03-09 11:00:00,122.59,122.81,122.0,122.12,23144.0,122.59,122.81,122.0,122.12,23144.0
2023-03-09 11:30:00,122.27,122.32,121.5,121.64,14504.0,122.27,122.32,121.5,121.64,14504.0
2023-03-09 12:00:00,121.66,122.59,121.19,122.42,18846.0,121.66,122.59,121.19,122.42,18846.0
2023-03-09 12:30:00,122.42,122.42,121.68,122.0,12293.0,122.42,122.42,121.68,122.0,12293.0
2023-03-09 13:00:00,121.99,122.27,121.06,121.27,24110.0,121.99,122.27,121.06,121.27,24110.0
2023-03-09 13:30:00,121.22,121.23,119.66,119.78,103260.0,121.22,121.23,119.66,119.78,103260.0
2023-03-09 14:00:00,119.9,119.92,119.24,119.55,29980.0,119.9,119.92,119.24,119.55,29980.0
2023-03-09 14:30:00,119.48,119.66,118.54,118.71,47057.0,119.48,119.66,118.54,118.71,47057.0
2023-03-09 15:00:00,118.75,118.91,117.52,117.85,44434.0,118.75,118.91,117.52,117.85,44434.0
2023-03-09 15:30:00,117.69,118.43,117.47,117.8,83786.0,117.69,118.43,117.47,117.8,83786.0
2023-03-10 09:30:00,116.61,116.61,111.58,113.5,154165.0,116.61,116.61,111.58,113.5,154165.0
2023-03-10 10:00:00,113.84,114.91,113.09,114.03,52050.0,113.84,114.91,113.09,114.03,52050.0
2023-03-10 10:30:00,114.08,115.3,112.99,115.3,95686.0,114.08,115.3,112.99,115.3,95686.0
2023-03-10 11:00:00,115.36,117.08,115.16,117.08,45549.0,115.36,117.08,115.16,117.08,45549.0
2023-03-10 11:30:00,117.06,117.41,114.7,114.7,21607.0,117.06,117.41,114.7,114.7,21607.0
2023-03-10 12:00:00,114.83,114.98,113.1,113.2,39329.0,114.83,114.98,113.1,113.2,39329.0
2023-03-10 12:30:00,113.38,114.33,112.26,112.49,33533.0,113.38,114.33,112.26,112.49,33533.0
2023-03-10 13:00:00,112.67,113.03,111.5,111.73,50167.0,112.67,113.03,111.5,111.73,50167.0
2023-03-10 13:30:00,111.73,111.94,111.27,111.8,63598.0,111.73,111.94,111.27,111.8,63598.0
2023-03-10 14:00:00,111.83,113.18,111.76,112.3,58025.0,111.83,113.18,111.76,112.3,58025.0
2023-03-10 14:30:00,112.23,114.01,112.22,113.51,40075.0,112.23,114.01,112.22,113.51,40075.0
2023-03-10 15:00:00,113.61,114.47,113.22,113.62,53696.0,113.61,114.47,113.22,113.62,53696.0
2023-03-10 15:30:00,113.58,113.64,112.52,113.17,112478.0,113.58,113.64,112.52,113.17,112478.0
2023-03-13 09:30:00,110.63,111.43,108.61,110.77,145794.0,110.63,111.43,108.61,110.77,145794.0
2023-03-13 10:00:00,110.76,111.6,109.97,111.15,41927.0,110.76,111.6,109.97,111.15,41927.0
2023-03-13 10:30:00,111.09,112.71,111.09,112.45,67648.0,111.09,112.71,111.09,112.45,67648.0
2023-03-13 11:00:00,112.43,115.17,112.26,115.17,54515.0,112.43,115.17,112.26,115.17,54515.0
2023-03-13 11:30:00,115.08,115.3,113.75,114.61,43499.0,115.08,115.3,113.75,114.61,43499.0
2023-03-13 12:00:00,114.77,115.3,113.7,113.95,25360.0,114.77,115.3,113.7,113.95,25360.0
2023-03-13 12:30:00,113.9,114.75,112.97,113.14,24534.0,113.9,114.75,112.97,113.14,24534.0
2023-03-13 13:00:00,113.12,113.63,112.59,113.3,22054.0,113.12,113.63,112.59,113.3,22054.0
2023-03-13 13:30:00,113.2,114.19,113.0,114.09,22247.0,113.2,114.19,113.0,114.09,22247.0
2023-03-13 14:00:00,114.15,114.98,113.9,114.61,24251.0,114.15,114.98,113.9,114.61,24251.0
2023-03-13 14:30:00,114.73,115.27,114.21,114.73,21036.0,114.73,115.27,114.21,114.73,21036.0
2023-03-13 15:00:00,114.83,115.08,113.22,113.35,27424.0,114.83,115.08,113.22,113.35,27424.0
2023-03-13 15:30:00,113.36,114.33,113.29,113.65,136510.0,113.36,114.33,113.29,113.65,136510.0
2023-03-14 09:30:00,116.94,118.32,115.24,115.53,52114.0,116.94,118.32,115.24,115.53,52114.0
2023-03-14 10:00:00,115.43,115.87,114.55,115.87,39431.0,115.43,115.87,114.55,115.87,39431.0
2023-03-14 10:30:00,115.71,116.0,114.56,114.57,58598.0,115.71,116.0,114.56,114.57,58598.0
2023-03-14 11:00:00,114.6,115.49,114.59,115.18,30844.0,114.6,115.49,114.59,115.18,30844.0
2023-03-14 11:30:00,115.11,115.34,114.6,114.65,24767.0,115.11,115.34,114.6,114.65,24767.0
2023-03-14 12:00:00,114.57,114.57,113.69,114.0,28026.0,114.57,114.57,113.69,114.0,28026.0
2023-03-14 12:30:00,113.99,114.23,113.51,113.62,29208.0,113.99,114.23,113.51,113.62,29208.0
2023-03-14 13:00:00,113.72,113.77,111.78,112.47,29702.0,113.72,113.77,111.78,112.47,29702.0
2023-03-14 13:30:00,112.15,112.45,111.58,111.58,19244.0,112.15,112.45,111.58,111.58,19244.0
2023-03-14 14:00:00,111.68,111.76,110.5,111.2,26645.0,111.68,111.76,110.5,111.2,26645.0
2023-03-14 14:30:00,111.12,111.45,110.83,110.9,19361.0,111.12,111.45,110.83,110.9,19361.0
2023-03-14 15:00:00,110.91,111.16,110.31,110.82,54435.0,110.91,111.16,110.31,110.82,54435.0
2023-03-14 15:30:00,110.77,113.06,110.63,112.96,122203.0,110.77,113.06,110.63,112.96,122203.0
2023-03-15 09:30:00,109.91,111.15,108.84,109.28,58740.0,109.91,111.15,108.84,109.28,58740.0
2023-03-15 10:00:00,109.32,112.09,109.14,111.09,42972.0,109.32,112.09,109.14,111.09,42972.0
2023-03-15 10:30:00,110.85,111.8,110.23,111.57,30106.0,110.85,111.8,110.23,111.57,30106.0
2023-03-15 11:00:00,111.55,113.15,111.11,112.5,74624.0,111.55,113.15,111.11,112.5,74624.0
2023-03-15 11:30:00,112.53,112.88,111.85,111.85,41607.0,112.53,112.88,111.85,111.85,41607.0
2023-03-15 12:00:00,112.03,112.15,111.63,111.93,26815.0,112.03,112.15,111.63,111.93,26815.0
2023-03-15 12:30:00,111.93,112.08,110.5,110.5,35690.0,111.93,112.08,110.5,110.5,35690.0
2023-03-15 13:00:00,110.5,111.61,110.14,111.52,13390.0,110.5,111.61,110.14,111.52,13390.0
2023-03-15 13:30:00,111.43,112.0,110.84,111.95,21819.0,111.43,112.0,110.84,111.95,21819.0
2023-03-15 14:00:00,112.02,112.87,111.4,112.66,33276.0,112.02,112.87,111.4,112.66,33276.0
2023-03-15 14:30:00,112.72,113.42,112.45,113.3,21406.0,112.72,113.42,112.45,113.3,21406.0
2023-03-15 15:00:00,113.41,114.28,113.05,114.27,33835.0,113.41,114.28,113.05,114.27,33835.0
2023-03-15 15:30:00,114.26,114.71,112.79,113.52,163909.0,114.26,114.71,112.79,113.52,163909.0
2023-03-16 09:30:00,113.65,114.49,112.01,113.84,45608.0,113.65,114.49,112.01,113.84,45608.0
2023-03-16 10:00:00,113.8,113.98,112.69,113.54,63863.0,113.8,113.98,112.69,113.54,63863.0
2023-03-16 10:30:00,113.57,115.87,113.39,115.51,55787.0,113.57,115.87,113.39,115.51,55787.0
2023-03-16 11:00:00,115.45,116.66,114.81,116.5,36373.0,115.45,116.66,114.81,116.5,36373.0
2023-03-16 11:30:00,116.53,116.67,115.94,116.29,33343.0,116.53,116.67,115.94,116.29,33343.0
2023-03-16 12:00:00,116.2,116.2,114.97,115.6,29732.0,116.2,116.2,114.97,115.6,29732.0
2023-03-16 12:30:00,115.65,116.31,114.95,116.31,24106.0,115.65,116.31,114.95,116.31,24106.0
2023-03-16 13:00:00,116.25,116.84,115.63,116.29,31718.0,116.25,116.84,115.63,116.29,31718.0
2023-03-16 13:30:00,116.26,116.45,115.42,115.96,28749.0,116.26,116.45,115.42,115.96,28749.0
2023-03-16 14:00:00,115.84,116.04,115.51,115.75,24315.0,115.84,116.04,115.51,115.75,24315.0
2023-03-16 14:30:00,115.71,116.28,115.4,116.2,36092.0,115.71,116.28,115.4,116.2,36092.0
2023-03-16 15:00:00,116.27,116.83,116.08,116.56,39092.0,116.27,116.83,116.08,116.56,39092.0
2023-03-16 15:30:00,116.59,116.59,115.48,115.54,152367.0,116.59,116.59,115.48,115.54,152367.0
2023-03-17 09:30:00,115.21,115.21,113.22,114.11,109580.0,115.21,115.21,113.22,114.11,109580.0
2023-03-17 10:00:00,114.17,115.04,112.21,112.72,55153.0,114.17,115.04,112.21,112.72,55153.0
2023-03-17 10:30:00,112.75,112.87,111.14,111.53,34275.0,112.75,112.87,111.14,111.53,34275.0
2023-03-17 11:00:00,111.43,111.66,110.26,110.58,38002.0,111.43,111.66,110.26,110.58,38002.0
2023-03-17 11:30:00,110.62,111.01,110.22,110.8,24194.0,110.62,111.01,110.22,110.8,24194.0
2023-03-17 12:00:00,110.82,111.98,110.74,111.91,21245.0,110.82,111.98,110.74,111.91,21245.0
2023-03-17 12:30:00,112.01,112.45,111.63,111.96,21283.0,112.01,112.45,111.63,111.96,21283.0
2023-03-17 13:00:00,111.91,112.35,111.77,112.23,14461.0,111.91,112.35,111.77,112.23,14461.0
2023-03-17 13:30:00,112.29,113.14,112.01,113.13,20831.0,112.29,113.14,112.01,113.13,20831.0
2023-03-17 14:00:00,113.31,113.67,112.71,112.78,21254.0,113.31,113.67,112.71,112.78,21254.0
2023-03-17 14:30:00,112.72,113.96,112.53,113.72,81790.0,112.72,113.96,112.53,113.72,81790.0
2023-03-17 15:00:00,113.86,114.01,113.21,113.76,29687.0,113.86,114.01,113.21,113.76,29687.0
2023-03-17 15:30:00,113.74,113.92,112.8,113.15,139959.0,113.74,113.92,112.8,113.15,139959.0
2023-03-20 09:30:00,112.64,114.06,111.6,113.49,33128.0,112.64,114.06,111.6,113.49,33128.0
2023-03-20 10:00:00,113.64,114.24,112.28,113.05,26792.0,113.64,114.24,112.28,113.05,26792.0
2023-03-20 10:30:00,113.03,113.28,111.56,112.43,22001.0,113.03,113.28,111.56,112.43,22001.0
2023-03-20 11:00:00,112.42,112.9,111.3,111.95,61805.0,112.42,112.9,111.3,111.95,61805.0
2023-03-20 11:30:00,111.92,111.92,110.06,110.09,36505.0,111.92,111.92,110.06,110.09,36505.0
2023-03-20 12:00:00,110.07,110.34,108.73,108.91,39362.0,110.07,110.34,108.73,108.91,39362.0
2023-03-20 12:30:00,109.0,109.28,108.45,109.19,26426.0,109.0,109.28,108.45,109.19,26426.0
2023-03-20 13:00:00,109.17,109.97,109.14,109.62,25383.0,109.17,109.97,109.14,109.62,25383.0
2023-03-20 13:30:00,109.62,110.18,109.38,109.95,42091.0,109.62,110.18,109.38,109.95,42091.0
2023-03-20 14:00:00,109.95,110.06,109.13,109.44,59058.0,109.95,110.06,109.13,109.44,59058.0
2023-03-20 14:30:00,109.53,110.64,109.1,110.27,43330.0,109.53,110.64,109.1,110.27,43330.0
2023-03-20 15:00:00,110.15,110.62,109.98,110.52,23288.0,110.15,110.62,109.98,110.52,23288.0
2023-03-20 15:30:00,110.54,111.76,110.32,111.72,123485.0,110.54,111.76,110.32,111.72,123485.0
2023-03-21 09:30:00,113.11,116.63,112.9,116.55,45363.0,113.11,116.63,112.9,116.55,45363.0
2023-03-21 10:00:00,116.69,117.14,114.38,114.83,93837.0,116.69,117.14,114.38,114.83,93837.0
2023-03-21 10:30:00,114.86,115.68,114.38,114.82,98141.0,114.86,115.68,114.38,114.82,98141.0
2023-03-21 11:00:00,114.79,116.51,114.79,116.07,57532.0,114.79,116.51,114.79,116.07,57532.0
2023-03-21 11:30:00,116.1,116.25,114.89,114.89,25937.0,116.1,116.25,114.89,114.89,25937.0
2023-03-21 12:00:00,114.95,115.37,114.68,115.09,22318.0,114.95,115.37,114.68,115.09,22318.0
2023-03-21 12:30:00,115.21,115.56,114.81,114.91,32580.0,115.21,115.56,114.81,114.91,32580.0
2023-03-21 13:00:00,114.92,115.97,114.64,115.9,26362.0,114.92,115.97,114.64,115.9,26362.0
2023-03-21 13:30:00,115.98,116.02,114.72,114.72,14858.0,115.98,116.02,114.72,114.72,14858.0
2023-03-21 14:00:00,114.74,115.01,114.25,114.62,21834.0,114.74,115.01,114.25,114.62,21834.0
2023-03-21 14:30:00,114.64,115.35,114.51,115.06,25503.0,114.64,115.35,114.51,115.06,25503.0
2023-03-21 15:00:00,115.09,115.88,115.09,115.79,34126.0,115.09,115.88,115.09,115.79,34126.0
2023-03-21 15:30:00,115.76,115.82,114.63,114.66,131732.0,115.76,115.82,114.63,114.66,131732.0
2023-03-22 09:30:00,114.56,114.65,112.47,112.83,35793.0,114.56,114.65,112.47,112.83,35793.0
2023-03-22 10:00:00,112.93,114.37,112.93,114.37,25551.0,112.93,114.37,112.93,114.37,25551.0
2023-03-22 10:30:00,114.55,114.63,113.96,114.31,13041.0,114.55,114.63,113.96,114.31,13041.0
2023-03-22 11:00:00,114.21,114.35,113.8,113.9,14384.0,114.21,114.35,113.8,113.9,14384.0
2023-03-22 11:30:00,113.88,114.09,113.42,113.52,8161.0,113.88,114.09,113.42,113.52,8161.0
2023-03-22 12:00:00,113.42,113.46,112.93,113.33,8652.0,113.42,113.46,112.93,113.33,8652.0
2023-03-22 12:30:00,113.39,113.74,113.11,113.3,7953.0,113.39,113.74,113.11,113.3,7953.0
2023-03-22 13:00:00,113.18,113.31,112.83,113.23,9640.0,113.18,113.31,112.83,113.23,9640.0
2023-03-22 13:30:00,113.26,113.41,112.82,113.18,16883.0,113.26,113.41,112.82,113.18,16883.0
2023-03-22 14:00:00,113.22,114.25,112.38,113.38,68498.0,113.22,114.25,112.38,113.38,68498.0
2023-03-22 14:30:00,113.39,115.26,112.34,113.97,49174.0,113.39,115.26,112.34,113.97,49174.0
2023-03-22 15:00:00,113.85,114.24,112.36,114.09,97770.0,113.85,114.24,112.36,114.09,97770.0
2023-03-22 15:30:00,114.02,114.02,110.53,110.59,187758.0,114.02,114.02,110.53,110.59,187758.0
2023-03-23 09:30:00,111.35,112.39,110.25,111.98,52453.0,111.35,112.39,110.25,111.98,52453.0
2023-03-23 10:00:00,112.17,112.36,110.36,110.5,87538.0,112.17,112.36,110.36,110.5,87538.0
2023-03-23 10:30:00,110.66,112.36,110.39,111.71,54750.0,110.66,112.36,110.39,111.71,54750.0
2023-03-23 11:00:00,112.09,112.5,110.95,110.95,50663.0,112.09,112.5,110.95,110.95,50663.0
2023-03-23 11:30:00,111.01,111.88,111.01,111.23,23510.0,111.01,111.88,111.01,111.23,23510.0
2023-03-23 12:00:00,111.16,111.28,110.44,110.81,28534.0,111.16,111.28,110.44,110.81,28534.0
2023-03-23 12:30:00,110.93,111.18,110.21,110.39,17873.0,110.93,111.18,110.21,110.39,17873.0
2023-03-23 13:00:00,110.35,110.62,109.35,109.62,36444.0,110.35,110.62,109.35,109.62,36444.0
2023-03-23 13:30:00,109.47,109.68,108.39,108.4,30223.0,109.47,109.68,108.39,108.4,30223.0
2023-03-23 14:00:00,108.45,108.75,107.31,107.37,77715.0,108.45,108.75,107.31,107.37,77715.0
2023-03-23 14:30:00,107.38,107.6,106.5,107.2,81171.0,107.38,107.6,106.5,107.2,81171.0
2023-03-23 15:00:00,107.33,108.46,106.47,107.01,85818.0,107.33,108.46,106.47,107.01,85818.0
2023-03-23 15:30:00,106.93,107.85,106.64,107.1,136138.0,106.93,107.85,106.64,107.1,136138.0
2023-03-24 09:30:00,105.41,109.31,104.78,109.31,87592.0,105.41,109.31,104.78,109.31,87592.0
2023-03-24 10:00:00,109.2,110.11,107.9,109.72,63447.0,109.2,110.11,107.9,109.72,63447.0
2023-03-24 10:30:00,109.81,109.93,106.78,107.21,39255.0,109.81,109.93,106.78,107.21,39255.0
2023-03-24 11:00:00,107.15,107.65,106.71,107.59,24738.0,107.15,107.65,106.71,107.59,24738.0
2023-03-24 11:30:00,107.41,109.0,107.15,108.98,36161.0,107.41,109.0,107.15,108.98,36161.0
2023-03-24 12:00:00,109.11,109.47,108.61,109.25,51696.0,109.11,109.47,108.61,109.25,51696.0
2023-03-24 12:30:00,109.26,110.01,108.97,109.36,33643.0,109.26,110.01,108.97,109.36,33643.0
2023-03-24 13:00:00,109.48,109.62,109.04,109.34,37020.0,109.48,109.62,109.04,109.34,37020.0
2023-03-24 13:30:00,109.41,109.52,108.81,109.32,42515.0,109.41,109.52,108.81,109.32,42515.0
2023-03-24 14:00:00,109.39,109.53,109.0,109.05,18462.0,109.39,109.53,109.0,109.05,18462.0
2023-03-24 14:30:00,109.14,109.6,109.0,109.54,33282.0,109.14,109.6,109.0,109.54,33282.0
2023-03-24 15:00:00,109.6,110.65,109.29,110.44,56255.0,109.6,110.65,109.29,110.44,56255.0
2023-03-24 15:30:00,110.5,111.25,110.32,111.23,165006.0,110.5,111.25,110.32,111.23,165006.0
2023-03-27 09:30:00,113.09,113.09,111.26,111.54,37515.0,113.09,113.09,111.26,111.54,37515.0
2023-03-27 10:00:00,111.59,111.73,110.44,110.58,28111.0,111.59,111.73,110.44,110.58,28111.0
2023-03-27 10:30:00,110.58,110.91,109.93,109.94,40365.0,110.58,110.91,109.93,109.94,40365.0
2023-03-27 11:00:00,109.94,109.98,108.96,109.29,22709.0,109.94,109.98,108.96,109.29,22709.0
2023-03-27 11:30:00,109.39,109.44,109.0,109.22,24521.0,109.39,109.44,109.0,109.22,24521.0
2023-03-27 12:00:00,109.23,110.12,109.22,110.1,13601.0,109.23,110.12,109.22,110.1,13601.0
2023-03-27 12:30:00,110.02,110.36,109.58,110.34,15987.0,110.02,110.36,109.58,110.34,15987.0
2023-03-27 13:00:00,110.34,111.2,110.08,111.01,36326.0,110.34,111.2,110.08,111.01,36326.0
2023-03-27 13:30:00,111.01,111.31,110.69,110.83,56799.0,111.01,111.31,110.69,110.83,56799.0
2023-03-27 14:00:00,110.87,111.32,110.43,111.1,24521.0,110.87,111.32,110.43,111.1,24521.0
2023-03-27 14:30:00,111.11,111.32,109.95,110.5,72227.0,111.11,111.32,109.95,110.5,72227.0
2023-03-27 15:00:00,110.53,111.11,110.3,110.96,26359.0,110.53,111.11,110.3,110.96,26359.0
2023-03-27 15:30:00,110.95,111.22,109.66,109.74,98296.0,110.95,111.22,109.66,109.74,98296.0
2023-03-28 09:30:00,109.78,110.79,109.25,110.28,33141.0,109.78,110.79,109.25,110.28,33141.0
2023-03-28 10:00:00,110.19,110.63,109.83,110.12,23639.0,110.19,110.63,109.83,110.12,23639.0
2023-03-28 10:30:00,110.09,110.09,109.22,109.33,27871.0,110.09,110.09,109.22,109.33,27871.0
2023-03-28 11:00:00,109.31,109.78,109.23,109.46,14315.0,109.31,109.78,109.23,109.46,14315.0
2023-03-28 11:30:00,109.43,110.0,108.89,109.48,74682.0,109.43,110.0,108.89,109.48,74682.0
2023-03-28 12:00:00,109.58,109.73,109.02,109.14,11042.0,109.58,109.73,109.02,109.14,11042.0
2023-03-28 12:30:00,109.0,109.37,108.91,109.09,10403.0,109.0,109.37,108.91,109.09,10403.0
2023-03-28 13:00:00,109.12,109.12,108.43,108.6,19043.0,109.12,109.12,108.43,108.6,19043.0
2023-03-28 13:30:00,108.65,108.76,108.17,108.27,23759.0,108.65,108.76,108.17,108.27,23759.0
2023-03-28 14:00:00,108.27,108.8,108.26,108.72,9627.0,108.27,108.8,108.26,108.72,9627.0
2023-03-28 14:30:00,108.73,109.66,108.51,109.63,16785.0,108.73,109.66,108.51,109.63,16785.0
2023-03-28 15:00:00,109.66,110.05,109.58,109.72,33895.0,109.66,110.05,109.58,109.72,33895.0
2023-03-28 15:30:00,109.69,110.06,109.47,109.81,77241.0,109.69,110.06,109.47,109.81,77241.0
2023-03-29 09:30:00,111.46,111.46,109.57,110.19,31382.0,111.46,111.46,109.57,110.19,31382.0
2023-03-29 10:00:00,110.26,111.13,110.18,110.54,37340.0,110.26,111.13,110.18,110.54,37340.0
2023-03-29 10:30:00,110.54,110.64,109.49,109.5,27239.0,110.54,110.64,109.49,109.5,27239.0
2023-03-29 11:00:00,109.31,110.32,109.31,110.24,30581.0,109.31,110.32,109.31,110.24,30581.0
2023-03-29 11:30:00,110.2,111.24,110.19,111.19,22576.0,110.2,111.24,110.19,111.19,22576.0
2023-03-29 12:00:00,111.18,111.73,111.03,111.63,20968.0,111.18,111.73,111.03,111.63,20968.0
2023-03-29 12:30:00,111.64,111.9,110.61,110.68,8350.0,111.64,111.9,110.61,110.68,8350.0
2023-03-29 13:00:00,110.72,111.13,110.54,110.95,19633.0,110.72,111.13,110.54,110.95,19633.0
2023-03-29 13:30:00,110.93,111.16,110.65,110.97,9606.0,110.93,111.16,110.65,110.97,9606.0
2023-03-29 14:00:00,110.97,111.56,110.9,111.56,9790.0,110.97,111.56,110.9,111.56,9790.0
2023-03-29 14:30:00,111.55,112.56,111.55,112.48,19044.0,111.55,112.56,111.55,112.48,19044.0
2023-03-29 15:00:00,112.47,112.63,112.08,112.59,26655.0,112.47,112.63,112.08,112.59,26655.0
2023-03-29 15:30:00,112.58,113.26,112.46,112.62,99854.0,112.58,113.26,112.46,112.62,99854.0
2023-03-30 09:30:00,114.99,115.92,113.89,115.12,43341.0,114.99,115.92,113.89,115.12,43341.0
2023-03-30 10:00:00,114.98,115.13,113.82,113.82,52021.0,114.98,115.13,113.82,113.82,52021.0
2023-03-30 10:30:00,113.9,114.7,113.51,113.73,38532.0,113.9,114.7,113.51,113.73,38532.0
2023-03-30 11:00:00,113.72,114.23,113.39,113.54,28537.0,113.72,114.23,113.39,113.54,28537.0
2023-03-30 11:30:00,113.43,113.52,112.5,112.8,25292.0,113.43,113.52,112.5,112.8,25292.0
2023-03-30 12:00:00,112.63,112.77,112.3,112.42,17385.0,112.63,112.77,112.3,112.42,17385.0
2023-03-30 12:30:00,112.39,112.65,112.07,112.54,14740.0,112.39,112.65,112.07,112.54,14740.0
2023-03-30 13:00:00,112.44,112.78,112.06,112.44,19083.0,112.44,112.78,112.06,112.44,19083.0
2023-03-30 13:30:00,112.47,112.47,111.57,111.98,19286.0,112.47,112.47,111.57,111.98,19286.0
2023-03-30 14:00:00,111.95,112.52,111.82,112.52,14377.0,111.95,112.52,111.82,112.52,14377.0
2023-03-30 14:30:00,112.47,112.65,112.0,112.13,15043.0,112.47,112.65,112.0,112.13,15043.0
2023-03-30 15:00:00,112.11,112.16,111.79,111.99,21334.0,112.11,112.16,111.79,111.99,21334.0
2023-03-30 15:30:00,111.98,112.2,111.78,111.96,67465.0,111.98,112.2,111.78,111.96,67465.0
2023-03-31 09:30:00,108.0,108.35,103.11,103.59,587975.0,108.0,108.35,103.11,103.59,587975.0
2023-03-31 10:00:00,103.62,105.77,103.6,105.54,311148.0,103.62,105.77,103.6,105.54,311148.0
2023-03-31 10:30:00,105.48,106.3,105.3,106.16,229461.0,105.48,106.3,105.3,106.16,229461.0
2023-03-31 11:00:00,106.17,109.09,106.17,108.7,207301.0,106.17,109.09,106.17,108.7,207301.0
2023-03-31 11:30:00,108.65,109.38,108.61,108.7,137463.0,108.65,109.38,108.61,108.7,137463.0
2023-03-31 12:00:00,108.75,109.5,108.72,109.06,78017.0,108.75,109.5,108.72,109.06,78017.0
2023-03-31 12:30:00,109.06,109.27,107.54,107.69,85199.0,109.06,109.27,107.54,107.69,85199.0
2023-03-31 13:00:00,107.67,108.0,106.83,107.94,112752.0,107.67,108.0,106.83,107.94,112752.0
2023-03-31 13:30:00,107.78,107.85,106.71,106.89,60621.0,107.78,107.85,106.71,106.89,60621.0
2023-03-31 14:00:00,106.9,107.22,106.53,106.87,60446.0,106.9,107.22,106.53,106.87,60446.0
2023-03-31 14:30:00,106.71,106.86,106.25,106.4,69160.0,106.71,106.86,106.25,106.4,69160.0
2023-03-31 15:00:00,106.41,107.07,105.9,106.98,152493.0,106.41,107.07,105.9,106.98,152493.0
2023-03-31 15:30:00,106.98,108.11,106.62,108.01,320005.0,106.98,108.11,106.62,108.01,320005.0
2023-04-03 09:30:00,109.18,110.07,107.93,108.12,125094.0,109.18,110.07,107.93,108.12,125094.0
2023-04-03 10:00:00,108.27,109.88,108.09,109.76,58334.0,108.27,109.88,108.09,109.76,58334.0
2023-04-03 10:30:00,109.84,109.84,107.0,107.07,62123.0,109.84,109.84,107.0,107.07,62123.0
2023-04-03 11:00:00,107.02,107.67,106.8,107.49,34955.0,107.02,107.67,106.8,107.49,34955.0
2023-04-03 11:30:00,107.55,108.31,107.39,108.31,32242.0,107.55,108.31,107.39,108.31,32242.0
2023-04-03 12:00:00,108.29,108.81,108.17,108.63,26761.0,108.29,108.81,108.17,108.63,26761.0
2023-04-03 12:30:00,108.68,108.98,108.08,108.17,33018.0,108.68,108.98,108.08,108.17,33018.0
2023-04-03 13:00:00,108.1,108.14,107.39,107.51,29551.0,108.1,108.14,107.39,107.51,29551.0
2023-04-03 13:30:00,107.51,108.02,107.49,107.66,28135.0,107.51,108.02,107.49,107.66,28135.0
2023-04-03 14:00:00,107.66,108.23,107.42,108.19,18016.0,107.66,108.23,107.42,108.19,18016.0
2023-04-03 14:30:00,108.3,109.25,108.19,108.8,27495.0,108.3,109.25,108.19,108.8,27495.0
2023-04-03 15:00:00,108.79,108.85,108.2,108.37,41642.0,108.79,108.85,108.2,108.37,41642.0
2023-04-03 15:30:00,108.37,109.03,108.34,108.58,134122.0,108.37,109.03,108.34,108.58,134122.0
2023-04-04 09:30:00,108.59,109.07,106.6,106.93,54117.0,108.59,109.07,106.6,106.93,54117.0
2023-04-04 10:00:00,107.1,107.85,105.53,105.79,48961.0,107.1,107.85,105.53,105.79,48961.0
2023-04-04 10:30:00,105.96,106.32,104.06,104.18,63089.0,105.96,106.32,104.06,104.18,63089.0
2023-04-04 11:00:00,104.15,104.3,103.07,103.53,76855.0,104.15,104.3,103.07,103.53,76855.0
2023-04-04 11:30:00,103.53,103.62,102.37,102.37,117957.0,103.53,103.62,102.37,102.37,117957.0
2023-04-04 12:00:00,102.34,102.75,101.97,102.15,42223.0,102.34,102.75,101.97,102.15,42223.0
2023-04-04 12:30:00,102.19,102.36,101.57,101.63,54737.0,102.19,102.36,101.57,101.63,54737.0
2023-04-04 13:00:00,101.64,101.9,101.14,101.89,47832.0,101.64,101.9,101.14,101.89,47832.0
2023-04-04 13:30:00,101.87,102.22,101.69,101.93,73483.0,101.87,102.22,101.69,101.93,73483.0
2023-04-04 14:00:00,101.91,102.23,101.42,101.47,31908.0,101.91,102.23,101.42,101.47,31908.0
2023-04-04 14:30:00,101.53,101.96,101.44,101.54,41113.0,101.53,101.96,101.44,101.54,41113.0
2023-04-04 15:00:00,101.51,102.04,101.36,101.91,46088.0,101.51,102.04,101.36,101.91,46088.0
2023-04-04 15:30:00,101.93,102.24,101.64,101.79,201096.0,101.93,102.24,101.64,101.79,201096.0
2023-04-05 09:30:00,101.31,102.65,100.39,101.16,72156.0,101.31,102.65,100.39,101.16,72156.0
2023-04-05 10:00:00,101.3,101.31,98.92,99.01,156342.0,101.3,101.31,98.92,99.01,156342.0
2023-04-05 10:30:00,99.03,99.06,98.0,98.51,108589.0,99.03,99.06,98.0,98.51,108589.0
2023-04-05 11:00:00,98.52,99.26,98.27,98.91,84752.0,98.52,99.26,98.27,98.91,84752.0
2023-04-05 11:30:00,98.88,99.7,98.83,99.66,20217.0,98.88,99.7,98.83,99.66,20217.0
2023-04-05 12:00:00,99.66,99.78,99.01,99.13,21150.0,99.66,99.78,99.01,99.13,21150.0
2023-04-05 12:30:00,99.08,99.71,98.94,99.7,36643.0,99.08,99.71,98.94,99.7,36643.0
2023-04-05 13:00:00,99.7,100.08,99.57,99.87,24454.0,99.7,100.08,99.57,99.87,24454.0
2023-04-05 13:30:00,99.89,100.18,99.81,100.03,23818.0,99.89,100.18,99.81,100.03,23818.0
2023-04-05 14:00:00,99.98,100.01,98.95,98.95,45036.0,99.98,100.01,98.95,98.95,45036.0
2023-04-05 14:30:00,99.0,99.29,98.65,98.67,54552.0,99.0,99.29,98.65,98.67,54552.0
2023-04-05 15:00:00,98.66,99.75,98.62,99.63,51756.0,98.66,99.75,98.62,99.63,51756.0
2023-04-05 15:30:00,99.65,99.77,99.34,99.57,142038.0,99.65,99.77,99.34,99.57,142038.0
2023-04-06 09:30:00,98.58,98.58,97.15,97.82,201907.0,98.58,98.58,97.15,97.82,201907.0
2023-04-06 10:00:00,97.74,98.97,97.74,98.6,74359.0,97.74,98.97,97.74,98.6,74359.0
2023-04-06 10:30:00,98.78,99.12,98.27,98.53,130291.0,98.78,99.12,98.27,98.53,130291.0
2023-04-06 11:00:00,98.61,99.32,98.54,98.77,29846.0,98.61,99.32,98.54,98.77,29846.0
2023-04-06 11:30:00,98.71,99.18,98.5,98.93,43300.0,98.71,99.18,98.5,98.93,43300.0
2023-04-06 12:00:00,98.97,99.13,98.79,98.96,25702.0,98.97,99.13,98.79,98.96,25702.0
2023-04-06 12:30:00,99.07,99.59,99.05,99.09,33534.0,99.07,99.59,99.05,99.09,33534.0
2023-04-06 13:00:00,99.02,99.66,98.88,99.47,24764.0,99.02,99.66,98.88,99.47,24764.0
2023-04-06 13:30:00,99.53,99.78,98.94,99.15,55593.0,99.53,99.78,98.94,99.15,55593.0
2023-04-06 14:00:00,99.17,99.85,99.16,99.83,33878.0,99.17,99.85,99.16,99.83,33878.0
2023-04-06 14:30:00,99.88,100.01,99.22,99.38,38808.0,99.88,100.01,99.22,99.38,38808.0
2023-04-06 15:00:00,99.39,99.63,99.1,99.35,53165.0,99.39,99.63,99.1,99.35,53165.0
2023-04-06 15:30:00,99.32,99.86,99.22,99.79,174267.0,99.32,99.86,99.22,99.79,174267.0
2023-04-10 09:30:00,99.44,100.53,98.79,99.78,104298.0,99.44,100.53,98.79,99.78,104298.0
2023-04-10 10:00:00,99.77,101.34,99.35,100.96,37119.0,99.77,101.34,99.35,100.96,37119.0
2023-04-10 10:30:00,101.09,101.59,100.9,101.08,25640.0,101.09,101.59,100.9,101.08,25640.0
2023-04-10 11:00:00,101.16,101.73,100.95,101.17,23270.0,101.16,101.73,100.95,101.17,23270.0
2023-04-10 11:30:00,101.16,101.17,99.9,100.0,27987.0,101.16,101.17,99.9,100.0,27987.0
2023-04-10 12:00:00,99.97,100.2,99.67,99.82,30411.0,99.97,100.2,99.67,99.82,30411.0
2023-04-10 12:30:00,99.83,100.53,99.74,100.53,15544.0,99.83,100.53,99.74,100.53,15544.0
2023-04-10 13:00:00,100.58,100.85,100.46,100.67,13434.0,100.58,100.85,100.46,100.67,13434.0
2023-04-10 13:30:00,100.76,100.76,100.28,100.33,21985.0,100.76,100.76,100.28,100.33,21985.0
2023-04-10 14:00:00,100.31,101.17,100.31,101.07,20305.0,100.31,101.17,100.31,101.07,20305.0
2023-04-10 14:30:00,101.17,101.7,100.97,101.61,21281.0,101.17,101.7,100.97,101.61,21281.0
2023-04-10 15:00:00,101.67,101.77,101.45,101.54,25445.0,101.67,101.77,101.45,101.54,25445.0
2023-04-10 15:30:00,101.54,102.23,101.47,102.23,98589.0,101.54,102.23,101.47,102.23,98589.0
2023-04-11 09:30:00,102.24,103.31,101.91,102.02,41881.0,102.24,103.31,101.91,102.02,41881.0
2023-04-11 10:00:00,102.07,102.72,101.82,102.22,43195.0,102.07,102.72,101.82,102.22,43195.0
2023-04-11 10:30:00,102.27,102.4,100.73,100.88,35678.0,102.27,102.4,100.73,100.88,35678.0
2023-04-11 11:00:00,100.89,101.46,100.89,101.0,34814.0,100.89,101.46,100.89,101.0,34814.0
2023-04-11 11:30:00,101.08,101.5,101.08,101.5,37378.0,101.08,101.5,101.08,101.5,37378.0
2023-04-11 12:00:00,101.48,101.74,101.25,101.38,31395.0,101.48,101.74,101.25,101.38,31395.0
2023-04-11 12:30:00,101.37,101.59,101.23,101.37,29448.0,101.37,101.59,101.23,101.37,29448.0
2023-04-11 13:00:00,101.4,101.63,101.23,101.38,20923.0,101.4,101.63,101.23,101.38,20923.0
2023-04-11 13:30:00,101.41,101.84,101.31,101.77,31994.0,101.41,101.84,101.31,101.77,31994.0
2023-04-11 14:00:00,101.8,101.81,101.41,101.73,34219.0,101.8,101.81,101.41,101.73,34219.0
2023-04-11 14:30:00,101.75,101.76,101.42,101.48,47513.0,101.75,101.76,101.42,101.48,47513.0
2023-04-11 15:00:00,101.52,102.01,101.39,101.96,80918.0,101.52,102.01,101.39,101.96,80918.0
2023-04-11 15:30:00,101.98,101.98,101.33,101.46,90017.0,101.98,101.98,101.33,101.46,90017.0
2023-04-12 09:30:00,103.56,103.99,101.36,101.59,42683.0,103.56,103.99,101.36,101.59,42683.0
2023-04-12 10:00:00,101.51,102.07,101.39,102.04,23004.0,101.51,102.07,101.39,102.04,23004.0
2023-04-12 10:30:00,102.05,102.16,100.41,100.43,31171.0,102.05,102.16,100.41,100.43,31171.0
2023-04-12 11:00:00,100.57,101.16,100.1,101.16,26873.0,100.57,101.16,100.1,101.16,26873.0
2023-04-12 11:30:00,101.16,102.43,101.14,102.28,23135.0,101.16,102.43,101.14,102.28,23135.0
2023-04-12 12:00:00,102.37,102.5,101.92,102.05,23037.0,102.37,102.5,101.92,102.05,23037.0
2023-04-12 12:30:00,102.21,102.21,101.76,102.04,14795.0,102.21,102.21,101.76,102.04,14795.0
2023-04-12 13:00:00,102.07,102.63,101.92,102.45,17818.0,102.07,102.63,101.92,102.45,17818.0
2023-04-12 13:30:00,102.52,102.59,101.86,102.04,14510.0,102.52,102.59,101.86,102.04,14510.0
2023-04-12 14:00:00,101.98,102.24,101.2,101.26,18129.0,101.98,102.24,101.2,101.26,18129.0
2023-04-12 14:30:00,101.23,101.34,100.74,100.98,19721.0,101.23,101.34,100.74,100.98,19721.0
2023-04-12 15:00:00,100.91,101.25,100.42,100.49,25992.0,100.91,101.25,100.42,100.49,25992.0
2023-04-12 15:30:00,100.49,100.76,100.01,100.19,135503.0,100.49,100.76,100.01,100.19,135503.0
2023-04-13 09:30:00,101.26,101.59,100.66,101.04,58363.0,101.26,101.59,100.66,101.04,58363.0
2023-04-13 10:00:00,101.09,101.62,100.89,101.26,172518.0,101.09,101.62,100.89,101.26,172518.0
2023-04-13 10:30:00,101.41,101.47,100.49,100.51,68360.0,101.41,101.47,100.49,100.51,68360.0
2023-04-13 11:00:00,100.75,100.83,100.02,100.5,23027.0,100.75,100.83,100.02,100.5,23027.0
2023-04-13 11:30:00,100.6,101.14,100.3,101.09,42260.0,100.6,101.14,100.3,101.09,42260.0
2023-04-13 12:00:00,101.11,103.25,101.06,103.24,60112.0,101.11,103.25,101.06,103.24,60112.0
2023-04-13 12:30:00,103.14,103.54,103.02,103.26,35963.0,103.14,103.54,103.02,103.26,35963.0
2023-04-13 13:00:00,103.32,103.66,102.89,103.47,28852.0,103.32,103.66,102.89,103.47,28852.0
2023-04-13 13:30:00,103.49,104.57,103.49,104.49,40184.0,103.49,104.57,103.49,104.49,40184.0
2023-04-13 14:00:00,104.53,104.53,103.92,103.92,72395.0,104.53,104.53,103.92,103.92,72395.0
2023-04-13 14:30:00,103.85,103.89,103.28,103.89,47534.0,103.85,103.89,103.28,103.89,47534.0
2023-04-13 15:00:00,103.9,104.02,103.66,103.86,48712.0,103.9,104.02,103.66,103.86,48712.0
2023-04-13 15:30:00,103.87,103.92,103.35,103.48,167976.0,103.87,103.92,103.35,103.48,167976.0
2023-04-14 09:30:00,103.66,104.44,103.24,104.25,30874.0,103.66,104.44,103.24,104.25,30874.0
2023-04-14 10:00:00,104.1,104.15,102.49,102.65,23961.0,104.1,104.15,102.49,102.65,23961.0
2023-04-14 10:30:00,102.8,103.01,102.3,102.55,42897.0,102.8,103.01,102.3,102.55,42897.0
2023-04-14 11:00:00,102.52,102.57,101.72,101.84,25676.0,102.52,102.57,101.72,101.84,25676.0
2023-04-14 11:30:00,101.85,102.01,101.37,101.68,15037.0,101.85,102.01,101.37,101.68,15037.0
2023-04-14 12:00:00,101.65,101.93,101.25,101.86,16689.0,101.65,101.93,101.25,101.86,16689.0
2023-04-14 12:30:00,101.78,101.78,101.12,101.44,11856.0,101.78,101.78,101.12,101.44,11856.0
2023-04-14 13:00:00,101.53,101.91,101.46,101.47,9714.0,101.53,101.91,101.46,101.47,9714.0
2023-04-14 13:30:00,101.46,101.46,100.82,101.05,20090.0,101.46,101.46,100.82,101.05,20090.0
2023-04-14 14:00:00,101.09,101.2,100.76,101.2,7335.0,101.09,101.2,100.76,101.2,7335.0
2023-04-14 14:30:00,101.25,101.36,101.03,101.13,11058.0,101.25,101.36,101.03,101.13,11058.0
2023-04-14 15:00:00,101.12,101.32,100.73,101.22,14842.0,101.12,101.32,100.73,101.22,14842.0
2023-04-14 15:30:00,101.12,101.82,101.1,101.71,69790.0,101.12,101.82,101.1,101.71,69790.0
2023-04-17 09:30:00,102.04,103.68,101.36,102.99,36166.0,102.04,103.68,101.36,102.99,36166.0
2023-04-17 10:00:00,103.0,103.63,102.81,103.03,21371.0,103.0,103.63,102.81,103.03,21371.0
2023-04-17 10:30:00,103.11,104.2,103.11,103.78,21471.0,103.11,104.2,103.11,103.78,21471.0
2023-04-17 11:00:00,103.86,104.09,103.37,103.64,14836.0,103.86,104.09,103.37,103.64,14836.0
2023-04-17 11:30:00,103.6,103.82,102.99,103.66,22259.0,103.6,103.82,102.99,103.66,22259.0
2023-04-17 12:00:00,103.72,103.72,103.17,103.33,17438.0,103.72,103.72,103.17,103.33,17438.0
2023-04-17 12:30:00,103.35,103.99,103.35,103.75,12592.0,103.35,103.99,103.35,103.75,12592.0
2023-04-17 13:00:00,103.8,103.89,103.3,103.3,13195.0,103.8,103.89,103.3,103.3,13195.0
2023-04-17 13:30:00,103.32,103.45,102.64,102.64,10252.0,103.32,103.45,102.64,102.64,10252.0
2023-04-17 14:00:00,102.62,103.13,102.55,103.13,12015.0,102.62,103.13,102.55,103.13,12015.0
2023-04-17 14:30:00,103.3,104.09,103.23,104.07,17483.0,103.3,104.09,103.23,104.07,17483.0
2023-04-17 15:00:00,104.09,104.52,104.04,104.5,32412.0,104.09,104.52,104.04,104.5,32412.0
2023-04-17 15:30:00,104.48,104.56,103.82,104.18,87981.0,104.48,104.56,103.82,104.18,87981.0
2023-04-18 09:30:00,105.0,105.0,103.66,103.73,24685.0,105.0,105.0,103.66,103.73,24685.0
2023-04-18 10:00:00,103.86,104.04,103.24,103.33,21339.0,103.86,104.04,103.24,103.33,21339.0
2023-04-18 10:30:00,103.28,103.56,102.81,103.23,43157.0,103.28,103.56,102.81,103.23,43157.0
2023-04-18 11:00:00,103.32,103.46,103.1,103.44,15273.0,103.32,103.46,103.1,103.44,15273.0
2023-04-18 11:30:00,103.45,103.6,103.08,103.34,28168.0,103.45,103.6,103.08,103.34,28168.0
2023-04-18 12:00:00,103.41,103.81,103.22,103.7,17931.0,103.41,103.81,103.22,103.7,17931.0
2023-04-18 12:30:00,103.69,103.83,103.49,103.5,11119.0,103.69,103.83,103.49,103.5,11119.0
2023-04-18 13:00:00,103.47,103.65,102.84,102.84,31140.0,103.47,103.65,102.84,102.84,31140.0
2023-04-18 13:30:00,102.84,102.94,102.64,102.7,25786.0,102.84,102.94,102.64,102.7,25786.0
2023-04-18 14:00:00,102.7,102.98,102.64,102.88,19838.0,102.7,102.98,102.64,102.88,19838.0
2023-04-18 14:30:00,102.85,103.18,102.61,102.72,22022.0,102.85,103.18,102.61,102.72,22022.0
2023-04-18 15:00:00,102.75,103.44,102.72,103.09,18966.0,102.75,103.44,102.72,103.09,18966.0
2023-04-18 15:30:00,103.06,103.96,103.04,103.84,82055.0,103.06,103.96,103.04,103.84,82055.0
2023-04-19 09:30:00,102.63,102.91,101.01,101.01,37881.0,102.63,102.91,101.01,101.01,37881.0
2023-04-19 10:00:00,101.17,102.07,101.17,101.91,20808.0,101.17,102.07,101.17,101.91,20808.0
2023-04-19 10:30:00,101.98,102.2,101.6,101.6,11264.0,101.98,102.2,101.6,101.6,11264.0
2023-04-19 11:00:00,101.63,101.83,101.44,101.65,22880.0,101.63,101.83,101.44,101.65,22880.0
2023-04-19 11:30:00,101.67,101.84,101.51,101.84,13522.0,101.67,101.84,101.51,101.84,13522.0
2023-04-19 12:00:00,101.86,102.16,101.71,101.85,10485.0,101.86,102.16,101.71,101.85,10485.0
2023-04-19 12:30:00,101.86,102.31,101.84,102.22,11374.0,101.86,102.31,101.84,102.22,11374.0
2023-04-19 13:00:00,102.26,102.64,102.15,102.49,16504.0,102.26,102.64,102.15,102.49,16504.0
2023-04-19 13:30:00,102.55,102.95,102.54,102.95,10467.0,102.55,102.95,102.54,102.95,10467.0
2023-04-19 14:00:00,102.98,103.21,102.75,102.97,39910.0,102.98,103.21,102.75,102.97,39910.0
2023-04-19 14:30:00,102.98,103.01,102.41,102.73,55788.0,102.98,103.01,102.41,102.73,55788.0
2023-04-19 15:00:00,102.73,103.41,102.57,103.34,43920.0,102.73,103.41,102.57,103.34,43920.0
2023-04-19 15:30:00,103.34,103.52,102.74,103.36,54045.0,103.34,103.52,102.74,103.36,54045.0
2023-04-20 09:30:00,101.74,102.12,101.31,101.47,25266.0,101.74,102.12,101.31,101.47,25266.0
2023-04-20 10:00:00,101.54,102.43,101.2,102.27,36495.0,101.54,102.43,101.2,102.27,36495.0
2023-04-20 10:30:00,102.35,103.28,102.25,102.97,44814.0,102.35,103.28,102.25,102.97,44814.0
2023-04-20 11:00:00,102.87,102.98,102.05,102.05,15838.0,102.87,102.98,102.05,102.05,15838.0
2023-04-20 11:30:00,101.97,102.62,101.86,102.51,10570.0,101.97,102.62,101.86,102.51,10570.0
2023-04-20 12:00:00,102.4,102.64,102.21,102.54,8208.0,102.4,102.64,102.21,102.54,8208.0
2023-04-20 12:30:00,102.59,103.13,102.56,103.13,11183.0,102.59,103.13,102.56,103.13,11183.0
2023-04-20 13:00:00,103.15,104.02,102.95,104.0,46370.0,103.15,104.02,102.95,104.0,46370.0
2023-04-20 13:30:00,104.09,104.09,103.46,103.52,18219.0,104.09,104.09,103.46,103.52,18219.0
2023-04-20 14:00:00,103.51,103.54,103.28,103.39,23183.0,103.51,103.54,103.28,103.39,23183.0
2023-04-20 14:30:00,103.4,103.5,103.08,103.32,22109.0,103.4,103.5,103.08,103.32,22109.0
2023-04-20 15:00:00,103.32,103.53,102.77,102.78,29080.0,103.32,103.53,102.77,102.78,29080.0
2023-04-20 15:30:00,102.93,103.68,102.93,103.38,71273.0,102.93,103.68,102.93,103.38,71273.0
2023-04-21 09:30:00,103.38,103.5,102.54,103.11,24655.0,103.38,103.5,102.54,103.11,24655.0
2023-04-21 10:00:00,103.05,103.59,102.65,103.36,13590.0,103.05,103.59,102.65,103.36,13590.0
2023-04-21 10:30:00,103.42,103.45,102.28,102.51,12931.0,103.42,103.45,102.28,102.51,12931.0
2023-04-21 11:00:00,102.54,103.27,102.47,103.25,10115.0,102.54,103.27,102.47,103.25,10115.0
2023-04-21 11:30:00,103.26,103.53,102.75,103.3,20072.0,103.26,103.53,102.75,103.3,20072.0
2023-04-21 12:00:00,103.29,103.67,103.02,103.14,16973.0,103.29,103.67,103.02,103.14,16973.0
2023-04-21 12:30:00,102.87,102.99,102.49,102.86,10781.0,102.87,102.99,102.49,102.86,10781.0
2023-04-21 13:00:00,102.92,103.19,102.69,102.75,10511.0,102.92,103.19,102.69,102.75,10511.0
2023-04-21 13:30:00,102.77,103.68,102.77,103.61,29579.0,102.77,103.68,102.77,103.61,29579.0
2023-04-21 14:00:00,103.69,103.8,103.62,103.65,11952.0,103.69,103.8,103.62,103.65,11952.0
2023-04-21 14:30:00,103.57,103.62,103.35,103.44,28045.0,103.57,103.62,103.35,103.44,28045.0
2023-04-21 15:00:00,103.48,103.55,102.92,102.98,19518.0,103.48,103.55,102.92,102.98,19518.0
2023-04-21 15:30:00,102.99,103.09,102.69,102.78,71188.0,102.99,103.09,102.69,102.78,71188.0
2023-04-24 09:30:00,102.31,103.43,102.1,102.72,33696.0,102.31,103.43,102.1,102.72,33696.0
2023-04-24 10:00:00,102.81,103.74,102.39,103.48,18700.0,102.81,103.74,102.39,103.48,18700.0
2023-04-24 10:30:00,103.53,103.65,102.37,102.56,15843.0,103.53,103.65,102.37,102.56,15843.0
2023-04-24 11:00:00,102.58,103.07,102.58,102.73,14827.0,102.58,103.07,102.58,102.73,14827.0
2023-04-24 11:30:00,102.83,103.59,102.68,103.35,16127.0,102.83,103.59,102.68,103.35,16127.0
2023-04-24 12:00:00,103.43,104.22,103.43,104.22,30061.0,103.43,104.22,103.43,104.22,30061.0
2023-04-24 12:30:00,104.23,104.61,104.12,104.56,21075.0,104.23,104.61,104.12,104.56,21075.0
2023-04-24 13:00:00,104.5,104.58,104.16,104.43,12058.0,104.5,104.58,104.16,104.43,12058.0
2023-04-24 13:30:00,104.48,105.02,104.44,104.91,20279.0,104.48,105.02,104.44,104.91,20279.0
2023-04-24 14:00:00,104.9,104.94,104.3,104.44,23173.0,104.9,104.94,104.3,104.44,23173.0
2023-04-24 14:30:00,104.48,104.63,104.19,104.62,21277.0,104.48,104.63,104.19,104.62,21277.0
2023-04-24 15:00:00,104.64,104.9,104.5,104.83,40174.0,104.64,104.9,104.5,104.83,40174.0
2023-04-24 15:30:00,104.78,105.03,104.58,104.7,110623.0,104.78,105.03,104.58,104.7,110623.0
2023-04-25 09:30:00,103.33,104.04,103.04,103.81,29394.0,103.33,104.04,103.04,103.81,29394.0
2023-04-25 10:00:00,103.76,104.02,103.38,103.59,18611.0,103.76,104.02,103.38,103.59,18611.0
2023-04-25 10:30:00,103.54,103.74,103.14,103.6,12192.0,103.54,103.74,103.14,103.6,12192.0
2023-04-25 11:00:00,103.64,104.45,103.59,104.24,16364.0,103.64,104.45,103.59,104.24,16364.0
2023-04-25 11:30:00,104.07,104.07,103.48,103.5,10835.0,104.07,104.07,103.48,103.5,10835.0
2023-04-25 12:00:00,103.59,104.14,103.58,103.83,11061.0,103.59,104.14,103.58,103.83,11061.0
2023-04-25 12:30:00,103.78,103.89,103.09,103.14,15221.0,103.78,103.89,103.09,103.14,15221.0
2023-04-25 13:00:00,103.11,103.36,101.89,102.07,26923.0,103.11,103.36,101.89,102.07,26923.0
2023-04-25 13:30:00,102.03,102.11,101.75,101.93,23036.0,102.03,102.11,101.75,101.93,23036.0
2023-04-25 14:00:00,101.94,102.06,101.71,102.06,17280.0,101.94,102.06,101.71,102.06,17280.0
2023-04-25 14:30:00,102.06,102.19,101.95,102.03,18239.0,102.06,102.19,101.95,102.03,18239.0
2023-04-25 15:00:00,102.03,102.56,101.99,102.23,17140.0,102.03,102.56,101.99,102.23,17140.0
2023-04-25 15:30:00,102.22,102.35,101.97,102.11,81404.0,102.22,102.35,101.97,102.11,81404.0
2023-04-26 09:30:00,101.2,101.2,97.6,98.0,165835.0,101.2,101.2,97.6,98.0,165835.0
2023-04-26 10:00:00,98.11,98.91,97.05,97.28,80043.0,98.11,98.91,97.05,97.28,80043.0
2023-04-26 10:30:00,97.35,97.46,96.75,97.41,61495.0,97.35,97.46,96.75,97.41,61495.0
2023-04-26 11:00:00,97.38,97.86,97.08,97.13,45912.0,97.38,97.86,97.08,97.13,45912.0
2023-04-26 11:30:00,97.08,97.67,96.83,96.86,51012.0,97.08,97.67,96.83,96.86,51012.0
2023-04-26 12:00:00,96.95,97.45,96.75,97.14,39431.0,96.95,97.45,96.75,97.14,39431.0
2023-04-26 12:30:00,97.26,97.38,96.95,97.01,29676.0,97.26,97.38,96.95,97.01,29676.0
2023-04-26 13:00:00,97.01,97.08,96.6,96.8,23423.0,97.01,97.08,96.6,96.8,23423.0
2023-04-26 13:30:00,96.79,96.98,95.88,95.9,74409.0,96.79,96.98,95.88,95.9,74409.0
2023-04-26 14:00:00,95.9,95.99,95.02,95.46,78493.0,95.9,95.99,95.02,95.46,78493.0
2023-04-26 14:30:00,95.43,95.51,93.53,93.75,136052.0,95.43,95.51,93.53,93.75,136052.0
2023-04-26 15:00:00,93.72,93.75,93.02,93.09,134497.0,93.72,93.75,93.02,93.09,134497.0
2023-04-26 15:30:00,93.11,93.18,92.22,93.03,321347.0,93.11,93.18,92.22,93.03,321347.0
2023-04-27 09:30:00,94.79,97.55,94.34,97.43,107020.0,94.79,97.55,94.34,97.43,107020.0
2023-04-27 10:00:00,97.43,97.52,96.11,96.72,78709.0,97.43,97.52,96.11,96.72,78709.0
2023-04-27 10:30:00,96.72,97.1,96.02,96.27,46026.0,96.72,97.1,96.02,96.27,46026.0
2023-04-27 11:00:00,96.33,97.64,95.86,97.57,43238.0,96.33,97.64,95.86,97.57,43238.0
2023-04-27 11:30:00,97.62,98.16,97.46,97.92,60134.0,97.62,98.16,97.46,97.92,60134.0
2023-04-27 12:00:00,97.96,98.9,97.74,98.68,39196.0,97.96,98.9,97.74,98.68,39196.0
2023-04-27 12:30:00,98.71,99.03,98.43,98.9,31595.0,98.71,99.03,98.43,98.9,31595.0
2023-04-27 13:00:00,98.92,99.64,98.85,99.59,50522.0,98.92,99.64,98.85,99.59,50522.0
2023-04-27 13:30:00,99.53,99.81,98.9,99.16,39583.0,99.53,99.81,98.9,99.16,39583.0
2023-04-27 14:00:00,99.17,99.35,98.68,99.12,40758.0,99.17,99.35,98.68,99.12,40758.0
2023-04-27 14:30:00,99.09,99.5,98.76,99.48,63634.0,99.09,99.5,98.76,99.48,63634.0
2023-04-27 15:00:00,99.44,99.47,98.97,99.29,57165.0,99.44,99.47,98.97,99.29,57165.0
2023-04-27 15:30:00,99.29,99.74,99.24,99.6,236421.0,99.29,99.74,99.24,99.6,236421.0
2023-04-28 09:30:00,99.96,100.21,98.75,99.32,55098.0,99.96,100.21,98.75,99.32,55098.0
2023-04-28 10:00:00,99.46,101.12,99.28,100.93,57963.0,99.46,101.12,99.28,100.93,57963.0
2023-04-28 10:30:00,101.0,101.45,99.78,100.04,54204.0,101.0,101.45,99.78,100.04,54204.0
2023-04-28 11:00:00,99.96,101.24,99.51,101.16,58085.0,99.96,101.24,99.51,101.16,58085.0
2023-04-28 11:30:00,101.25,101.5,100.73,100.8,25741.0,101.25,101.5,100.73,100.8,25741.0
2023-04-28 12:00:00,100.85,101.36,100.85,101.2,23038.0,100.85,101.36,100.85,101.2,23038.0
2023-04-28 12:30:00,101.32,101.89,101.26,101.87,17312.0,101.32,101.89,101.26,101.87,17312.0
2023-04-28 13:00:00,101.83,102.32,101.76,102.27,18787.0,101.83,102.32,101.76,102.27,18787.0
2023-04-28 13:30:00,102.29,102.51,102.0,102.49,33502.0,102.29,102.51,102.0,102.49,33502.0
2023-04-28 14:00:00,102.49,102.67,101.92,102.09,21125.0,102.49,102.67,101.92,102.09,21125.0
2023-04-28 14:30:00,102.14,102.26,101.24,101.39,31338.0,102.14,102.26,101.24,101.39,31338.0
2023-04-28 15:00:00,101.45,101.84,101.36,101.74,18813.0,101.45,101.84,101.36,101.74,18813.0
2023-04-28 15:30:00,101.7,102.32,101.68,102.2,128388.0,101.7,102.32,101.68,102.2,128388.0
2023-05-01 09:30:00,102.16,102.16,100.92,101.63,32619.0,102.16,102.16,100.92,101.63,32619.0
2023-05-01 10:00:00,101.5,102.21,101.04,101.34,42431.0,101.5,102.21,101.04,101.34,42431.0
2023-05-01 10:30:00,101.41,101.87,101.06,101.42,32402.0,101.41,101.87,101.06,101.42,32402.0
2023-05-01 11:00:00,101.52,101.63,100.0,100.07,29496.0,101.52,101.63,100.0,100.07,29496.0
2023-05-01 11:30:00,100.01,101.14,100.0,101.14,24224.0,100.01,101.14,100.0,101.14,24224.0
2023-05-01 12:00:00,101.18,102.05,100.99,101.96,18847.0,101.18,102.05,100.99,101.96,18847.0
2023-05-01 12:30:00,102.0,102.7,102.0,102.53,41944.0,102.0,102.7,102.0,102.53,41944.0
2023-05-01 13:00:00,102.5,103.02,102.24,102.28,80532.0,102.5,103.02,102.24,102.28,80532.0
2023-05-01 13:30:00,102.23,102.33,101.72,101.85,18746.0,102.23,102.33,101.72,101.85,18746.0
2023-05-01 14:00:00,101.82,102.48,101.82,102.36,22004.0,101.82,102.48,101.82,102.36,22004.0
2023-05-01 14:30:00,102.37,102.64,101.99,102.6,20198.0,102.37,102.64,101.99,102.6,20198.0
2023-05-01 15:00:00,102.62,102.71,101.77,102.44,60493.0,102.62,102.71,101.77,102.44,60493.0
2023-05-01 15:30:00,102.49,102.97,102.36,102.54,189226.0,102.49,102.97,102.36,102.54,189226.0
2023-05-02 09:30:00,101.87,103.29,100.95,102.33,106906.0,101.87,103.29,100.95,102.33,106906.0
2023-05-02 10:00:00,102.38,102.51,100.35,100.39,174671.0,102.38,102.51,100.35,100.39,174671.0
2023-05-02 10:30:00,100.44,100.46,99.11,99.7,77520.0,100.44,100.46,99.11,99.7,77520.0
2023-05-02 11:00:00,99.66,100.41,99.36,100.19,51122.0,99.66,100.41,99.36,100.19,51122.0
2023-05-02 11:30:00,100.42,101.05,99.73,100.95,43132.0,100.42,101.05,99.73,100.95,43132.0
2023-05-02 12:00:00,100.86,101.16,100.16,101.16,49602.0,100.86,101.16,100.16,101.16,49602.0
2023-05-02 12:30:00,101.26,101.85,101.05,101.84,30269.0,101.26,101.85,101.05,101.84,30269.0
2023-05-02 13:00:00,101.82,102.51,101.71,102.25,109334.0,101.82,102.51,101.71,102.25,109334.0
2023-05-02 13:30:00,102.2,102.71,101.95,102.55,66537.0,102.2,102.71,101.95,102.55,66537.0
2023-05-02 14:00:00,102.48,102.61,102.0,102.5,80847.0,102.48,102.61,102.0,102.5,80847.0
2023-05-02 14:30:00,102.54,103.2,102.52,102.96,78369.0,102.54,103.2,102.52,102.96,78369.0
2023-05-02 15:00:00,103.0,103.01,102.28,102.71,77249.0,103.0,103.01,102.28,102.71,77249.0
2023-05-02 15:30:00,102.72,103.06,102.12,102.8,221475.0,102.72,103.06,102.12,102.8,221475.0
2023-05-03 09:30:00,109.0,113.5,108.48,112.74,310815.0,109.0,113.5,108.48,112.74,310815.0
2023-05-03 10:00:00,112.74,115.44,112.31,114.97,189059.0,112.74,115.44,112.31,114.97,189059.0
2023-05-03 10:30:00,114.93,118.88,114.01,116.24,451543.0,114.93,118.88,114.01,116.24,451543.0
2023-05-03 11:00:00,116.32,118.49,116.1,118.26,197982.0,116.32,118.49,116.1,118.26,197982.0
2023-05-03 11:30:00,118.18,118.52,116.89,118.14,108246.0,118.18,118.52,116.89,118.14,108246.0
2023-05-03 12:00:00,118.05,119.35,117.79,119.05,153410.0,118.05,119.35,117.79,119.05,153410.0
2023-05-03 12:30:00,119.03,121.25,118.54,121.18,136543.0,119.03,121.25,118.54,121.18,136543.0
2023-05-03 13:00:00,121.21,121.31,116.81,117.27,160375.0,121.21,121.31,116.81,117.27,160375.0
2023-05-03 13:30:00,117.34,119.89,117.2,119.85,94737.0,117.34,119.89,117.2,119.85,94737.0
2023-05-03 14:00:00,119.45,120.25,118.0,119.74,150697.0,119.45,120.25,118.0,119.74,150697.0
2023-05-03 14:30:00,119.74,120.25,117.46,119.15,146481.0,119.74,120.25,117.46,119.15,146481.0
2023-05-03 15:00:00,119.08,119.59,115.5,115.52,169310.0,119.08,119.59,115.5,115.52,169310.0
2023-05-03 15:30:00,115.38,116.01,114.45,114.78,364894.0,115.38,116.01,114.45,114.78,364894.0
2023-05-04 09:30:00,115.12,116.46,113.06,113.07,143004.0,115.12,116.46,113.06,113.07,143004.0
2023-05-04 10:00:00,113.0,113.73,111.67,112.18,111583.0,113.0,113.73,111.67,112.18,111583.0
2023-05-04 10:30:00,112.1,113.51,111.45,112.58,71910.0,112.1,113.51,111.45,112.58,71910.0
2023-05-04 11:00:00,112.6,113.77,111.92,112.12,55325.0,112.6,113.77,111.92,112.12,55325.0
2023-05-04 11:30:00,112.12,112.68,111.74,111.77,43667.0,112.12,112.68,111.74,111.77,43667.0
2023-05-04 12:00:00,111.7,113.28,111.38,113.01,63267.0,111.7,113.28,111.38,113.01,63267.0
2023-05-04 12:30:00,113.09,113.13,112.12,112.79,37209.0,113.09,113.13,112.12,112.79,37209.0
2023-05-04 13:00:00,112.76,113.08,112.0,112.86,36894.0,112.76,113.08,112.0,112.86,36894.0
2023-05-04 13:30:00,112.8,113.11,111.51,111.63,37673.0,112.8,113.11,111.51,111.63,37673.0
2023-05-04 14:00:00,111.64,111.64,110.78,110.78,51951.0,111.64,111.64,110.78,110.78,51951.0
2023-05-04 14:30:00,110.72,110.85,110.18,110.68,40000.0,110.72,110.85,110.18,110.68,40000.0
2023-05-04 15:00:00,110.66,110.91,109.39,109.53,68959.0,110.66,110.91,109.39,109.53,68959.0
2023-05-04 15:30:00,109.55,109.76,108.94,109.03,268940.0,109.55,109.76,108.94,109.03,268940.0
2023-05-05 09:30:00,111.16,113.95,111.0,112.22,115218.0,111.16,113.95,111.0,112.22,115218.0
2023-05-05 10:00:00,112.37,112.37,111.0,111.03,35411.0,112.37,112.37,111.0,111.03,35411.0
2023-05-05 10:30:00,111.21,112.1,111.11,111.49,27108.0,111.21,112.1,111.11,111.49,27108.0
2023-05-05 11:00:00,111.58,112.38,111.48,112.36,22189.0,111.58,112.38,111.48,112.36,22189.0
2023-05-05 11:30:00,112.42,112.91,112.2,112.53,24645.0,112.42,112.91,112.2,112.53,24645.0
2023-05-05 12:00:00,112.54,113.45,112.41,113.34,40456.0,112.54,113.45,112.41,113.34,40456.0
2023-05-05 12:30:00,113.33,113.5,112.42,112.96,24087.0,113.33,113.5,112.42,112.96,24087.0
2023-05-05 13:00:00,112.93,113.09,112.53,112.64,11676.0,112.93,113.09,112.53,112.64,11676.0
2023-05-05 13:30:00,112.75,112.96,112.48,112.62,19985.0,112.75,112.96,112.48,112.62,19985.0
2023-05-05 14:00:00,112.58,113.5,112.57,113.5,17461.0,112.58,113.5,112.57,113.5,17461.0
2023-05-05 14:30:00,113.52,114.42,113.48,114.16,42902.0,113.52,114.42,113.48,114.16,42902.0
2023-05-05 15:00:00,114.13,114.89,113.99,114.84,55667.0,114.13,114.89,113.99,114.84,55667.0
2023-05-05 15:30:00,114.83,115.01,114.12,114.26,164960.0,114.83,115.01,114.12,114.26,164960.0
2023-05-08 09:30:00,113.46,113.73,106.98,107.73,151057.0,113.46,113.73,106.98,107.73,151057.0
2023-05-08 10:00:00,107.39,108.62,106.44,108.39,61838.0,107.39,108.62,106.44,108.39,61838.0
2023-05-08 10:30:00,108.52,110.32,108.52,110.32,51458.0,108.52,110.32,108.52,110.32,51458.0
2023-05-08 11:00:00,110.27,110.72,109.44,109.53,56971.0,110.27,110.72,109.44,109.53,56971.0
2023-05-08 11:30:00,109.53,110.0,109.23,109.79,19747.0,109.53,110.0,109.23,109.79,19747.0
2023-05-08 12:00:00,109.77,111.18,109.49,110.92,28199.0,109.77,111.18,109.49,110.92,28199.0
2023-05-08 12:30:00,110.94,111.8,110.43,110.78,46868.0,110.94,111.8,110.43,110.78,46868.0
2023-05-08 13:00:00,110.88,111.12,110.37,110.83,43160.0,110.88,111.12,110.37,110.83,43160.0
2023-05-08 13:30:00,110.83,110.91,110.21,110.5,22327.0,110.83,110.91,110.21,110.5,22327.0
2023-05-08 14:00:00,110.51,110.66,109.59,110.44,51370.0,110.51,110.66,109.59,110.44,51370.0
2023-05-08 14:30:00,110.51,111.03,110.4,110.4,32134.0,110.51,111.03,110.4,110.4,32134.0
2023-05-08 15:00:00,110.5,110.63,109.95,109.97,40710.0,110.5,110.63,109.95,109.97,40710.0
2023-05-08 15:30:00,109.97,110.73,109.72,110.49,175510.0,109.97,110.73,109.72,110.49,175510.0
2023-05-09 09:30:00,109.0,110.46,109.0,110.26,56421.0,109.0,110.46,109.0,110.26,56421.0
2023-05-09 10:00:00,110.16,110.89,109.45,110.36,35568.0,110.16,110.89,109.45,110.36,35568.0
2023-05-09 10:30:00,110.47,110.99,110.13,110.77,24384.0,110.47,110.99,110.13,110.77,24384.0
2023-05-09 11:00:00,110.81,110.93,110.22,110.38,8915.0,110.81,110.93,110.22,110.38,8915.0
2023-05-09 11:30:00,110.45,110.58,110.13,110.13,18188.0,110.45,110.58,110.13,110.13,18188.0
2023-05-09 12:00:00,110.21,110.94,110.21,110.45,11014.0,110.21,110.94,110.21,110.45,11014.0
2023-05-09 12:30:00,110.46,110.64,110.31,110.62,8333.0,110.46,110.64,110.31,110.62,8333.0
2023-05-09 13:00:00,110.67,110.88,110.6,110.85,8803.0,110.67,110.88,110.6,110.85,8803.0
2023-05-09 13:30:00,110.91,111.41,110.86,111.34,11706.0,110.91,111.41,110.86,111.34,11706.0
2023-05-09 14:00:00,111.34,111.52,111.2,111.22,15411.0,111.34,111.52,111.2,111.22,15411.0
2023-05-09 14:30:00,111.3,111.36,110.96,111.01,10424.0,111.3,111.36,110.96,111.01,10424.0
2023-05-09 15:00:00,111.04,111.72,111.04,111.72,29451.0,111.04,111.72,111.04,111.72,29451.0
2023-05-09 15:30:00,111.72,111.83,111.41,111.77,141114.0,111.72,111.83,111.41,111.77,141114.0
2023-05-10 09:30:00,113.53,115.43,112.67,113.58,45426.0,113.53,115.43,112.67,113.58,45426.0
2023-05-10 10:00:00,113.65,114.49,112.14,112.8,34624.0,113.65,114.49,112.14,112.8,34624.0
2023-05-10 10:30:00,112.8,113.18,112.43,112.56,35427.0,112.8,113.18,112.43,112.56,35427.0
2023-05-10 11:00:00,112.56,113.29,112.41,113.09,30976.0,112.56,113.29,112.41,113.09,30976.0
2023-05-10 11:30:00,113.03,113.31,112.71,112.8,12755.0,113.03,113.31,112.71,112.8,12755.0
2023-05-10 12:00:00,112.81,113.09,112.41,112.84,13793.0,112.81,113.09,112.41,112.84,13793.0
2023-05-10 12:30:00,112.9,112.93,112.3,112.42,16455.0,112.9,112.93,112.3,112.42,16455.0
2023-05-10 13:00:00,112.35,112.35,111.65,112.2,45173.0,112.35,112.35,111.65,112.2,45173.0
2023-05-10 13:30:00,112.08,112.66,111.97,112.32,25986.0,112.08,112.66,111.97,112.32,25986.0
2023-05-10 14:00:00,112.43,112.84,112.29,112.43,17346.0,112.43,112.84,112.29,112.43,17346.0
2023-05-10 14:30:00,112.53,112.98,112.44,112.57,16590.0,112.53,112.98,112.44,112.57,16590.0
2023-05-10 15:00:00,112.63,113.83,112.51,113.62,40802.0,112.63,113.83,112.51,113.62,40802.0
2023-05-10 15:30:00,113.53,114.25,112.74,112.84,98973.0,113.53,114.25,112.74,112.84,98973.0
2023-05-11 09:30:00,112.33,113.95,111.77,113.09,38194.0,112.33,113.95,111.77,113.09,38194.0
2023-05-11 10:00:00,113.18,113.44,111.65,112.4,33362.0,113.18,113.44,111.65,112.4,33362.0
2023-05-11 10:30:00,112.43,112.52,111.12,111.88,21676.0,112.43,112.52,111.12,111.88,21676.0
2023-05-11 11:00:00,111.87,112.04,111.5,111.92,40264.0,111.87,112.04,111.5,111.92,40264.0
2023-05-11 11:30:00,111.97,113.14,111.96,113.14,28820.0,111.97,113.14,111.96,113.14,28820.0
2023-05-11 12:00:00,113.24,113.39,112.53,112.83,27220.0,113.24,113.39,112.53,112.83,27220.0
2023-05-11 12:30:00,112.83,113.05,112.46,112.54,17963.0,112.83,113.05,112.46,112.54,17963.0
2023-05-11 13:00:00,112.47,112.6,111.83,111.93,12296.0,112.47,112.6,111.83,111.93,12296.0
2023-05-11 13:30:00,111.88,111.88,110.91,111.44,13743.0,111.88,111.88,110.91,111.44,13743.0
2023-05-11 14:00:00,111.48,111.5,110.95,111.12,17185.0,111.48,111.5,110.95,111.12,17185.0
2023-05-11 14:30:00,111.12,111.28,110.92,110.94,24402.0,111.12,111.28,110.92,110.94,24402.0
2023-05-11 15:00:00,110.92,111.43,110.86,111.32,25684.0,110.92,111.43,110.86,111.32,25684.0
2023-05-11 15:30:00,111.27,112.02,111.17,111.97,93664.0,111.27,112.02,111.17,111.97,93664.0
2023-05-12 09:30:00,112.69,114.84,112.48,114.62,59904.0,112.69,114.84,112.48,114.62,59904.0
2023-05-12 10:00:00,114.67,114.72,112.74,112.74,89215.0,114.67,114.72,112.74,112.74,89215.0
2023-05-12 10:30:00,112.73,112.73,111.04,111.17,24471.0,112.73,112.73,111.04,111.17,24471.0
2023-05-12 11:00:00,111.09,111.29,110.42,110.63,20113.0,111.09,111.29,110.42,110.63,20113.0
2023-05-12 11:30:00,110.61,110.87,109.85,110.79,21093.0,110.61,110.87,109.85,110.79,21093.0
2023-05-12 12:00:00,110.83,110.83,109.72,109.73,16351.0,110.83,110.83,109.72,109.73,16351.0
2023-05-12 12:30:00,109.77,110.24,109.57,110.09,18033.0,109.77,110.24,109.57,110.09,18033.0
2023-05-12 13:00:00,110.15,110.85,110.0,110.65,15805.0,110.15,110.85,110.0,110.65,15805.0
2023-05-12 13:30:00,110.57,110.73,110.09,110.13,12460.0,110.57,110.73,110.09,110.13,12460.0
2023-05-12 14:00:00,110.13,110.27,109.89,110.01,13684.0,110.13,110.27,109.89,110.01,13684.0
2023-05-12 14:30:00,109.98,110.21,109.43,110.08,24149.0,109.98,110.21,109.43,110.08,24149.0
2023-05-12 15:00:00,110.17,111.08,110.12,110.93,20394.0,110.17,111.08,110.12,110.93,20394.0
2023-05-12 15:30:00,110.95,111.56,110.74,111.49,95129.0,110.95,111.56,110.74,111.49,95129.0
2023-05-15 09:30:00,111.53,112.75,111.27,112.6,30569.0,111.53,112.75,111.27,112.6,30569.0
2023-05-15 10:00:00,112.86,113.5,111.95,112.61,49747.0,112.86,113.5,111.95,112.61,49747.0
2023-05-15 10:30:00,112.69,112.97,112.52,112.57,14214.0,112.69,112.97,112.52,112.57,14214.0
2023-05-15 11:00:00,112.74,114.05,112.66,114.05,23229.0,112.74,114.05,112.66,114.05,23229.0
2023-05-15 11:30:00,114.06,114.57,113.78,114.3,34203.0,114.06,114.57,113.78,114.3,34203.0
2023-05-15 12:00:00,114.24,115.19,114.24,115.06,36927.0,114.24,115.19,114.24,115.06,36927.0
2023-05-15 12:30:00,114.99,115.96,114.5,115.89,32095.0,114.99,115.96,114.5,115.89,32095.0
2023-05-15 13:00:00,115.9,116.41,115.67,115.7,25213.0,115.9,116.41,115.67,115.7,25213.0
2023-05-15 13:30:00,115.74,115.83,115.35,115.75,19891.0,115.74,115.83,115.35,115.75,19891.0
2023-05-15 14:00:00,115.72,115.89,115.48,115.73,20568.0,115.72,115.89,115.48,115.73,20568.0
2023-05-15 14:30:00,115.74,116.21,115.71,116.05,26860.0,115.74,116.21,115.71,116.05,26860.0
2023-05-15 15:00:00,116.09,116.71,116.04,116.7,46718.0,116.09,116.71,116.04,116.7,46718.0
2023-05-15 15:30:00,116.67,116.82,116.37,116.68,178354.0,116.67,116.82,116.37,116.68,178354.0
2023-05-16 09:30:00,113.85,114.62,112.0,112.03,109893.0,113.85,114.62,112.0,112.03,109893.0
2023-05-16 10:00:00,112.03,112.03,110.24,110.79,68890.0,112.03,112.03,110.24,110.79,68890.0
2023-05-16 10:30:00,110.88,111.87,110.79,111.73,34004.0,110.88,111.87,110.79,111.73,34004.0
2023-05-16 11:00:00,111.77,111.77,110.99,111.4,18154.0,111.77,111.77,110.99,111.4,18154.0
2023-05-16 11:30:00,111.47,112.45,111.35,112.42,21224.0,111.47,112.45,111.35,112.42,21224.0
2023-05-16 12:00:00,112.41,113.2,112.27,113.01,37752.0,112.41,113.2,112.27,113.01,37752.0
2023-05-16 12:30:00,113.05,113.87,113.02,113.73,42357.0,113.05,113.87,113.02,113.73,42357.0
2023-05-16 13:00:00,113.8,114.01,112.7,113.1,31400.0,113.8,114.01,112.7,113.1,31400.0
2023-05-16 13:30:00,113.05,113.15,112.24,112.86,34181.0,113.05,113.15,112.24,112.86,34181.0
2023-05-16 14:00:00,112.91,113.15,112.36,112.8,49922.0,112.91,113.15,112.36,112.8,49922.0
2023-05-16 14:30:00,112.8,113.18,112.19,113.02,26588.0,112.8,113.18,112.19,113.02,26588.0
2023-05-16 15:00:00,113.05,113.54,113.05,113.41,40336.0,113.05,113.54,113.05,113.41,40336.0
2023-05-16 15:30:00,113.4,113.55,112.33,112.35,133898.0,113.4,113.55,112.33,112.35,133898.0
2023-05-17 09:30:00,113.72,113.72,112.2,112.2,36636.0,113.72,113.72,112.2,112.2,36636.0
2023-05-17 10:00:00,112.2,113.9,112.0,113.88,31543.0,112.2,113.9,112.0,113.88,31543.0
2023-05-17 10:30:00,113.95,114.4,113.8,113.94,26854.0,113.95,114.4,113.8,113.94,26854.0
2023-05-17 11:00:00,113.97,114.52,113.75,114.46,28540.0,113.97,114.52,113.75,114.46,28540.0
2023-05-17 11:30:00,114.51,115.24,114.47,115.07,24436.0,114.51,115.24,114.47,115.07,24436.0
2023-05-17 12:00:00,115.03,115.27,114.71,114.85,24879.0,115.03,115.27,114.71,114.85,24879.0
2023-05-17 12:30:00,114.95,116.23,114.95,116.08,18313.0,114.95,116.23,114.95,116.08,18313.0
2023-05-17 13:00:00,116.18,116.31,115.67,116.19,26200.0,116.18,116.31,115.67,116.19,26200.0
2023-05-17 13:30:00,116.25,116.64,116.16,116.37,21742.0,116.25,116.64,116.16,116.37,21742.0
2023-05-17 14:00:00,116.3,116.38,115.57,115.71,27885.0,116.3,116.38,115.57,115.71,27885.0
2023-05-17 14:30:00,115.78,115.92,115.5,115.59,18083.0,115.78,115.92,115.5,115.59,18083.0
2023-05-17 15:00:00,115.56,116.3,115.56,115.82,27410.0,115.56,116.3,115.56,115.82,27410.0
2023-05-17 15:30:00,115.85,116.62,115.72,116.35,117667.0,115.85,116.62,115.72,116.35,117667.0
2023-05-18 09:30:00,116.86,116.86,114.94,115.53,45911.0,116.86,116.86,114.94,115.53,45911.0
2023-05-18 10:00:00,115.69,117.12,115.19,116.72,46776.0,115.69,117.12,115.19,116.72,46776.0
2023-05-18 10:30:00,116.88,117.05,116.46,116.83,29103.0,116.88,117.05,116.46,116.83,29103.0
2023-05-18 11:00:00,116.84,117.11,116.6,116.88,24263.0,116.84,117.11,116.6,116.88,24263.0
2023-05-18 11:30:00,116.94,117.33,116.62,116.72,28336.0,116.94,117.33,116.62,116.72,28336.0
2023-05-18 12:00:00,116.76,116.92,115.84,115.87,22493.0,116.76,116.92,115.84,115.87,22493.0
2023-05-18 12:30:00,115.95,116.65,115.77,116.64,22313.0,115.95,116.65,115.77,116.64,22313.0
2023-05-18 13:00:00,116.78,116.86,116.31,116.5,26958.0,116.78,116.86,116.31,116.5,26958.0
2023-05-18 13:30:00,116.4,116.77,116.2,116.4,29610.0,116.4,116.77,116.2,116.4,29610.0
2023-05-18 14:00:00,116.41,116.73,115.95,116.65,18758.0,116.41,116.73,115.95,116.65,18758.0
2023-05-18 14:30:00,116.69,117.35,116.69,117.2,24290.0,116.69,117.35,116.69,117.2,24290.0
2023-05-18 15:00:00,117.23,118.04,117.21,117.95,40800.0,117.23,118.04,117.21,117.95,40800.0
2023-05-18 15:30:00,117.98,118.28,117.88,117.88,192303.0,117.98,118.28,117.88,117.88,192303.0
2023-05-19 09:30:00,119.17,120.0,117.41,118.25,92418.0,119.17,120.0,117.41,118.25,92418.0
2023-05-19 10:00:00,118.19,118.34,116.89,116.89,27211.0,118.19,118.34,116.89,116.89,27211.0
2023-05-19 10:30:00,117.03,117.43,116.56,116.59,29682.0,117.03,117.43,116.56,116.59,29682.0
2023-05-19 11:00:00,116.72,117.08,115.3,115.45,25670.0,116.72,117.08,115.3,115.45,25670.0
2023-05-19 11:30:00,115.32,115.39,114.59,114.84,38441.0,115.32,115.39,114.59,114.84,38441.0
2023-05-19 12:00:00,114.97,114.97,114.17,114.17,19110.0,114.97,114.97,114.17,114.17,19110.0
2023-05-19 12:30:00,114.13,114.67,113.9,114.58,25171.0,114.13,114.67,113.9,114.58,25171.0
2023-05-19 13:00:00,114.6,114.81,113.78,114.02,21588.0,114.6,114.81,113.78,114.02,21588.0
2023-05-19 13:30:00,114.12,114.47,114.0,114.15,16343.0,114.12,114.47,114.0,114.15,16343.0
2023-05-19 14:00:00,114.15,114.37,113.7,114.08,16482.0,114.15,114.37,113.7,114.08,16482.0
2023-05-19 14:30:00,114.1,114.15,113.5,113.9,15876.0,114.1,114.15,113.5,113.9,15876.0
2023-05-19 15:00:00,113.86,114.09,113.73,113.75,14920.0,113.86,114.09,113.73,113.75,14920.0
2023-05-19 15:30:00,113.79,114.13,113.55,113.79,91084.0,113.79,114.13,113.55,113.79,91084.0
2023-05-22 09:30:00,114.42,115.88,114.2,114.94,40646.0,114.42,115.88,114.2,114.94,40646.0
2023-05-22 10:00:00,114.98,116.76,114.8,116.72,27088.0,114.98,116.76,114.8,116.72,27088.0
2023-05-22 10:30:00,116.77,117.37,116.36,116.72,46511.0,116.77,117.37,116.36,116.72,46511.0
2023-05-22 11:00:00,116.88,117.65,116.79,117.59,41673.0,116.88,117.65,116.79,117.59,41673.0
2023-05-22 11:30:00,117.65,118.08,117.65,117.81,32366.0,117.65,118.08,117.65,117.81,32366.0
2023-05-22 12:00:00,118.08,118.35,117.78,117.92,37442.0,118.08,118.35,117.78,117.92,37442.0
2023-05-22 12:30:00,117.86,118.44,117.82,118.19,25258.0,117.86,118.44,117.82,118.19,25258.0
2023-05-22 13:00:00,118.3,118.86,118.0,118.31,23167.0,118.3,118.86,118.0,118.31,23167.0
2023-05-22 13:30:00,118.45,118.58,118.11,118.35,21655.0,118.45,118.58,118.11,118.35,21655.0
2023-05-22 14:00:00,118.16,118.35,117.83,118.22,18343.0,118.16,118.35,117.83,118.22,18343.0
2023-05-22 14:30:00,118.23,118.77,117.9,118.5,16800.0,118.23,118.77,117.9,118.5,16800.0
2023-05-22 15:00:00,118.59,118.9,117.91,118.18,24562.0,118.59,118.9,117.91,118.18,24562.0
2023-05-22 15:30:00,118.24,118.52,118.14,118.28,77001.0,118.24,118.52,118.14,118.28,77001.0
2023-05-23 09:30:00,118.28,119.96,117.08,119.84,33826.0,118.28,119.96,117.08,119.84,33826.0
2023-05-23 10:00:00,119.9,120.0,118.82,119.06,39476.0,119.9,120.0,118.82,119.06,39476.0
2023-05-23 10:30:00,119.03,119.63,118.82,118.96,17354.0,119.03,119.63,118.82,118.96,17354.0
2023-05-23 11:00:00,119.06,119.39,118.91,119.23,11129.0,119.06,119.39,118.91,119.23,11129.0
2023-05-23 11:30:00,119.2,119.4,118.68,118.93,14908.0,119.2,119.4,118.68,118.93,14908.0
2023-05-23 12:00:00,119.07,119.16,117.91,118.08,9520.0,119.07,119.16,117.91,118.08,9520.0
2023-05-23 12:30:00,118.08,118.11,117.16,117.31,12929.0,118.08,118.11,117.16,117.31,12929.0
2023-05-23 13:00:00,117.44,118.33,117.23,117.72,14516.0,117.44,118.33,117.23,117.72,14516.0
2023-05-23 13:30:00,117.71,117.91,117.3,117.64,14676.0,117.71,117.91,117.3,117.64,14676.0
2023-05-23 14:00:00,117.73,117.94,116.43,116.82,29075.0,117.73,117.94,116.43,116.82,29075.0
2023-05-23 14:30:00,116.73,118.06,116.58,118.04,40849.0,116.73,118.06,116.58,118.04,40849.0
2023-05-23 15:00:00,118.02,118.02,116.93,117.26,43038.0,118.02,118.02,116.93,117.26,43038.0
2023-05-23 15:30:00,117.28,117.9,117.22,117.5,80330.0,117.28,117.9,117.22,117.5,80330.0
2023-05-24 09:30:00,115.63,116.94,114.2,114.39,52915.0,115.63,116.94,114.2,114.39,52915.0
2023-05-24 10:00:00,114.46,115.23,114.26,114.98,43545.0,114.46,115.23,114.26,114.98,43545.0
2023-05-24 10:30:00,115.05,116.73,115.05,115.9,16976.0,115.05,116.73,115.05,115.9,16976.0
2023-05-24 11:00:00,115.78,116.46,115.35,116.08,19034.0,115.78,116.46,115.35,116.08,19034.0
2023-05-24 11:30:00,116.21,116.21,115.07,115.61,9471.0,116.21,116.21,115.07,115.61,9471.0
2023-05-24 12:00:00,115.65,116.03,114.98,114.98,24675.0,115.65,116.03,114.98,114.98,24675.0
2023-05-24 12:30:00,114.97,115.08,114.56,114.62,11802.0,114.97,115.08,114.56,114.62,11802.0
2023-05-24 13:00:00,114.61,114.73,114.1,114.65,13609.0,114.61,114.73,114.1,114.65,13609.0
2023-05-24 13:30:00,114.61,115.09,114.56,114.73,8782.0,114.61,115.09,114.56,114.73,8782.0
2023-05-24 14:00:00,115.0,115.11,114.58,114.58,12431.0,115.0,115.11,114.58,114.58,12431.0
2023-05-24 14:30:00,114.69,115.12,114.53,114.76,11286.0,114.69,115.12,114.53,114.76,11286.0
2023-05-24 15:00:00,114.82,116.11,114.72,115.79,16283.0,114.82,116.11,114.72,115.79,16283.0
2023-05-24 15:30:00,115.83,116.34,115.77,116.12,57513.0,115.83,116.34,115.77,116.12,57513.0
2023-05-25 09:30:00,117.19,117.36,115.44,116.1,20316.0,117.19,117.36,115.44,116.1,20316.0
2023-05-25 10:00:00,116.32,116.43,114.4,114.99,29577.0,116.32,116.43,114.4,114.99,29577.0
2023-05-25 10:30:00,114.96,115.11,114.32,114.6,16158.0,114.96,115.11,114.32,114.6,16158.0
2023-05-25 11:00:00,114.51,114.51,114.04,114.2,33867.0,114.51,114.51,114.04,114.2,33867.0
2023-05-25 11:30:00,114.14,115.68,114.08,115.68,22076.0,114.14,115.68,114.08,115.68,22076.0
2023-05-25 12:00:00,115.84,116.03,115.31,115.37,15678.0,115.84,116.03,115.31,115.37,15678.0
2023-05-25 12:30:00,115.32,115.81,114.35,114.36,21691.0,115.32,115.81,114.35,114.36,21691.0
2023-05-25 13:00:00,114.41,115.18,114.26,115.18,12440.0,114.41,115.18,114.26,115.18,12440.0
2023-05-25 13:30:00,115.22,115.31,114.93,115.15,13017.0,115.22,115.31,114.93,115.15,13017.0
2023-05-25 14:00:00,115.19,116.62,115.18,116.48,18702.0,115.19,116.62,115.18,116.48,18702.0
2023-05-25 14:30:00,116.51,116.52,115.67,116.14,26193.0,116.51,116.52,115.67,116.14,26193.0
2023-05-25 15:00:00,116.16,116.8,116.1,116.75,19774.0,116.16,116.8,116.1,116.75,19774.0
2023-05-25 15:30:00,116.63,116.96,116.37,116.43,88948.0,116.63,116.96,116.37,116.43,88948.0
2023-05-26 09:30:00,116.49,117.03,115.2,115.2,54304.0,116.49,117.03,115.2,115.2,54304.0
2023-05-26 10:00:00,115.29,116.05,114.9,116.05,23102.0,115.29,116.05,114.9,116.05,23102.0
2023-05-26 10:30:00,116.2,116.46,115.09,115.22,28203.0,116.2,116.46,115.09,115.22,28203.0
2023-05-26 11:00:00,115.3,115.56,114.67,114.67,26148.0,115.3,115.56,114.67,114.67,26148.0
2023-05-26 11:30:00,114.71,115.1,114.59,114.83,16022.0,114.71,115.1,114.59,114.83,16022.0
2023-05-26 12:00:00,114.81,116.05,114.81,115.66,12380.0,114.81,116.05,114.81,115.66,12380.0
2023-05-26 12:30:00,115.71,115.8,115.15,115.25,5996.0,115.71,115.8,115.15,115.25,5996.0
2023-05-26 13:00:00,115.31,115.56,115.0,115.14,8500.0,115.31,115.56,115.0,115.14,8500.0
2023-05-26 13:30:00,115.16,115.54,114.77,115.05,11684.0,115.16,115.54,114.77,115.05,11684.0
2023-05-26 14:00:00,115.03,115.16,114.73,115.1,12511.0,115.03,115.16,114.73,115.1,12511.0
2023-05-26 14:30:00,115.05,115.43,114.83,115.14,17143.0,115.05,115.43,114.83,115.14,17143.0
2023-05-26 15:00:00,115.14,115.5,114.98,115.03,20797.0,115.14,115.5,114.98,115.03,20797.0
2023-05-26 15:30:00,114.86,115.54,114.45,115.42,70608.0,114.86,115.54,114.45,115.42,70608.0
2023-05-30 09:30:00,116.69,116.85,114.11,114.26,51572.0,116.69,116.85,114.11,114.26,51572.0
2023-05-30 10:00:00,114.12,114.33,111.65,112.09,78887.0,114.12,114.33,111.65,112.09,78887.0
2023-05-30 10:30:00,112.01,112.31,111.12,111.87,79205.0,112.01,112.31,111.12,111.87,79205.0
2023-05-30 11:00:00,111.89,112.08,110.62,111.14,52012.0,111.89,112.08,110.62,111.14,52012.0
2023-05-30 11:30:00,111.15,111.52,110.33,110.52,36225.0,111.15,111.52,110.33,110.52,36225.0
2023-05-30 12:00:00,110.58,111.48,110.15,111.11,49248.0,110.58,111.48,110.15,111.11,49248.0
2023-05-30 12:30:00,111.04,111.57,110.58,111.09,43695.0,111.04,111.57,110.58,111.09,43695.0
2023-05-30 13:00:00,111.15,111.49,110.65,110.79,22495.0,111.15,111.49,110.65,110.79,22495.0
2023-05-30 13:30:00,110.62,111.08,110.46,110.59,18294.0,110.62,111.08,110.46,110.59,18294.0
2023-05-30 14:00:00,110.67,112.82,110.61,112.73,28249.0,110.67,112.82,110.61,112.73,28249.0
2023-05-30 14:30:00,112.75,113.35,112.73,113.0,23065.0,112.75,113.35,112.73,113.0,23065.0
2023-05-30 15:00:00,112.97,113.61,112.67,113.36,22299.0,112.97,113.61,112.67,113.36,22299.0
2023-05-30 15:30:00,113.44,113.63,113.07,113.33,96924.0,113.44,113.63,113.07,113.33,96924.0
2023-05-31 09:30:00,111.99,113.28,110.6,111.56,37716.0,111.99,113.28,110.6,111.56,37716.0
2023-05-31 10:00:00,111.31,111.53,109.55,109.59,57508.0,111.31,111.53,109.55,109.59,57508.0
2023-05-31 10:30:00,109.55,109.55,108.57,108.87,50019.0,109.55,109.55,108.57,108.87,50019.0
2023-05-31 11:00:00,108.69,108.82,107.59,107.59,32471.0,108.69,108.82,107.59,107.59,32471.0
2023-05-31 11:30:00,107.68,108.39,107.55,107.84,37972.0,107.68,108.39,107.55,107.84,37972.0
2023-05-31 12:00:00,107.89,108.24,107.54,108.0,23382.0,107.89,108.24,107.54,108.0,23382.0
2023-05-31 12:30:00,107.9,108.5,107.9,108.35,20213.0,107.9,108.5,107.9,108.35,20213.0
2023-05-31 13:00:00,108.35,109.1,108.1,108.7,24382.0,108.35,109.1,108.1,108.7,24382.0
2023-05-31 13:30:00,108.74,109.25,108.36,108.72,25509.0,108.74,109.25,108.36,108.72,25509.0
2023-05-31 14:00:00,108.64,109.46,108.64,109.44,26441.0,108.64,109.46,108.64,109.44,26441.0
2023-05-31 14:30:00,109.55,109.87,109.09,109.56,22405.0,109.55,109.87,109.09,109.56,22405.0
2023-05-31 15:00:00,109.58,109.84,109.28,109.41,24004.0,109.58,109.84,109.28,109.41,24004.0
2023-05-31 15:30:00,109.39,109.8,108.91,108.96,164354.0,109.39,109.8,108.91,108.96,164354.0
2023-06-01 09:30:00,108.12,109.11,107.61,108.35,47243.0,108.12,109.11,107.61,108.35,47243.0
2023-06-01 10:00:00,108.7,109.64,108.66,108.98,22150.0,108.7,109.64,108.66,108.98,22150.0
2023-06-01 10:30:00,108.99,110.38,108.44,109.82,20210.0,108.99,110.38,108.44,109.82,20210.0
2023-06-01 11:00:00,109.9,110.63,109.52,110.29,11057.0,109.9,110.63,109.52,110.29,11057.0
2023-06-01 11:30:00,110.4,111.55,110.07,111.34,18366.0,110.4,111.55,110.07,111.34,18366.0
2023-06-01 12:00:00,111.25,112.14,111.04,112.04,17973.0,111.25,112.14,111.04,112.04,17973.0
2023-06-01 12:30:00,112.14,112.36,111.65,111.93,28824.0,112.14,112.36,111.65,111.93,28824.0
2023-06-01 13:00:00,111.91,112.22,111.76,111.93,10171.0,111.91,112.22,111.76,111.93,10171.0
2023-06-01 13:30:00,111.88,112.15,111.39,112.15,15983.0,111.88,112.15,111.39,112.15,15983.0
2023-06-01 14:00:00,112.05,113.26,112.02,113.04,23220.0,112.05,113.26,112.02,113.04,23220.0
2023-06-01 14:30:00,113.06,113.5,112.81,113.43,33424.0,113.06,113.5,112.81,113.43,33424.0
2023-06-01 15:00:00,113.37,113.66,113.13,113.4,27555.0,113.37,113.66,113.13,113.4,27555.0
2023-06-01 15:30:00,113.44,114.11,113.23,113.57,177386.0,113.44,114.11,113.23,113.57,177386.0
2023-06-02 09:30:00,117.24,117.35,113.4,113.48,66024.0,117.24,117.35,113.4,113.48,66024.0
2023-06-02 10:00:00,113.45,113.92,112.02,113.62,56139.0,113.45,113.92,112.02,113.62,56139.0
2023-06-02 10:30:00,113.73,114.38,113.11,113.35,21791.0,113.73,114.38,113.11,113.35,21791.0
2023-06-02 11:00:00,113.28,115.56,113.28,114.81,21818.0,113.28,115.56,113.28,114.81,21818.0
2023-06-02 11:30:00,114.79,114.93,113.91,114.09,40373.0,114.79,114.93,113.91,114.09,40373.0
2023-06-02 12:00:00,114.19,114.76,113.64,114.7,29422.0,114.19,114.76,113.64,114.7,29422.0
2023-06-02 12:30:00,114.73,115.08,114.61,114.94,10743.0,114.73,115.08,114.61,114.94,10743.0
2023-06-02 13:00:00,114.83,115.48,114.71,115.39,12068.0,114.83,115.48,114.71,115.39,12068.0
2023-06-02 13:30:00,115.39,115.39,114.65,114.87,9507.0,115.39,115.39,114.65,114.87,9507.0
2023-06-02 14:00:00,114.99,114.99,113.82,113.87,16122.0,114.99,114.99,113.82,113.87,16122.0
2023-06-02 14:30:00,113.92,114.62,113.84,114.56,14921.0,113.92,114.62,113.84,114.56,14921.0
2023-06-02 15:00:00,114.53,114.93,114.26,114.65,19645.0,114.53,114.93,114.26,114.65,19645.0
2023-06-02 15:30:00,114.51,115.43,114.36,114.78,92858.0,114.51,115.43,114.36,114.78,92858.0
2023-06-05 09:30:00,113.62,113.97,112.09,112.33,25919.0,113.62,113.97,112.09,112.33,25919.0
2023-06-05 10:00:00,112.29,112.84,110.72,111.97,29549.0,112.29,112.84,110.72,111.97,29549.0
2023-06-05 10:30:00,111.84,112.94,111.73,112.48,22126.0,111.84,112.94,111.73,112.48,22126.0
2023-06-05 11:00:00,112.47,113.83,112.46,113.75,10961.0,112.47,113.83,112.46,113.75,10961.0
2023-06-05 11:30:00,113.67,113.83,113.13,113.13,11307.0,113.67,113.83,113.13,113.13,11307.0
2023-06-05 12:00:00,113.18,113.7,112.89,113.69,9911.0,113.18,113.7,112.89,113.69,9911.0
2023-06-05 12:30:00,113.7,114.02,113.62,113.89,10198.0,113.7,114.02,113.62,113.89,10198.0
2023-06-05 13:00:00,113.81,113.92,113.3,113.31,13531.0,113.81,113.92,113.3,113.31,13531.0
2023-06-05 13:30:00,113.3,113.3,112.59,113.15,9623.0,113.3,113.3,112.59,113.15,9623.0
2023-06-05 14:00:00,113.32,113.49,112.75,112.87,7256.0,113.32,113.49,112.75,112.87,7256.0
2023-06-05 14:30:00,112.72,112.72,112.08,112.64,12393.0,112.72,112.72,112.08,112.64,12393.0
2023-06-05 15:00:00,112.66,113.1,112.11,113.0,22874.0,112.66,113.1,112.11,113.0,22874.0
2023-06-05 15:30:00,112.89,113.28,112.61,112.73,70473.0,112.89,113.28,112.61,112.73,70473.0
2023-06-06 09:30:00,112.07,113.94,112.0,113.94,26248.0,112.07,113.94,112.0,113.94,26248.0
2023-06-06 10:00:00,114.09,115.64,113.95,115.64,19781.0,114.09,115.64,113.95,115.64,19781.0
2023-06-06 10:30:00,115.7,116.44,115.32,116.15,17419.0,115.7,116.44,115.32,116.15,17419.0
2023-06-06 11:00:00,116.42,118.35,116.2,118.26,46827.0,116.42,118.35,116.2,118.26,46827.0
2023-06-06 11:30:00,118.31,118.6,117.84,117.84,25516.0,118.31,118.6,117.84,117.84,25516.0
2023-06-06 12:00:00,117.88,118.12,117.32,117.93,10467.0,117.88,118.12,117.32,117.93,10467.0
2023-06-06 12:30:00,118.04,118.05,116.55,116.6,23719.0,118.04,118.05,116.55,116.6,23719.0
2023-06-06 13:00:00,116.83,117.03,116.2,116.48,16288.0,116.83,117.03,116.2,116.48,16288.0
2023-06-06 13:30:00,116.51,116.98,116.26,116.44,11806.0,116.51,116.98,116.26,116.44,11806.0
2023-06-06 14:00:00,116.43,116.72,116.08,116.7,7863.0,116.43,116.72,116.08,116.7,7863.0
2023-06-06 14:30:00,116.75,117.24,116.59,117.0,11640.0,116.75,117.24,116.59,117.0,11640.0
2023-06-06 15:00:00,117.2,117.69,117.14,117.64,14340.0,117.2,117.69,117.14,117.64,14340.0
2023-06-06 15:30:00,117.66,117.8,116.98,117.33,110263.0,117.66,117.8,116.98,117.33,110263.0
2023-06-07 09:30:00,117.93,120.09,117.93,119.97,65371.0,117.93,120.09,117.93,119.97,65371.0
2023-06-07 10:00:00,119.98,122.25,119.79,121.92,75091.0,119.98,122.25,119.79,121.92,75091.0
2023-06-07 10:30:00,121.92,122.57,120.92,122.17,54272.0,121.92,122.57,120.92,122.17,54272.0
2023-06-07 11:00:00,122.17,123.58,122.02,122.5,60679.0,122.17,123.58,122.02,122.5,60679.0
2023-06-07 11:30:00,122.52,123.25,121.48,121.72,35960.0,122.52,123.25,121.48,121.72,35960.0
2023-06-07 12:00:00,121.85,122.64,121.41,121.54,34151.0,121.85,122.64,121.41,121.54,34151.0
2023-06-07 12:30:00,121.54,122.03,121.09,121.32,55675.0,121.54,122.03,121.09,121.32,55675.0
2023-06-07 13:00:00,121.23,121.27,120.06,120.59,54473.0,121.23,121.27,120.06,120.59,54473.0
2023-06-07 13:30:00,120.43,120.57,119.03,119.5,30664.0,120.43,120.57,119.03,119.5,30664.0
2023-06-07 14:00:00,119.53,120.59,119.51,120.26,40177.0,119.53,120.59,119.51,120.26,40177.0
2023-06-07 14:30:00,120.24,120.24,118.53,119.32,35933.0,120.24,120.24,118.53,119.32,35933.0
2023-06-07 15:00:00,119.37,119.5,118.72,119.19,30918.0,119.37,119.5,118.72,119.19,30918.0
2023-06-07 15:30:00,119.19,119.39,118.03,118.23,152788.0,119.19,119.39,118.03,118.23,152788.0
2023-06-08 09:30:00,118.23,118.23,114.95,115.8,54925.0,118.23,118.23,114.95,115.8,54925.0
2023-06-08 10:00:00,115.87,116.59,115.11,115.92,35521.0,115.87,116.59,115.11,115.92,35521.0
2023-06-08 10:30:00,115.83,116.56,115.23,116.21,24846.0,115.83,116.56,115.23,116.21,24846.0
2023-06-08 11:00:00,116.26,116.49,115.82,116.33,12691.0,116.26,116.49,115.82,116.33,12691.0
2023-06-08 11:30:00,116.34,116.4,115.83,115.96,17452.0,116.34,116.4,115.83,115.96,17452.0
2023-06-08 12:00:00,116.01,116.25,115.37,115.7,10333.0,116.01,116.25,115.37,115.7,10333.0
2023-06-08 12:30:00,115.66,115.66,114.69,115.23,16443.0,115.66,115.66,114.69,115.23,16443.0
2023-06-08 13:00:00,115.15,115.71,115.15,115.42,12469.0,115.15,115.71,115.15,115.42,12469.0
2023-06-08 13:30:00,115.46,115.59,114.76,115.13,10918.0,115.46,115.59,114.76,115.13,10918.0
2023-06-08 14:00:00,115.27,115.81,115.27,115.76,15020.0,115.27,115.81,115.27,115.76,15020.0
2023-06-08 14:30:00,115.85,116.64,115.83,116.64,13587.0,115.85,116.64,115.83,116.64,13587.0
2023-06-08 15:00:00,116.76,116.85,116.41,116.72,24225.0,116.76,116.85,116.41,116.72,24225.0
2023-06-08 15:30:00,116.67,117.09,116.54,116.82,82698.0,116.67,117.09,116.54,116.82,82698.0
2023-06-09 09:30:00,117.26,118.4,116.52,118.04,56402.0,117.26,118.4,116.52,118.04,56402.0
2023-06-09 10:00:00,118.18,118.82,117.62,117.89,25621.0,118.18,118.82,117.62,117.89,25621.0
2023-06-09 10:30:00,117.93,117.96,116.42,116.49,24382.0,117.93,117.96,116.42,116.49,24382.0
2023-06-09 11:00:00,116.71,117.1,116.06,116.39,17134.0,116.71,117.1,116.06,116.39,17134.0
2023-06-09 11:30:00,116.29,117.11,116.11,116.94,14278.0,116.29,117.11,116.11,116.94,14278.0
2023-06-09 12:00:00,117.01,117.57,116.91,117.24,7197.0,117.01,117.57,116.91,117.24,7197.0
2023-06-09 12:30:00,117.24,117.73,117.19,117.73,12011.0,117.24,117.73,117.19,117.73,12011.0
2023-06-09 13:00:00,117.8,118.18,117.14,117.27,13993.0,117.8,118.18,117.14,117.27,13993.0
2023-06-09 13:30:00,117.34,117.57,117.25,117.32,7059.0,117.34,117.57,117.25,117.32,7059.0
2023-06-09 14:00:00,117.23,117.37,116.9,117.18,11955.0,117.23,117.37,116.9,117.18,11955.0
2023-06-09 14:30:00,117.15,117.19,116.4,117.01,14063.0,117.15,117.19,116.4,117.01,14063.0
2023-06-09 15:00:00,117.01,117.36,116.57,116.69,12364.0,117.01,117.36,116.57,116.69,12364.0
2023-06-09 15:30:00,116.72,117.06,116.56,116.78,59752.0,116.72,117.06,116.56,116.78,59752.0
2023-06-12 09:30:00,117.21,117.61,115.2,117.17,65342.0,117.21,117.61,115.2,117.17,65342.0
2023-06-12 10:00:00,117.27,118.0,116.12,116.48,21297.0,117.27,118.0,116.12,116.48,21297.0
2023-06-12 10:30:00,116.35,117.54,116.2,117.48,14750.0,116.35,117.54,116.2,117.48,14750.0
2023-06-12 11:00:00,117.58,118.4,116.74,116.91,31451.0,117.58,118.4,116.74,116.91,31451.0
2023-06-12 11:30:00,116.79,117.06,116.53,116.79,11594.0,116.79,117.06,116.53,116.79,11594.0
2023-06-12 12:00:00,116.98,117.71,116.87,117.47,9570.0,116.98,117.71,116.87,117.47,9570.0
2023-06-12 12:30:00,117.57,117.93,116.89,117.24,12082.0,117.57,117.93,116.89,117.24,12082.0
2023-06-12 13:00:00,117.34,117.57,117.01,117.2,22517.0,117.34,117.57,117.01,117.2,22517.0
2023-06-12 13:30:00,117.23,117.92,117.22,117.71,14732.0,117.23,117.92,117.22,117.71,14732.0
2023-06-12 14:00:00,117.64,118.15,117.46,118.01,24779.0,117.64,118.15,117.46,118.01,24779.0
2023-06-12 14:30:00,117.91,118.16,117.53,118.01,22035.0,117.91,118.16,117.53,118.01,22035.0
2023-06-12 15:00:00,117.96,118.39,117.68,117.91,19862.0,117.96,118.39,117.68,117.91,19862.0
2023-06-12 15:30:00,118.01,118.05,117.52,117.71,63006.0,118.01,118.05,117.52,117.71,63006.0
2023-06-13 09:30:00,118.34,120.86,118.12,120.41,83829.0,118.34,120.86,118.12,120.41,83829.0
2023-06-13 10:00:00,120.29,121.31,119.48,120.43,20348.0,120.29,121.31,119.48,120.43,20348.0
2023-06-13 10:30:00,120.4,121.39,120.08,120.37,34653.0,120.4,121.39,120.08,120.37,34653.0
2023-06-13 11:00:00,120.46,120.57,119.88,120.22,14692.0,120.46,120.57,119.88,120.22,14692.0
2023-06-13 11:30:00,120.19,120.25,119.38,119.38,12734.0,120.19,120.25,119.38,119.38,12734.0
2023-06-13 12:00:00,119.2,120.09,119.2,120.01,10405.0,119.2,120.09,119.2,120.01,10405.0
2023-06-13 12:30:00,120.06,120.96,120.05,120.42,42984.0,120.06,120.96,120.05,120.42,42984.0
2023-06-13 13:00:00,120.4,121.18,120.27,121.18,17233.0,120.4,121.18,120.27,121.18,17233.0
2023-06-13 13:30:00,121.18,122.15,121.02,122.14,51917.0,121.18,122.15,121.02,122.14,51917.0
2023-06-13 14:00:00,122.06,122.54,121.93,122.22,42433.0,122.06,122.54,121.93,122.22,42433.0
2023-06-13 14:30:00,122.2,123.7,122.06,123.54,42418.0,122.2,123.7,122.06,123.54,42418.0
2023-06-13 15:00:00,123.52,123.68,122.68,123.07,51164.0,123.52,123.68,122.68,123.07,51164.0
2023-06-13 15:30:00,123.08,124.02,122.96,123.96,178745.0,123.08,124.02,122.96,123.96,178745.0
2023-06-14 09:30:00,125.0,125.54,121.54,121.98,92714.0,125.0,125.54,121.54,121.98,92714.0
2023-06-14 10:00:00,122.16,123.38,121.76,123.04,58094.0,122.16,123.38,121.76,123.04,58094.0
2023-06-14 10:30:00,123.03,123.26,121.87,123.22,101303.0,123.03,123.26,121.87,123.22,101303.0
2023-06-14 11:00:00,123.22,123.24,122.29,122.7,21599.0,123.22,123.24,122.29,122.7,21599.0
2023-06-14 11:30:00,122.81,122.82,121.26,121.69,32365.0,122.81,122.82,121.26,121.69,32365.0
2023-06-14 12:00:00,121.65,122.02,121.32,121.56,14453.0,121.65,122.02,121.32,121.56,14453.0
2023-06-14 12:30:00,121.52,121.97,121.47,121.65,17420.0,121.52,121.97,121.47,121.65,17420.0
2023-06-14 13:00:00,121.74,121.78,120.67,120.88,14279.0,121.74,121.78,120.67,120.88,14279.0
2023-06-14 13:30:00,120.83,121.14,120.52,120.91,13390.0,120.83,121.14,120.52,120.91,13390.0
2023-06-14 14:00:00,120.73,120.87,118.01,118.14,49205.0,120.73,120.87,118.01,118.14,49205.0
2023-06-14 14:30:00,118.14,119.87,118.05,119.54,38343.0,118.14,119.87,118.05,119.54,38343.0
2023-06-14 15:00:00,119.58,120.71,119.39,120.26,41259.0,119.58,120.71,119.39,120.26,41259.0
2023-06-14 15:30:00,120.29,120.4,118.94,119.59,83509.0,120.29,120.4,118.94,119.59,83509.0
2023-06-15 09:30:00,118.73,120.54,118.0,120.23,46734.0,118.73,120.54,118.0,120.23,46734.0
2023-06-15 10:00:00,120.4,121.62,120.23,120.29,61252.0,120.4,121.62,120.23,120.29,61252.0
2023-06-15 10:30:00,120.5,120.8,119.37,120.31,29606.0,120.5,120.8,119.37,120.31,29606.0
2023-06-15 11:00:00,120.4,121.28,119.83,121.12,25609.0,120.4,121.28,119.83,121.12,25609.0
2023-06-15 11:30:00,120.97,121.26,120.59,120.67,18278.0,120.97,121.26,120.59,120.67,18278.0
2023-06-15 12:00:00,120.67,120.82,120.11,120.42,14058.0,120.67,120.82,120.11,120.42,14058.0
2023-06-15 12:30:00,120.52,121.25,120.51,121.21,15207.0,120.52,121.25,120.51,121.21,15207.0
2023-06-15 13:00:00,121.15,121.17,120.36,121.13,17289.0,121.15,121.17,120.36,121.13,17289.0
2023-06-15 13:30:00,121.25,121.52,120.82,121.08,14499.0,121.25,121.52,120.82,121.08,14499.0
2023-06-15 14:00:00,121.18,121.28,120.62,121.01,15310.0,121.18,121.28,120.62,121.01,15310.0
2023-06-15 14:30:00,121.08,122.28,121.05,122.04,21928.0,121.08,122.28,121.05,122.04,21928.0
2023-06-15 15:00:00,122.13,122.59,121.91,122.59,27503.0,122.13,122.59,121.91,122.59,27503.0
2023-06-15 15:30:00,122.67,122.79,121.87,122.03,93197.0,122.67,122.79,121.87,122.03,93197.0
2023-06-16 09:30:00,123.05,123.05,120.38,120.48,100176.0,123.05,123.05,120.38,120.48,100176.0
2023-06-16 10:00:00,120.63,121.56,120.4,120.77,28552.0,120.63,121.56,120.4,120.77,28552.0
2023-06-16 10:30:00,120.97,121.23,119.79,120.4,28657.0,120.97,121.23,119.79,120.4,28657.0
2023-06-16 11:00:00,120.26,120.78,119.49,119.68,19648.0,120.26,120.78,119.49,119.68,19648.0
2023-06-16 11:30:00,119.76,119.82,119.06,119.57,21191.0,119.76,119.82,119.06,119.57,21191.0
2023-06-16 12:00:00,119.77,120.2,119.44,120.05,21834.0,119.77,120.2,119.44,120.05,21834.0
2023-06-16 12:30:00,120.18,120.76,119.98,120.48,10952.0,120.18,120.76,119.98,120.48,10952.0
2023-06-16 13:00:00,120.56,120.64,119.64,119.71,16622.0,120.56,120.64,119.64,119.71,16622.0
2023-06-16 13:30:00,119.73,119.94,119.34,119.89,13441.0,119.73,119.94,119.34,119.89,13441.0
2023-06-16 14:00:00,119.91,119.94,119.39,119.41,9481.0,119.91,119.94,119.39,119.41,9481.0
2023-06-16 14:30:00,119.34,119.44,119.09,119.24,21479.0,119.34,119.44,119.09,119.24,21479.0
2023-06-16 15:00:00,119.29,119.32,118.81,119.0,25985.0,119.29,119.32,118.81,119.0,25985.0
2023-06-16 15:30:00,119.0,119.56,118.88,119.42,159825.0,119.0,119.56,118.88,119.42,159825.0
2023-06-20 09:30:00,119.66,126.29,119.4,125.58,222295.0,119.66,126.29,119.4,125.58,222295.0
2023-06-20 10:00:00,125.45,128.08,124.25,127.44,169016.0,125.45,128.08,124.25,127.44,169016.0
2023-06-20 10:30:00,127.44,127.52,124.2,126.1,95689.0,127.44,127.52,124.2,126.1,95689.0
2023-06-20 11:00:00,126.18,126.73,125.35,125.81,67001.0,126.18,126.73,125.35,125.81,67001.0
2023-06-20 11:30:00,125.78,127.64,125.66,127.49,75982.0,125.78,127.64,125.66,127.49,75982.0
2023-06-20 12:00:00,127.49,127.5,126.0,126.98,74672.0,127.49,127.5,126.0,126.98,74672.0
2023-06-20 12:30:00,127.02,128.4,126.48,128.28,62830.0,127.02,128.4,126.48,128.28,62830.0
2023-06-20 13:00:00,128.41,129.15,127.68,128.26,79166.0,128.41,129.15,127.68,128.26,79166.0
2023-06-20 13:30:00,128.28,128.34,127.01,127.13,47195.0,128.28,128.34,127.01,127.13,47195.0
2023-06-20 14:00:00,126.98,128.88,126.98,128.88,49399.0,126.98,128.88,126.98,128.88,49399.0
2023-06-20 14:30:00,128.88,129.01,128.25,128.63,48751.0,128.88,129.01,128.25,128.63,48751.0
2023-06-20 15:00:00,128.83,129.23,128.6,129.12,61713.0,128.83,129.23,128.6,129.12,61713.0
2023-06-20 15:30:00,129.2,129.64,128.59,128.88,302770.0,129.2,129.64,128.59,128.88,302770.0
2023-06-21 09:30:00,128.9,131.54,128.76,130.81,258918.0,128.9,131.54,128.76,130.81,258918.0
2023-06-21 10:00:00,131.0,132.47,130.13,130.85,136855.0,131.0,132.47,130.13,130.85,136855.0
2023-06-21 10:30:00,131.0,133.53,130.58,133.51,133417.0,131.0,133.53,130.58,133.51,133417.0
2023-06-21 11:00:00,133.51,133.51,131.75,131.85,72595.0,133.51,133.51,131.75,131.85,72595.0
2023-06-21 11:30:00,131.67,132.37,131.12,132.0,53864.0,131.67,132.37,131.12,132.0,53864.0
2023-06-21 12:00:00,132.08,133.23,131.99,132.96,62821.0,132.08,133.23,131.99,132.96,62821.0
2023-06-21 12:30:00,133.09,133.37,132.36,132.98,59368.0,133.09,133.37,132.36,132.98,59368.0
2023-06-21 13:00:00,132.98,133.97,132.05,133.82,89705.0,132.98,133.97,132.05,133.82,89705.0
2023-06-21 13:30:00,133.78,134.66,133.3,134.33,71360.0,133.78,134.66,133.3,134.33,71360.0
2023-06-21 14:00:00,134.41,135.22,133.85,135.1,64481.0,134.41,135.22,133.85,135.1,64481.0
2023-06-21 14:30:00,135.14,135.22,134.05,134.12,49729.0,135.14,135.22,134.05,134.12,49729.0
2023-06-21 15:00:00,134.18,134.2,133.3,133.49,60315.0,134.18,134.2,133.3,133.49,60315.0
2023-06-21 15:30:00,133.46,133.48,131.47,131.49,223338.0,133.46,133.48,131.47,131.49,223338.0
2023-06-22 09:30:00,131.37,131.37,125.85,127.94,250249.0,131.37,131.37,125.85,127.94,250249.0
2023-06-22 10:00:00,127.92,128.0,126.0,127.87,103790.0,127.92,128.0,126.0,127.87,103790.0
2023-06-22 10:30:00,127.79,128.22,126.26,126.76,38745.0,127.79,128.22,126.26,126.76,38745.0
2023-06-22 11:00:00,126.83,127.19,125.98,126.39,34479.0,126.83,127.19,125.98,126.39,34479.0
2023-06-22 11:30:00,126.32,126.96,126.24,126.6,22060.0,126.32,126.96,126.24,126.6,22060.0
2023-06-22 12:00:00,126.6,126.73,126.1,126.44,37548.0,126.6,126.73,126.1,126.44,37548.0
2023-06-22 12:30:00,126.5,126.96,125.72,125.94,20858.0,126.5,126.96,125.72,125.94,20858.0
2023-06-22 13:00:00,125.84,125.84,124.71,124.71,43473.0,125.84,125.84,124.71,124.71,43473.0
2023-06-22 13:30:00,124.81,125.19,124.22,124.47,50458.0,124.81,125.19,124.22,124.47,50458.0
2023-06-22 14:00:00,124.48,124.95,124.22,124.95,26073.0,124.48,124.95,124.22,124.95,26073.0
2023-06-22 14:30:00,124.99,125.3,124.63,124.66,29577.0,124.99,125.3,124.63,124.66,29577.0
2023-06-22 15:00:00,124.63,125.38,124.4,124.73,34240.0,124.63,125.38,124.4,124.73,34240.0
2023-06-22 15:30:00,124.68,125.07,124.55,124.86,140293.0,124.68,125.07,124.55,124.86,140293.0
2023-06-23 09:30:00,122.82,125.33,122.32,125.05,75945.0,122.82,125.33,122.32,125.05,75945.0
2023-06-23 10:00:00,125.32,125.67,123.93,125.42,43968.0,125.32,125.67,123.93,125.42,43968.0
2023-06-23 10:30:00,125.49,126.95,124.47,126.01,63601.0,125.49,126.95,124.47,126.01,63601.0
2023-06-23 11:00:00,125.98,125.98,124.64,124.7,28643.0,125.98,125.98,124.64,124.7,28643.0
2023-06-23 11:30:00,124.71,125.61,124.69,125.59,23533.0,124.71,125.61,124.69,125.59,23533.0
2023-06-23 12:00:00,125.53,126.16,125.4,126.16,26161.0,125.53,126.16,125.4,126.16,26161.0
2023-06-23 12:30:00,126.32,126.41,125.9,125.94,29029.0,126.32,126.41,125.9,125.94,29029.0
2023-06-23 13:00:00,126.06,127.45,125.87,127.42,47561.0,126.06,127.45,125.87,127.42,47561.0
2023-06-23 13:30:00,127.53,128.68,127.51,128.4,56675.0,127.53,128.68,127.51,128.4,56675.0
2023-06-23 14:00:00,128.32,128.63,127.93,128.21,62978.0,128.32,128.63,127.93,128.21,62978.0
2023-06-23 14:30:00,128.15,128.69,127.8,128.49,49382.0,128.15,128.69,127.8,128.49,49382.0
2023-06-23 15:00:00,128.45,129.18,127.75,128.99,53078.0,128.45,129.18,127.75,128.99,53078.0
2023-06-23 15:30:00,129.04,129.36,128.44,129.01,203446.0,129.04,129.36,128.44,129.01,203446.0
2023-06-26 09:30:00,129.0,133.5,129.0,132.8,179303.0,129.0,133.5,129.0,132.8,179303.0
2023-06-26 10:00:00,132.9,133.42,132.07,132.78,49259.0,132.9,133.42,132.07,132.78,49259.0
2023-06-26 10:30:00,132.71,133.37,131.97,133.36,39948.0,132.71,133.37,131.97,133.36,39948.0
2023-06-26 11:00:00,133.41,133.9,132.76,133.81,63617.0,133.41,133.9,132.76,133.81,63617.0
2023-06-26 11:30:00,133.65,134.41,133.1,133.33,57010.0,133.65,134.41,133.1,133.33,57010.0
2023-06-26 12:00:00,133.18,133.25,131.5,131.76,66273.0,133.18,133.25,131.5,131.76,66273.0
2023-06-26 12:30:00,131.84,131.84,130.69,131.5,41870.0,131.84,131.84,130.69,131.5,41870.0
2023-06-26 13:00:00,131.5,131.51,130.7,130.94,36774.0,131.5,131.51,130.7,130.94,36774.0
2023-06-26 13:30:00,130.93,131.08,130.35,130.79,35682.0,130.93,131.08,130.35,130.79,35682.0
2023-06-26 14:00:00,130.76,131.05,130.59,130.96,19529.0,130.76,131.05,130.59,130.96,19529.0
2023-06-26 14:30:00,130.97,131.68,130.97,131.49,25280.0,130.97,131.68,130.97,131.49,25280.0
2023-06-26 15:00:00,131.52,131.84,131.35,131.44,45235.0,131.52,131.84,131.35,131.44,45235.0
2023-06-26 15:30:00,131.46,131.66,130.82,131.06,122643.0,131.46,131.66,130.82,131.06,122643.0
2023-06-27 09:30:00,136.23,141.8,135.0,140.72,387030.0,136.23,141.8,135.0,140.72,387030.0
2023-06-27 10:00:00,140.83,141.0,137.73,138.59,200567.0,140.83,141.0,137.73,138.59,200567.0
2023-06-27 10:30:00,138.49,140.93,137.74,140.31,112165.0,138.49,140.93,137.74,140.31,112165.0
2023-06-27 11:00:00,140.39,141.04,140.06,140.5,59215.0,140.39,141.04,140.06,140.5,59215.0
2023-06-27 11:30:00,140.42,142.48,140.32,142.15,128403.0,140.42,142.48,140.32,142.15,128403.0
2023-06-27 12:00:00,142.08,143.0,142.05,142.05,74438.0,142.08,143.0,142.05,142.05,74438.0
2023-06-27 12:30:00,142.21,143.0,141.78,142.23,62257.0,142.21,143.0,141.78,142.23,62257.0
2023-06-27 13:00:00,142.5,143.16,141.69,143.13,79934.0,142.5,143.16,141.69,143.13,79934.0
2023-06-27 13:30:00,143.36,143.56,142.5,142.78,52242.0,143.36,143.56,142.5,142.78,52242.0
2023-06-27 14:00:00,142.94,144.1,142.42,144.0,97067.0,142.94,144.1,142.42,144.0,97067.0
2023-06-27 14:30:00,144.06,144.41,143.45,144.11,98200.0,144.06,144.41,143.45,144.11,98200.0
2023-06-27 15:00:00,144.18,144.3,142.66,142.93,109985.0,144.18,144.3,142.66,142.93,109985.0
2023-06-27 15:30:00,142.88,143.52,142.47,142.53,308847.0,142.88,143.52,142.47,142.53,308847.0
2023-06-28 09:30:00,144.33,148.19,143.2,146.51,617004.0,144.33,148.19,143.2,146.51,617004.0
2023-06-28 10:00:00,146.61,148.66,146.29,147.71,158517.0,146.61,148.66,146.29,147.71,158517.0
2023-06-28 10:30:00,147.78,149.97,147.41,147.79,169778.0,147.78,149.97,147.41,147.79,169778.0
2023-06-28 11:00:00,148.02,148.18,146.3,147.92,129989.0,148.02,148.18,146.3,147.92,129989.0
2023-06-28 11:30:00,147.8,149.02,147.57,148.73,140555.0,147.8,149.02,147.57,148.73,140555.0
2023-06-28 12:00:00,148.63,149.28,147.82,148.14,113550.0,148.63,149.28,147.82,148.14,113550.0
2023-06-28 12:30:00,148.13,148.2,146.99,147.84,94504.0,148.13,148.2,146.99,147.84,94504.0
2023-06-28 13:00:00,147.9,148.1,146.9,147.31,62825.0,147.9,148.1,146.9,147.31,62825.0
2023-06-28 13:30:00,147.35,148.58,147.06,148.58,53747.0,147.35,148.58,147.06,148.58,53747.0
2023-06-28 14:00:00,148.59,148.71,147.5,148.28,52360.0,148.59,148.71,147.5,148.28,52360.0
2023-06-28 14:30:00,148.2,149.2,147.8,148.37,108143.0,148.2,149.2,147.8,148.37,108143.0
2023-06-28 15:00:00,148.35,148.58,147.3,147.64,104449.0,148.35,148.58,147.3,147.64,104449.0
2023-06-28 15:30:00,147.62,148.8,147.6,148.1,188718.0,147.62,148.8,147.6,148.1,188718.0
2023-06-29 09:30:00,148.53,152.13,147.32,147.59,289385.0,148.53,152.13,147.32,147.59,289385.0
2023-06-29 10:00:00,147.59,149.0,146.13,147.15,148915.0,147.59,149.0,146.13,147.15,148915.0
2023-06-29 10:30:00,147.38,147.88,145.66,146.25,117470.0,147.38,147.88,145.66,146.25,117470.0
2023-06-29 11:00:00,146.17,147.19,145.21,145.35,87076.0,146.17,147.19,145.21,145.35,87076.0
2023-06-29 11:30:00,145.36,146.38,144.44,145.64,99289.0,145.36,146.38,144.44,145.64,99289.0
2023-06-29 12:00:00,145.69,147.95,145.67,147.2,45475.0,145.69,147.95,145.67,147.2,45475.0
2023-06-29 12:30:00,147.37,147.8,146.79,147.01,32573.0,147.37,147.8,146.79,147.01,32573.0
2023-06-29 13:00:00,146.98,147.15,146.17,146.85,36398.0,146.98,147.15,146.17,146.85,36398.0
2023-06-29 13:30:00,146.98,147.32,146.55,146.59,33941.0,146.98,147.32,146.55,146.59,33941.0
2023-06-29 14:00:00,146.59,147.46,146.19,147.39,58191.0,146.59,147.46,146.19,147.39,58191.0
2023-06-29 14:30:00,147.32,147.91,147.11,147.85,36066.0,147.32,147.91,147.11,147.85,36066.0
2023-06-29 15:00:00,147.91,148.61,147.73,148.08,57382.0,147.91,148.61,147.73,148.08,57382.0
2023-06-29 15:30:00,148.1,148.21,147.32,147.44,224851.0,148.1,148.21,147.32,147.44,224851.0
2023-06-30 09:30:00,148.63,149.39,146.0,147.35,158861.0,148.63,149.39,146.0,147.35,158861.0
2023-06-30 10:00:00,147.96,149.24,147.67,147.89,44408.0,147.96,149.24,147.67,147.89,44408.0
2023-06-30 10:30:00,147.9,147.9,146.53,147.39,63086.0,147.9,147.9,146.53,147.39,63086.0
2023-06-30 11:00:00,147.39,148.81,147.39,148.81,55947.0,147.39,148.81,147.39,148.81,55947.0
2023-06-30 11:30:00,148.65,149.2,148.43,148.7,39680.0,148.65,149.2,148.43,148.7,39680.0
2023-06-30 12:00:00,148.8,149.5,148.61,149.4,44120.0,148.8,149.5,148.61,149.4,44120.0
2023-06-30 12:30:00,149.37,150.49,149.35,150.41,28995.0,149.37,150.49,149.35,150.41,28995.0
2023-06-30 13:00:00,150.28,150.41,149.28,149.54,24434.0,150.28,150.41,149.28,149.54,24434.0
2023-06-30 13:30:00,149.4,149.66,149.0,149.15,28456.0,149.4,149.66,149.0,149.15,28456.0
2023-06-30 14:00:00,149.1,149.82,148.93,149.77,22484.0,149.1,149.82,148.93,149.77,22484.0
2023-06-30 14:30:00,149.77,150.18,149.29,149.6,28034.0,149.77,150.18,149.29,149.6,28034.0
2023-06-30 15:00:00,149.58,149.93,149.0,149.66,37841.0,149.58,149.93,149.0,149.66,37841.0
2023-06-30 15:30:00,149.67,149.72,149.06,149.13,103280.0,149.67,149.72,149.06,149.13,103280.0
2023-07-03 09:30:00,149.15,150.99,148.66,149.8,149099.0,149.15,150.99,148.66,149.8,149099.0
2023-07-03 10:00:00,149.78,151.64,148.72,150.77,83079.0,149.78,151.64,148.72,150.77,83079.0
2023-07-03 10:30:00,150.75,151.4,149.52,151.33,51768.0,150.75,151.4,149.52,151.33,51768.0
2023-07-03 11:00:00,151.34,151.94,150.59,151.15,50456.0,151.34,151.94,150.59,151.15,50456.0
2023-07-03 11:30:00,151.0,151.3,150.68,151.08,28914.0,151.0,151.3,150.68,151.08,28914.0
2023-07-03 12:00:00,151.0,151.15,150.3,150.96,31309.0,151.0,151.15,150.3,150.96,31309.0
2023-07-03 12:30:00,151.01,151.01,149.94,150.55,81354.0,151.01,151.01,149.94,150.55,81354.0
2023-07-05 09:30:00,146.13,149.06,141.6,142.35,345751.0,146.13,149.06,141.6,142.35,345751.0
2023-07-05 10:00:00,142.23,142.8,140.16,140.48,169767.0,142.23,142.8,140.16,140.48,169767.0
2023-07-05 10:30:00,140.55,141.97,139.57,141.84,203173.0,140.55,141.97,139.57,141.84,203173.0
2023-07-05 11:00:00,141.89,142.72,140.85,142.22,114015.0,141.89,142.72,140.85,142.22,114015.0
2023-07-05 11:30:00,142.23,143.39,142.18,142.8,81973.0,142.23,143.39,142.18,142.8,81973.0
2023-07-05 12:00:00,142.85,142.92,141.15,141.18,64106.0,142.85,142.92,141.15,141.18,64106.0
2023-07-05 12:30:00,141.19,141.28,139.91,140.15,77062.0,141.19,141.28,139.91,140.15,77062.0
2023-07-05 13:00:00,140.16,140.8,139.7,140.8,72225.0,140.16,140.8,139.7,140.8,72225.0
2023-07-05 13:30:00,140.62,141.11,140.0,140.2,52387.0,140.62,141.11,140.0,140.2,52387.0
2023-07-05 14:00:00,140.28,140.38,138.87,139.21,81851.0,140.28,140.38,138.87,139.21,81851.0
2023-07-05 14:30:00,139.31,139.68,139.13,139.45,63524.0,139.31,139.68,139.13,139.45,63524.0
2023-07-05 15:00:00,139.44,139.61,138.86,138.97,86304.0,139.44,139.61,138.86,138.97,86304.0
2023-07-05 15:30:00,139.01,139.01,137.8,138.48,337012.0,139.01,139.01,137.8,138.48,337012.0
2023-07-06 09:30:00,135.19,138.68,134.29,136.08,201055.0,135.19,138.68,134.29,136.08,201055.0
2023-07-06 10:00:00,136.17,136.27,133.23,133.31,111701.0,136.17,136.27,133.23,133.31,111701.0
2023-07-06 10:30:00,133.31,133.8,132.53,133.0,134603.0,133.31,133.8,132.53,133.0,134603.0
2023-07-06 11:00:00,133.02,133.57,132.19,132.3,129326.0,133.02,133.57,132.19,132.3,129326.0
2023-07-06 11:30:00,132.3,132.99,132.19,132.68,60224.0,132.3,132.99,132.19,132.68,60224.0
2023-07-06 12:00:00,132.67,132.82,131.8,131.9,92895.0,132.67,132.82,131.8,131.9,92895.0
2023-07-06 12:30:00,132.1,132.53,131.35,132.23,64846.0,132.1,132.53,131.35,132.23,64846.0
2023-07-06 13:00:00,132.2,132.39,131.64,131.98,59747.0,132.2,132.39,131.64,131.98,59747.0
2023-07-06 13:30:00,132.02,132.88,131.71,132.7,54580.0,132.02,132.88,131.71,132.7,54580.0
2023-07-06 14:00:00,132.74,132.97,132.19,132.34,53038.0,132.74,132.97,132.19,132.34,53038.0
2023-07-06 14:30:00,132.42,133.32,132.28,132.89,62123.0,132.42,133.32,132.28,132.89,62123.0
2023-07-06 15:00:00,132.82,133.33,132.55,132.8,70632.0,132.82,133.33,132.55,132.8,70632.0
2023-07-06 15:30:00,132.8,133.43,132.28,133.25,190108.0,132.8,133.43,132.28,133.25,190108.0
2023-07-07 09:30:00,132.99,135.55,132.4,135.25,85235.0,132.99,135.55,132.4,135.25,85235.0
2023-07-07 10:00:00,135.46,137.33,135.08,136.37,117219.0,135.46,137.33,135.08,136.37,117219.0
2023-07-07 10:30:00,136.3,138.3,135.27,137.96,92420.0,136.3,138.3,135.27,137.96,92420.0
2023-07-07 11:00:00,137.95,138.09,137.09,137.28,52912.0,137.95,138.09,137.09,137.28,52912.0
2023-07-07 11:30:00,137.28,138.19,137.23,137.61,44345.0,137.28,138.19,137.23,137.61,44345.0
2023-07-07 12:00:00,137.68,137.69,136.71,136.95,33484.0,137.68,137.69,136.71,136.95,33484.0
2023-07-07 12:30:00,136.97,137.63,136.87,137.41,29595.0,136.97,137.63,136.87,137.41,29595.0
2023-07-07 13:00:00,137.43,137.71,136.71,136.78,34550.0,137.43,137.71,136.71,136.78,34550.0
2023-07-07 13:30:00,136.72,136.77,135.71,135.93,38724.0,136.72,136.77,135.71,135.93,38724.0
2023-07-07 14:00:00,135.98,136.53,135.87,136.45,19584.0,135.98,136.53,135.87,136.45,19584.0
2023-07-07 14:30:00,136.46,136.66,136.03,136.48,28395.0,136.46,136.66,136.03,136.48,28395.0
2023-07-07 15:00:00,136.51,136.97,136.28,136.83,33268.0,136.51,136.97,136.28,136.83,33268.0
2023-07-07 15:30:00,136.83,137.24,135.93,136.13,108486.0,136.83,137.24,135.93,136.13,108486.0
2023-07-10 09:30:00,135.44,138.3,134.72,138.3,97187.0,135.44,138.3,134.72,138.3,97187.0
2023-07-10 10:00:00,138.52,139.9,137.61,137.68,84499.0,138.52,139.9,137.61,137.68,84499.0
2023-07-10 10:30:00,137.66,138.42,137.35,138.22,45444.0,137.66,138.42,137.35,138.22,45444.0
2023-07-10 11:00:00,138.33,138.51,137.08,137.97,32498.0,138.33,138.51,137.08,137.97,32498.0
2023-07-10 11:30:00,137.95,138.27,137.36,137.87,19213.0,137.95,138.27,137.36,137.87,19213.0
2023-07-10 12:00:00,137.86,138.96,137.4,138.93,20254.0,137.86,138.96,137.4,138.93,20254.0
2023-07-10 12:30:00,138.93,139.13,138.4,138.54,13460.0,138.93,139.13,138.4,138.54,13460.0
2023-07-10 13:00:00,138.51,139.33,138.48,139.08,23297.0,138.51,139.33,138.48,139.08,23297.0
2023-07-10 13:30:00,139.17,139.23,138.85,139.19,20253.0,139.17,139.23,138.85,139.19,20253.0
2023-07-10 14:00:00,139.25,140.3,138.88,140.22,41424.0,139.25,140.3,138.88,140.22,41424.0
2023-07-10 14:30:00,140.28,140.43,140.05,140.21,41233.0,140.28,140.43,140.05,140.21,41233.0
2023-07-10 15:00:00,140.34,140.6,140.04,140.3,34298.0,140.34,140.6,140.04,140.3,34298.0
2023-07-10 15:30:00,140.25,141.29,140.22,141.11,117462.0,140.25,141.29,140.22,141.11,117462.0
2023-07-11 09:30:00,144.74,146.39,143.02,146.05,253863.0,144.74,146.39,143.02,146.05,253863.0
2023-07-11 10:00:00,146.04,147.23,145.25,146.87,123501.0,146.04,147.23,145.25,146.87,123501.0
2023-07-11 10:30:00,146.87,148.07,146.6,147.36,95434.0,146.87,148.07,146.6,147.36,95434.0
2023-07-11 11:00:00,147.36,148.24,145.64,146.11,77573.0,147.36,148.24,145.64,146.11,77573.0
2023-07-11 11:30:00,146.09,146.22,145.14,145.19,55892.0,146.09,146.22,145.14,145.19,55892.0
2023-07-11 12:00:00,145.11,147.09,144.87,145.96,110662.0,145.11,147.09,144.87,145.96,110662.0
2023-07-11 12:30:00,146.04,146.76,145.94,146.64,48081.0,146.04,146.76,145.94,146.64,48081.0
2023-07-11 13:00:00,146.66,147.65,146.31,147.5,57590.0,146.66,147.65,146.31,147.5,57590.0
2023-07-11 13:30:00,147.53,147.59,146.54,146.87,26559.0,147.53,147.59,146.54,146.87,26559.0
2023-07-11 14:00:00,146.83,147.08,146.03,146.45,27993.0,146.83,147.08,146.03,146.45,27993.0
2023-07-11 14:30:00,146.52,146.94,146.34,146.52,22137.0,146.52,146.94,146.34,146.52,22137.0
2023-07-11 15:00:00,146.55,147.31,146.5,147.25,33603.0,146.55,147.31,146.5,147.25,33603.0
2023-07-11 15:30:00,147.25,147.69,146.88,147.53,166557.0,147.25,147.69,146.88,147.53,166557.0
2023-07-12 09:30:00,149.99,150.69,148.28,149.79,243052.0,149.99,150.69,148.28,149.79,243052.0
2023-07-12 10:00:00,149.99,151.17,148.75,149.77,124724.0,149.99,151.17,148.75,149.77,124724.0
2023-07-12 10:30:00,149.71,150.7,149.03,150.7,74739.0,149.71,150.7,149.03,150.7,74739.0
2023-07-12 11:00:00,150.61,150.86,149.01,149.09,33737.0,150.61,150.86,149.01,149.09,33737.0
2023-07-12 11:30:00,149.09,149.75,147.81,149.69,44593.0,149.09,149.75,147.81,149.69,44593.0
2023-07-12 12:00:00,149.68,149.89,148.6,149.04,41881.0,149.68,149.89,148.6,149.04,41881.0
2023-07-12 12:30:00,149.11,149.79,149.11,149.44,23436.0,149.11,149.79,149.11,149.44,23436.0
2023-07-12 13:00:00,149.53,149.8,149.11,149.28,23981.0,149.53,149.8,149.11,149.28,23981.0
2023-07-12 13:30:00,149.2,149.79,149.14,149.79,28451.0,149.2,149.79,149.14,149.79,28451.0
2023-07-12 14:00:00,149.89,150.0,149.46,149.69,23187.0,149.89,150.0,149.46,149.69,23187.0
2023-07-12 14:30:00,149.71,150.04,149.62,149.8,24269.0,149.71,150.04,149.62,149.8,24269.0
2023-07-12 15:00:00,149.85,150.52,149.27,149.58,72543.0,149.85,150.52,149.27,149.58,72543.0
2023-07-12 15:30:00,149.57,150.76,148.84,148.9,149809.0,149.57,150.76,148.84,148.9,149809.0
2023-07-13 09:30:00,150.74,151.0,148.75,149.87,192552.0,150.74,151.0,148.75,149.87,192552.0
2023-07-13 10:00:00,149.98,150.89,148.2,149.18,92551.0,149.98,150.89,148.2,149.18,92551.0
2023-07-13 10:30:00,149.09,149.34,146.64,147.35,40216.0,149.09,149.34,146.64,147.35,40216.0
2023-07-13 11:00:00,147.37,148.28,146.64,147.23,29490.0,147.37,148.28,146.64,147.23,29490.0
2023-07-13 11:30:00,147.33,147.68,146.56,146.75,24860.0,147.33,147.68,146.56,146.75,24860.0
2023-07-13 12:00:00,146.78,147.57,146.45,147.27,30415.0,146.78,147.57,146.45,147.27,30415.0
2023-07-13 12:30:00,147.36,147.96,146.82,147.75,22421.0,147.36,147.96,146.82,147.75,22421.0
2023-07-13 13:00:00,147.73,147.76,146.77,147.44,10124.0,147.73,147.76,146.77,147.44,10124.0
2023-07-13 13:30:00,147.5,147.71,147.13,147.63,16825.0,147.5,147.71,147.13,147.63,16825.0
2023-07-13 14:00:00,147.6,147.71,146.54,146.89,25887.0,147.6,147.71,146.54,146.89,25887.0
2023-07-13 14:30:00,146.88,146.95,145.75,146.13,32149.0,146.88,146.95,145.75,146.13,32149.0
2023-07-13 15:00:00,146.15,146.42,145.47,146.27,48038.0,146.15,146.42,145.47,146.27,48038.0
2023-07-13 15:30:00,146.31,146.9,146.31,146.8,76239.0,146.31,146.9,146.31,146.8,76239.0
2023-07-14 09:30:00,146.15,146.61,144.27,145.13,85602.0,146.15,146.61,144.27,145.13,85602.0
2023-07-14 10:00:00,145.0,145.15,142.85,143.14,58083.0,145.0,145.15,142.85,143.14,58083.0
2023-07-14 10:30:00,143.14,143.47,142.1,142.36,72136.0,143.14,143.47,142.1,142.36,72136.0
2023-07-14 11:00:00,142.45,142.99,142.27,142.85,37651.0,142.45,142.99,142.27,142.85,37651.0
2023-07-14 11:30:00,142.89,143.43,142.72,143.33,19429.0,142.89,143.43,142.72,143.33,19429.0
2023-07-14 12:00:00,143.4,143.42,142.39,142.95,23796.0,143.4,143.42,142.39,142.95,23796.0
2023-07-14 12:30:00,142.94,143.31,142.67,142.84,18916.0,142.94,143.31,142.67,142.84,18916.0
2023-07-14 13:00:00,142.84,142.92,142.19,142.74,31268.0,142.84,142.92,142.19,142.74,31268.0
2023-07-14 13:30:00,142.75,143.22,142.59,142.79,20920.0,142.75,143.22,142.59,142.79,20920.0
2023-07-14 14:00:00,142.78,143.34,142.71,142.94,22776.0,142.78,143.34,142.71,142.94,22776.0
2023-07-14 14:30:00,142.93,143.02,142.58,142.59,26341.0,142.93,143.02,142.58,142.59,26341.0
2023-07-14 15:00:00,142.58,143.0,142.17,142.77,28371.0,142.58,143.0,142.17,142.77,28371.0
2023-07-14 15:30:00,142.74,143.06,142.62,142.96,99168.0,142.74,143.06,142.62,142.96,99168.0
2023-07-17 09:30:00,143.73,143.73,142.27,142.59,50393.0,143.73,143.73,142.27,142.59,50393.0
2023-07-17 10:00:00,142.58,143.23,142.01,142.56,38173.0,142.58,143.23,142.01,142.56,38173.0
2023-07-17 10:30:00,142.58,142.71,141.92,142.5,25509.0,142.58,142.71,141.92,142.5,25509.0
2023-07-17 11:00:00,142.39,143.2,142.33,142.69,37002.0,142.39,143.2,142.33,142.69,37002.0
2023-07-17 11:30:00,142.68,142.82,142.2,142.5,32076.0,142.68,142.82,142.2,142.5,32076.0
2023-07-17 12:00:00,142.45,142.72,141.99,142.6,36668.0,142.45,142.72,141.99,142.6,36668.0
2023-07-17 12:30:00,142.51,143.12,142.16,142.97,36196.0,142.51,143.12,142.16,142.97,36196.0
2023-07-17 13:00:00,142.91,143.08,142.41,142.94,32531.0,142.91,143.08,142.41,142.94,32531.0
2023-07-17 13:30:00,142.98,143.37,142.82,143.06,64897.0,142.98,143.37,142.82,143.06,64897.0
2023-07-17 14:00:00,143.1,143.13,142.63,142.72,40849.0,143.1,143.13,142.63,142.72,40849.0
2023-07-17 14:30:00,142.7,143.17,142.51,143.09,46893.0,142.7,143.17,142.51,143.09,46893.0
2023-07-17 15:00:00,143.16,143.24,142.21,142.68,58294.0,143.16,143.24,142.21,142.68,58294.0
2023-07-17 15:30:00,142.71,143.11,142.51,142.88,110472.0,142.71,143.11,142.51,142.88,110472.0
2023-07-18 09:30:00,142.5,145.59,142.12,145.52,87106.0,142.5,145.59,142.12,145.52,87106.0
2023-07-18 10:00:00,145.45,146.62,144.89,145.36,74480.0,145.45,146.62,144.89,145.36,74480.0
2023-07-18 10:30:00,145.49,146.88,144.68,146.53,57238.0,145.49,146.88,144.68,146.53,57238.0
2023-07-18 11:00:00,146.41,146.75,145.69,146.51,26433.0,146.41,146.75,145.69,146.51,26433.0
2023-07-18 11:30:00,146.33,146.33,144.85,145.42,34933.0,146.33,146.33,144.85,145.42,34933.0
2023-07-18 12:00:00,145.28,145.52,144.32,144.52,19577.0,145.28,145.52,144.32,144.52,19577.0
2023-07-18 12:30:00,144.49,144.82,144.4,144.61,27115.0,144.49,144.82,144.4,144.61,27115.0
2023-07-18 13:00:00,144.64,145.27,144.23,144.4,18666.0,144.64,145.27,144.23,144.4,18666.0
2023-07-18 13:30:00,144.32,144.39,143.74,143.85,22716.0,144.32,144.39,143.74,143.85,22716.0
2023-07-18 14:00:00,143.81,144.4,143.75,144.32,15977.0,143.81,144.4,143.75,144.32,15977.0
2023-07-18 14:30:00,144.23,144.32,143.51,144.04,32372.0,144.23,144.32,143.51,144.04,32372.0
2023-07-18 15:00:00,144.12,144.7,143.95,144.14,41666.0,144.12,144.7,143.95,144.14,41666.0
2023-07-18 15:30:00,144.19,144.55,143.92,144.04,120545.0,144.19,144.55,143.92,144.04,120545.0
2023-07-19 09:30:00,145.3,145.78,143.93,145.39,75473.0,145.3,145.78,143.93,145.39,75473.0
2023-07-19 10:00:00,145.33,148.2,145.27,148.06,66161.0,145.33,148.2,145.27,148.06,66161.0
2023-07-19 10:30:00,148.05,148.56,146.22,146.82,41172.0,148.05,148.56,146.22,146.82,41172.0
2023-07-19 11:00:00,146.75,147.0,145.75,146.93,37462.0,146.75,147.0,145.75,146.93,37462.0
2023-07-19 11:30:00,146.97,147.71,146.46,146.48,43065.0,146.97,147.71,146.46,146.48,43065.0
2023-07-19 12:00:00,146.56,146.58,145.55,145.75,28262.0,146.56,146.58,145.55,145.75,28262.0
2023-07-19 12:30:00,145.54,146.47,145.12,146.23,12924.0,145.54,146.47,145.12,146.23,12924.0
2023-07-19 13:00:00,146.17,146.56,145.73,146.34,16593.0,146.17,146.56,145.73,146.34,16593.0
2023-07-19 13:30:00,146.34,146.61,146.15,146.59,15667.0,146.34,146.61,146.15,146.59,15667.0
2023-07-19 14:00:00,146.52,146.52,145.64,145.84,13278.0,146.52,146.52,145.64,145.84,13278.0
2023-07-19 14:30:00,145.87,146.34,145.55,146.34,16636.0,145.87,146.34,145.55,146.34,16636.0
2023-07-19 15:00:00,146.33,147.23,146.2,147.18,43737.0,146.33,147.23,146.2,147.18,43737.0
2023-07-19 15:30:00,147.1,147.39,146.82,146.88,87733.0,147.1,147.39,146.82,146.88,87733.0
2023-07-20 09:30:00,145.3,146.7,141.77,142.98,82777.0,145.3,146.7,141.77,142.98,82777.0
2023-07-20 10:00:00,142.98,145.07,142.43,145.07,48277.0,142.98,145.07,142.43,145.07,48277.0
2023-07-20 10:30:00,145.11,148.0,145.11,147.31,74583.0,145.11,148.0,145.11,147.31,74583.0
2023-07-20 11:00:00,147.36,147.79,146.31,146.91,30864.0,147.36,147.79,146.31,146.91,30864.0
2023-07-20 11:30:00,146.99,147.89,146.89,147.63,18075.0,146.99,147.89,146.89,147.63,18075.0
2023-07-20 12:00:00,147.8,148.55,147.63,148.32,27556.0,147.8,148.55,147.63,148.32,27556.0
2023-07-20 12:30:00,148.38,148.44,147.27,147.42,26588.0,148.38,148.44,147.27,147.42,26588.0
2023-07-20 13:00:00,147.45,147.57,146.69,146.73,23698.0,147.45,147.57,146.69,146.73,23698.0
2023-07-20 13:30:00,146.68,146.74,146.15,146.22,17317.0,146.68,146.74,146.15,146.22,17317.0
2023-07-20 14:00:00,146.23,146.94,145.95,146.16,17953.0,146.23,146.94,145.95,146.16,17953.0
2023-07-20 14:30:00,146.03,147.13,146.03,146.85,19955.0,146.03,147.13,146.03,146.85,19955.0
2023-07-20 15:00:00,146.84,147.2,146.28,146.39,24906.0,146.84,147.2,146.28,146.39,24906.0
2023-07-20 15:30:00,146.4,147.47,146.39,147.32,105543.0,146.4,147.47,146.39,147.32,105543.0
2023-07-21 09:30:00,147.77,147.77,143.39,143.39,68940.0,147.77,147.77,143.39,143.39,68940.0
2023-07-21 10:00:00,143.48,146.54,143.3,144.97,79605.0,143.48,146.54,143.3,144.97,79605.0
2023-07-21 10:30:00,144.69,145.9,144.54,145.39,19535.0,144.69,145.9,144.54,145.39,19535.0
2023-07-21 11:00:00,145.34,146.38,145.29,145.8,46007.0,145.34,146.38,145.29,145.8,46007.0
2023-07-21 11:30:00,145.89,146.04,144.95,145.1,20903.0,145.89,146.04,144.95,145.1,20903.0
2023-07-21 12:00:00,145.01,145.23,144.65,144.68,9874.0,145.01,145.23,144.65,144.68,9874.0
2023-07-21 12:30:00,144.61,145.05,144.56,144.95,11814.0,144.61,145.05,144.56,144.95,11814.0
2023-07-21 13:00:00,144.97,145.52,144.97,145.16,14861.0,144.97,145.52,144.97,145.16,14861.0
2023-07-21 13:30:00,145.15,145.64,145.14,145.55,12580.0,145.15,145.64,145.14,145.55,12580.0
2023-07-21 14:00:00,145.64,145.71,145.0,145.03,18384.0,145.64,145.71,145.0,145.03,18384.0
2023-07-21 14:30:00,144.95,146.11,144.95,145.59,16460.0,144.95,146.11,144.95,145.59,16460.0
2023-07-21 15:00:00,145.61,145.71,144.89,145.43,26337.0,145.61,145.71,144.89,145.43,26337.0
2023-07-21 15:30:00,145.43,145.73,145.28,145.28,86393.0,145.43,145.73,145.28,145.28,86393.0
2023-07-24 09:30:00,147.92,150.22,145.74,145.99,118874.0,147.92,150.22,145.74,145.99,118874.0
2023-07-24 10:00:00,146.09,147.48,146.01,146.95,60657.0,146.09,147.48,146.01,146.95,60657.0
2023-07-24 10:30:00,146.95,147.59,146.23,146.84,30035.0,146.95,147.59,146.23,146.84,30035.0
2023-07-24 11:00:00,147.06,147.68,146.57,147.68,38920.0,147.06,147.68,146.57,147.68,38920.0
2023-07-24 11:30:00,147.74,147.86,147.12,147.69,41973.0,147.74,147.86,147.12,147.69,41973.0
2023-07-24 12:00:00,147.71,148.03,147.26,148.0,27562.0,147.71,148.03,147.26,148.0,27562.0
2023-07-24 12:30:00,148.1,148.13,147.5,148.0,28770.0,148.1,148.13,147.5,148.0,28770.0
2023-07-24 13:00:00,147.93,148.11,147.43,147.59,13314.0,147.93,148.11,147.43,147.59,13314.0
2023-07-24 13:30:00,147.66,147.71,147.24,147.46,16199.0,147.66,147.71,147.24,147.46,16199.0
2023-07-24 14:00:00,147.41,147.86,147.39,147.64,9796.0,147.41,147.86,147.39,147.64,9796.0
2023-07-24 14:30:00,147.48,147.48,146.29,146.53,27361.0,147.48,147.48,146.29,146.53,27361.0
2023-07-24 15:00:00,146.39,146.7,146.2,146.22,15070.0,146.39,146.7,146.2,146.22,15070.0
2023-07-24 15:30:00,146.21,146.96,146.19,146.58,84219.0,146.21,146.96,146.19,146.58,84219.0
2023-07-25 09:30:00,146.21,147.08,144.6,144.82,55159.0,146.21,147.08,144.6,144.82,55159.0
2023-07-25 10:00:00,144.67,145.73,144.25,144.45,52086.0,144.67,145.73,144.25,144.45,52086.0
2023-07-25 10:30:00,144.12,145.48,144.1,145.01,42150.0,144.12,145.48,144.1,145.01,42150.0
2023-07-25 11:00:00,144.91,145.09,144.02,144.26,11096.0,144.91,145.09,144.02,144.26,11096.0
2023-07-25 11:30:00,144.37,144.85,144.25,144.54,27454.0,144.37,144.85,144.25,144.54,27454.0
2023-07-25 12:00:00,144.51,145.82,144.46,145.62,41950.0,144.51,145.82,144.46,145.62,41950.0
2023-07-25 12:30:00,145.68,146.42,145.55,146.34,27514.0,145.68,146.42,145.55,146.34,27514.0
2023-07-25 13:00:00,146.27,146.9,146.09,146.85,33837.0,146.27,146.9,146.09,146.85,33837.0
2023-07-25 13:30:00,146.83,147.34,146.63,147.18,16822.0,146.83,147.34,146.63,147.18,16822.0
2023-07-25 14:00:00,147.13,147.19,146.6,147.13,17722.0,147.13,147.19,146.6,147.13,17722.0
2023-07-25 14:30:00,147.21,147.73,146.79,147.42,46698.0,147.21,147.73,146.79,147.42,46698.0
2023-07-25 15:00:00,147.56,147.88,147.35,147.82,29095.0,147.56,147.88,147.35,147.82,29095.0
2023-07-25 15:30:00,147.77,148.29,147.33,147.59,105168.0,147.77,148.29,147.33,147.59,105168.0
2023-07-26 09:30:00,146.97,149.9,146.83,149.24,63304.0,146.97,149.9,146.83,149.24,63304.0
2023-07-26 10:00:00,149.34,149.95,148.54,149.65,43056.0,149.34,149.95,148.54,149.65,43056.0
2023-07-26 10:30:00,149.56,149.69,148.0,148.14,82127.0,149.56,149.69,148.0,148.14,82127.0
2023-07-26 11:00:00,148.05,148.05,146.68,146.78,73158.0,148.05,148.05,146.68,146.78,73158.0
2023-07-26 11:30:00,146.85,147.24,146.55,146.99,52004.0,146.85,147.24,146.55,146.99,52004.0
2023-07-26 12:00:00,146.93,148.0,146.81,147.63,49821.0,146.93,148.0,146.81,147.63,49821.0
2023-07-26 12:30:00,147.71,149.21,147.62,149.05,14995.0,147.71,149.21,147.62,149.05,14995.0
2023-07-26 13:00:00,149.05,149.31,148.58,149.03,12527.0,149.05,149.31,148.58,149.03,12527.0
2023-07-26 13:30:00,148.87,149.69,148.74,149.44,24493.0,148.87,149.69,148.74,149.44,24493.0
2023-07-26 14:00:00,149.19,150.47,149.18,149.7,49406.0,149.19,150.47,149.18,149.7,49406.0
2023-07-26 14:30:00,149.69,151.76,149.62,151.69,62549.0,149.69,151.76,149.62,151.69,62549.0
2023-07-26 15:00:00,151.69,152.0,150.58,151.87,67206.0,151.69,152.0,150.58,151.87,67206.0
2023-07-26 15:30:00,151.87,152.11,150.88,152.05,112133.0,151.87,152.11,150.88,152.05,112133.0
2023-07-27 09:30:00,154.61,156.48,153.5,154.4,116652.0,154.61,156.48,153.5,154.4,116652.0
2023-07-27 10:00:00,154.45,154.7,152.63,153.19,43239.0,154.45,154.7,152.63,153.19,43239.0
2023-07-27 10:30:00,153.31,155.09,153.23,154.91,58341.0,153.31,155.09,153.23,154.91,58341.0
2023-07-27 11:00:00,154.94,154.98,152.46,152.78,63682.0,154.94,154.98,152.46,152.78,63682.0
2023-07-27 11:30:00,152.9,152.9,151.95,152.59,24592.0,152.9,152.9,151.95,152.59,24592.0
2023-07-27 12:00:00,152.67,153.06,152.24,152.5,18279.0,152.67,153.06,152.24,152.5,18279.0
2023-07-27 12:30:00,152.55,152.84,152.43,152.84,20217.0,152.55,152.84,152.43,152.84,20217.0
2023-07-27 13:00:00,152.91,153.56,151.32,151.5,53264.0,152.91,153.56,151.32,151.5,53264.0
2023-07-27 13:30:00,151.42,151.77,151.0,151.39,32641.0,151.42,151.77,151.0,151.39,32641.0
2023-07-27 14:00:00,151.35,151.35,149.81,149.99,57127.0,151.35,151.35,149.81,149.99,57127.0
2023-07-27 14:30:00,149.99,150.15,148.48,148.74,81846.0,149.99,150.15,148.48,148.74,81846.0
2023-07-27 15:00:00,148.71,149.36,147.98,148.4,67977.0,148.71,149.36,147.98,148.4,67977.0
2023-07-27 15:30:00,148.65,149.14,148.27,148.82,132438.0,148.65,149.14,148.27,148.82,132438.0
2023-07-28 09:30:00,151.25,151.25,148.89,149.3,69671.0,151.25,151.25,148.89,149.3,69671.0
2023-07-28 10:00:00,149.05,149.85,147.39,147.49,96383.0,149.05,149.85,147.39,147.49,96383.0
2023-07-28 10:30:00,147.41,147.72,146.63,147.27,42063.0,147.41,147.72,146.63,147.27,42063.0
2023-07-28 11:00:00,147.34,148.1,146.89,148.1,45777.0,147.34,148.1,146.89,148.1,45777.0
2023-07-28 11:30:00,148.0,148.53,147.98,148.11,34812.0,148.0,148.53,147.98,148.11,34812.0
2023-07-28 12:00:00,148.12,148.64,147.55,148.63,33468.0,148.12,148.64,147.55,148.63,33468.0
2023-07-28 12:30:00,148.62,148.83,147.74,147.9,14817.0,148.62,148.83,147.74,147.9,14817.0
2023-07-28 13:00:00,147.8,148.82,147.74,148.64,15053.0,147.8,148.82,147.74,148.64,15053.0
2023-07-28 13:30:00,148.6,148.79,148.02,148.74,35133.0,148.6,148.79,148.02,148.74,35133.0
2023-07-28 14:00:00,148.65,150.09,148.65,150.09,31384.0,148.65,150.09,148.65,150.09,31384.0
2023-07-28 14:30:00,150.08,150.98,150.07,150.88,35879.0,150.08,150.98,150.07,150.88,35879.0
2023-07-28 15:00:00,150.94,150.94,149.94,150.09,22860.0,150.94,150.94,149.94,150.09,22860.0
2023-07-28 15:30:00,150.02,150.2,149.61,149.85,89919.0,150.02,150.2,149.61,149.85,89919.0
2023-07-31 09:30:00,151.54,154.19,151.48,153.57,55744.0,151.54,154.19,151.48,153.57,55744.0
2023-07-31 10:00:00,153.43,154.47,152.48,153.52,37083.0,153.43,154.47,152.48,153.52,37083.0
2023-07-31 10:30:00,153.53,153.7,151.77,152.97,56485.0,153.53,153.7,151.77,152.97,56485.0
2023-07-31 11:00:00,153.13,153.44,152.3,153.37,50205.0,153.13,153.44,152.3,153.37,50205.0
2023-07-31 11:30:00,153.31,153.61,152.38,152.58,25898.0,153.31,153.61,152.38,152.58,25898.0
2023-07-31 12:00:00,152.88,153.92,152.36,153.85,34652.0,152.88,153.92,152.36,153.85,34652.0
2023-07-31 12:30:00,153.93,154.0,152.77,153.07,27344.0,153.93,154.0,152.77,153.07,27344.0
2023-07-31 13:00:00,153.07,153.38,152.66,153.14,18310.0,153.07,153.38,152.66,153.14,18310.0
2023-07-31 13:30:00,153.11,153.75,153.0,153.0,25156.0,153.11,153.75,153.0,153.0,25156.0
2023-07-31 14:00:00,152.97,153.0,152.16,152.18,29831.0,152.97,153.0,152.16,152.18,29831.0
2023-07-31 14:30:00,152.38,153.57,152.38,153.56,28738.0,152.38,153.57,152.38,153.56,28738.0
2023-07-31 15:00:00,153.5,153.93,153.11,153.93,42532.0,153.5,153.93,153.11,153.93,42532.0
2023-07-31 15:30:00,153.93,154.0,153.25,153.76,168653.0,153.93,154.0,153.25,153.76,168653.0
2023-08-01 09:30:00,152.22,156.95,152.0,154.58,164145.0,152.22,156.95,152.0,154.58,164145.0
2023-08-01 10:00:00,154.36,155.79,152.53,153.9,101181.0,154.36,155.79,152.53,153.9,101181.0
2023-08-01 10:30:00,153.62,154.35,153.16,154.0,54637.0,153.62,154.35,153.16,154.0,54637.0
2023-08-01 11:00:00,154.07,154.44,153.44,154.36,57108.0,154.07,154.44,153.44,154.36,57108.0
2023-08-01 11:30:00,154.35,155.24,153.64,153.78,40063.0,154.35,155.24,153.64,153.78,40063.0
2023-08-01 12:00:00,153.87,154.37,153.24,154.17,56206.0,153.87,154.37,153.24,154.17,56206.0
2023-08-01 12:30:00,154.17,154.35,153.53,154.01,50287.0,154.17,154.35,153.53,154.01,50287.0
2023-08-01 13:00:00,154.1,154.17,153.03,153.99,42756.0,154.1,154.17,153.03,153.99,42756.0
2023-08-01 13:30:00,154.0,154.65,153.91,154.45,53297.0,154.0,154.65,153.91,154.45,53297.0
2023-08-01 14:00:00,154.41,154.54,153.63,154.41,42915.0,154.41,154.54,153.63,154.41,42915.0
2023-08-01 14:30:00,154.43,154.51,154.01,154.12,43416.0,154.43,154.51,154.01,154.12,43416.0
2023-08-01 15:00:00,154.16,154.34,153.24,153.33,82932.0,154.16,154.34,153.24,153.33,82932.0
2023-08-01 15:30:00,153.3,154.35,153.29,153.37,187108.0,153.3,154.35,153.29,153.37,187108.0
2023-08-02 09:30:00,124.55,132.95,123.67,130.22,817205.0,124.55,132.95,123.67,130.22,817205.0
2023-08-02 10:00:00,130.22,130.31,124.16,125.79,638351.0,130.22,130.31,124.16,125.79,638351.0
2023-08-02 10:30:00,125.71,126.22,121.18,121.88,436079.0,125.71,126.22,121.18,121.88,436079.0
2023-08-02 11:00:00,121.71,121.82,117.21,117.44,404174.0,121.71,121.82,117.21,117.44,404174.0
2023-08-02 11:30:00,117.51,118.0,116.0,117.86,464996.0,117.51,118.0,116.0,117.86,464996.0
2023-08-02 12:00:00,117.92,118.27,115.77,116.66,295715.0,117.92,118.27,115.77,116.66,295715.0
2023-08-02 12:30:00,116.61,117.32,115.77,115.78,167796.0,116.61,117.32,115.77,115.78,167796.0
2023-08-02 13:00:00,115.79,117.33,115.78,116.8,250916.0,115.79,117.33,115.78,116.8,250916.0
2023-08-02 13:30:00,116.86,118.07,116.59,117.58,204965.0,116.86,118.07,116.59,117.58,204965.0
2023-08-02 14:00:00,117.5,117.58,114.4,115.13,296044.0,117.5,117.58,114.4,115.13,296044.0
2023-08-02 14:30:00,115.16,116.1,115.04,115.56,211295.0,115.16,116.1,115.04,115.56,211295.0
2023-08-02 15:00:00,115.59,117.55,115.26,116.56,359280.0,115.59,117.55,115.26,116.56,359280.0
2023-08-02 15:30:00,116.53,116.67,115.44,115.94,601908.0,116.53,116.67,115.44,115.94,601908.0
2023-08-03 09:30:00,116.06,117.32,113.17,115.37,352695.0,116.06,117.32,113.17,115.37,352695.0
2023-08-03 10:00:00,115.4,117.14,114.69,114.96,169950.0,115.4,117.14,114.69,114.96,169950.0
2023-08-03 10:30:00,115.08,115.29,113.07,113.18,235191.0,115.08,115.29,113.07,113.18,235191.0
2023-08-03 11:00:00,113.15,113.31,110.6,110.87,367609.0,113.15,113.31,110.6,110.87,367609.0
2023-08-03 11:30:00,110.91,112.97,110.31,112.33,246266.0,110.91,112.97,110.31,112.33,246266.0
2023-08-03 12:00:00,112.33,112.39,111.43,111.54,100432.0,112.33,112.39,111.43,111.54,100432.0
2023-08-03 12:30:00,111.47,112.1,110.98,111.22,179710.0,111.47,112.1,110.98,111.22,179710.0
2023-08-03 13:00:00,111.22,111.38,110.77,110.81,250816.0,111.22,111.38,110.77,110.81,250816.0
2023-08-03 13:30:00,110.93,111.13,110.57,110.91,109594.0,110.93,111.13,110.57,110.91,109594.0
2023-08-03 14:00:00,110.92,111.14,110.76,110.99,76659.0,110.92,111.14,110.76,110.99,76659.0
2023-08-03 14:30:00,110.94,111.21,110.4,111.01,135376.0,110.94,111.21,110.4,111.01,135376.0
2023-08-03 15:00:00,111.04,111.88,110.89,111.5,222887.0,111.04,111.88,110.89,111.5,222887.0
2023-08-03 15:30:00,111.51,111.67,110.67,110.76,436800.0,111.51,111.67,110.67,110.76,436800.0
2023-08-04 09:30:00,113.86,115.0,112.08,112.73,369969.0,113.86,115.0,112.08,112.73,369969.0
2023-08-04 10:00:00,112.67,114.76,112.61,112.99,202692.0,112.67,114.76,112.61,112.99,202692.0
2023-08-04 10:30:00,112.96,113.48,111.84,113.25,155734.0,112.96,113.48,111.84,113.25,155734.0
2023-08-04 11:00:00,113.39,113.45,112.42,112.92,73020.0,113.39,113.45,112.42,112.92,73020.0
2023-08-04 11:30:00,112.88,113.5,112.72,113.31,87143.0,112.88,113.5,112.72,113.31,87143.0
2023-08-04 12:00:00,113.32,114.13,113.16,114.06,123692.0,113.32,114.13,113.16,114.06,123692.0
2023-08-04 12:30:00,114.04,114.04,113.25,113.47,67006.0,114.04,114.04,113.25,113.47,67006.0
2023-08-04 13:00:00,113.4,113.67,112.9,113.56,84700.0,113.4,113.67,112.9,113.56,84700.0
2023-08-04 13:30:00,113.53,113.59,112.72,112.84,62466.0,113.53,113.59,112.72,112.84,62466.0
2023-08-04 14:00:00,112.84,113.5,112.64,113.05,59711.0,112.84,113.5,112.64,113.05,59711.0
2023-08-04 14:30:00,113.1,113.5,112.54,113.17,71366.0,113.1,113.5,112.54,113.17,71366.0
2023-08-04 15:00:00,113.0,114.17,112.99,114.0,80519.0,113.0,114.17,112.99,114.0,80519.0
2023-08-04 15:30:00,114.03,114.24,113.58,113.95,166760.0,114.03,114.24,113.58,113.95,166760.0
2023-08-07 09:30:00,113.78,114.6,111.59,112.56,189673.0,113.78,114.6,111.59,112.56,189673.0
2023-08-07 10:00:00,112.49,113.36,112.33,113.26,112349.0,112.49,113.36,112.33,113.26,112349.0
2023-08-07 10:30:00,113.33,113.36,112.55,113.02,55833.0,113.33,113.36,112.55,113.02,55833.0
2023-08-07 11:00:00,113.07,113.26,111.51,111.51,61238.0,113.07,113.26,111.51,111.51,61238.0
2023-08-07 11:30:00,111.5,112.24,110.94,111.34,75781.0,111.5,112.24,110.94,111.34,75781.0
2023-08-07 12:00:00,111.47,111.48,110.66,110.79,68220.0,111.47,111.48,110.66,110.79,68220.0
2023-08-07 12:30:00,110.81,110.86,109.86,110.03,178927.0,110.81,110.86,109.86,110.03,178927.0
2023-08-07 13:00:00,110.04,110.11,109.7,109.98,165758.0,110.04,110.11,109.7,109.98,165758.0
2023-08-07 13:30:00,110.01,111.05,109.73,110.91,89585.0,110.01,111.05,109.73,110.91,89585.0
2023-08-07 14:00:00,110.94,111.92,110.9,111.46,60571.0,110.94,111.92,110.9,111.46,60571.0
2023-08-07 14:30:00,111.48,111.6,110.7,111.04,53321.0,111.48,111.6,110.7,111.04,53321.0
2023-08-07 15:00:00,111.02,111.24,110.71,111.02,77713.0,111.02,111.24,110.71,111.02,77713.0
2023-08-07 15:30:00,110.98,111.24,110.58,110.64,332652.0,110.98,111.24,110.58,110.64,332652.0
2023-08-08 09:30:00,109.0,109.08,107.24,107.92,226668.0,109.0,109.08,107.24,107.92,226668.0
2023-08-08 10:00:00,107.8,107.81,106.37,107.23,127616.0,107.8,107.81,106.37,107.23,127616.0
2023-08-08 10:30:00,107.16,107.71,106.62,107.26,126657.0,107.16,107.71,106.62,107.26,126657.0
2023-08-08 11:00:00,107.25,107.51,106.67,107.01,110783.0,107.25,107.51,106.67,107.01,110783.0
2023-08-08 11:30:00,106.96,107.24,106.51,106.7,68893.0,106.96,107.24,106.51,106.7,68893.0
2023-08-08 12:00:00,106.69,107.45,106.69,107.32,53295.0,106.69,107.45,106.69,107.32,53295.0
2023-08-08 12:30:00,107.39,108.07,107.34,107.98,46647.0,107.39,108.07,107.34,107.98,46647.0
2023-08-08 13:00:00,108.0,108.04,107.47,107.71,40066.0,108.0,108.04,107.47,107.71,40066.0
2023-08-08 13:30:00,107.68,109.07,107.61,109.0,90931.0,107.68,109.07,107.61,109.0,90931.0
2023-08-08 14:00:00,109.09,109.32,108.71,108.8,40974.0,109.09,109.32,108.71,108.8,40974.0
2023-08-08 14:30:00,108.81,109.04,108.22,108.48,50621.0,108.81,109.04,108.22,108.48,50621.0
2023-08-08 15:00:00,108.48,108.52,107.94,108.04,100611.0,108.48,108.52,107.94,108.04,100611.0
2023-08-08 15:30:00,108.08,108.51,107.9,108.35,211874.0,108.08,108.51,107.9,108.35,211874.0
2023-08-09 09:30:00,108.71,109.1,106.64,108.36,117861.0,108.71,109.1,106.64,108.36,117861.0
2023-08-09 10:00:00,108.3,108.92,107.32,107.52,53555.0,108.3,108.92,107.32,107.52,53555.0
2023-08-09 10:30:00,107.6,108.87,107.6,108.44,50469.0,107.6,108.87,107.6,108.44,50469.0
2023-08-09 11:00:00,108.48,108.53,107.08,107.67,63378.0,108.48,108.53,107.08,107.67,63378.0
2023-08-09 11:30:00,107.67,107.97,106.96,107.25,39466.0,107.67,107.97,106.96,107.25,39466.0
2023-08-09 12:00:00,107.12,107.39,106.85,106.97,45248.0,107.12,107.39,106.85,106.97,45248.0
2023-08-09 12:30:00,107.01,107.4,106.82,107.02,36904.0,107.01,107.4,106.82,107.02,36904.0
2023-08-09 13:00:00,107.06,107.78,106.95,107.6,37460.0,107.06,107.78,106.95,107.6,37460.0
2023-08-09 13:30:00,107.74,108.1,107.3,107.34,29999.0,107.74,108.1,107.3,107.34,29999.0
2023-08-09 14:00:00,107.27,107.57,107.2,107.29,39373.0,107.27,107.57,107.2,107.29,39373.0
2023-08-09 14:30:00,107.3,107.85,107.25,107.81,40531.0,107.3,107.85,107.25,107.81,40531.0
2023-08-09 15:00:00,107.8,107.96,107.3,107.43,38012.0,107.8,107.96,107.3,107.43,38012.0
2023-08-09 15:30:00,107.46,107.53,106.67,106.75,183804.0,107.46,107.53,106.67,106.75,183804.0
2023-08-10 09:30:00,105.22,109.59,104.7,109.4,265547.0,105.22,109.59,104.7,109.4,265547.0
2023-08-10 10:00:00,109.35,110.14,108.78,108.81,103666.0,109.35,110.14,108.78,108.81,103666.0
2023-08-10 10:30:00,108.8,109.03,107.94,107.95,82412.0,108.8,109.03,107.94,107.95,82412.0
2023-08-10 11:00:00,107.97,107.97,106.82,107.29,70680.0,107.97,107.97,106.82,107.29,70680.0
2023-08-10 11:30:00,107.3,108.57,107.21,107.89,76558.0,107.3,108.57,107.21,107.89,76558.0
2023-08-10 12:00:00,107.87,108.14,107.45,107.65,36502.0,107.87,108.14,107.45,107.65,36502.0
2023-08-10 12:30:00,107.61,107.85,107.33,107.49,46832.0,107.61,107.85,107.33,107.49,46832.0
2023-08-10 13:00:00,107.51,107.92,106.93,106.97,30805.0,107.51,107.92,106.93,106.97,30805.0
2023-08-10 13:30:00,106.94,107.47,106.7,107.04,25932.0,106.94,107.47,106.7,107.04,25932.0
2023-08-10 14:00:00,107.09,108.31,107.09,108.22,51999.0,107.09,108.31,107.09,108.22,51999.0
2023-08-10 14:30:00,108.26,108.58,108.0,108.49,66011.0,108.26,108.58,108.0,108.49,66011.0
2023-08-10 15:00:00,108.47,109.25,108.05,108.16,80017.0,108.47,109.25,108.05,108.16,80017.0
2023-08-10 15:30:00,108.14,108.93,108.02,108.67,178498.0,108.14,108.93,108.02,108.67,178498.0
2023-08-11 09:30:00,107.4,108.57,106.92,107.08,63408.0,107.4,108.57,106.92,107.08,63408.0
2023-08-11 10:00:00,107.12,108.16,107.09,107.59,40951.0,107.12,108.16,107.09,107.59,40951.0
2023-08-11 10:30:00,107.62,108.0,107.23,107.69,31450.0,107.62,108.0,107.23,107.69,31450.0
2023-08-11 11:00:00,107.8,108.06,106.65,107.26,54944.0,107.8,108.06,106.65,107.26,54944.0
2023-08-11 11:30:00,107.26,107.5,106.81,107.5,30521.0,107.26,107.5,106.81,107.5,30521.0
2023-08-11 12:00:00,107.51,107.56,106.33,106.59,29842.0,107.51,107.56,106.33,106.59,29842.0
2023-08-11 12:30:00,106.6,107.26,106.29,107.18,49433.0,106.6,107.26,106.29,107.18,49433.0
2023-08-11 13:00:00,107.21,107.6,106.94,107.6,26574.0,107.21,107.6,106.94,107.6,26574.0
2023-08-11 13:30:00,107.6,107.6,107.06,107.33,18975.0,107.6,107.6,107.06,107.33,18975.0
2023-08-11 14:00:00,107.3,107.37,107.11,107.26,29335.0,107.3,107.37,107.11,107.26,29335.0
2023-08-11 14:30:00,107.23,107.44,107.02,107.31,27421.0,107.23,107.44,107.02,107.31,27421.0
2023-08-11 15:00:00,107.33,107.85,107.22,107.7,35748.0,107.33,107.85,107.22,107.7,35748.0
2023-08-11 15:30:00,107.7,107.77,107.39,107.59,77819.0,107.7,107.77,107.39,107.59,77819.0
2023-08-14 09:30:00,107.05,107.29,104.63,105.47,171464.0,107.05,107.29,104.63,105.47,171464.0
2023-08-14 10:00:00,105.37,106.13,105.0,105.77,96553.0,105.37,106.13,105.0,105.77,96553.0
2023-08-14 10:30:00,105.95,106.91,105.68,106.8,95722.0,105.95,106.91,105.68,106.8,95722.0
2023-08-14 11:00:00,106.81,107.29,106.72,107.28,49792.0,106.81,107.29,106.72,107.28,49792.0
2023-08-14 11:30:00,107.28,107.44,106.69,107.15,61326.0,107.28,107.44,106.69,107.15,61326.0
2023-08-14 12:00:00,107.19,108.26,106.97,108.05,60503.0,107.19,108.26,106.97,108.05,60503.0
2023-08-14 12:30:00,108.08,108.43,107.96,108.39,70239.0,108.08,108.43,107.96,108.39,70239.0
2023-08-14 13:00:00,108.43,109.18,108.35,109.07,57896.0,108.43,109.18,108.35,109.07,57896.0
2023-08-14 13:30:00,109.07,110.54,108.91,110.54,102599.0,109.07,110.54,108.91,110.54,102599.0
2023-08-14 14:00:00,110.57,111.15,110.41,110.8,96694.0,110.57,111.15,110.41,110.8,96694.0
2023-08-14 14:30:00,110.82,111.75,110.53,111.44,111975.0,110.82,111.75,110.53,111.44,111975.0
2023-08-14 15:00:00,111.45,112.45,111.45,112.43,118798.0,111.45,112.45,111.45,112.43,118798.0
2023-08-14 15:30:00,112.44,112.47,111.84,112.25,319192.0,112.44,112.47,111.84,112.25,319192.0
2023-08-15 09:30:00,110.81,111.37,109.52,110.73,148562.0,110.81,111.37,109.52,110.73,148562.0
2023-08-15 10:00:00,110.75,111.15,110.21,111.02,67851.0,110.75,111.15,110.21,111.02,67851.0
2023-08-15 10:30:00,110.99,112.29,110.63,112.24,77778.0,110.99,112.29,110.63,112.24,77778.0
2023-08-15 11:00:00,112.28,114.75,112.28,114.65,234283.0,112.28,114.75,112.28,114.65,234283.0
2023-08-15 11:30:00,114.74,114.82,112.54,112.68,120529.0,114.74,114.82,112.54,112.68,120529.0
2023-08-15 12:00:00,112.69,113.19,112.43,112.7,69075.0,112.69,113.19,112.43,112.7,69075.0
2023-08-15 12:30:00,112.73,113.6,112.47,113.13,63530.0,112.73,113.6,112.47,113.13,63530.0
2023-08-15 13:00:00,113.15,113.15,112.28,112.7,39804.0,113.15,113.15,112.28,112.7,39804.0
2023-08-15 13:30:00,112.71,113.27,112.57,112.92,34070.0,112.71,113.27,112.57,112.92,34070.0
2023-08-15 14:00:00,112.97,113.5,112.91,113.05,44400.0,112.97,113.5,112.91,113.05,44400.0
2023-08-15 14:30:00,112.94,113.82,112.94,113.44,50146.0,112.94,113.82,112.94,113.44,50146.0
2023-08-15 15:00:00,113.39,113.73,112.96,113.02,51684.0,113.39,113.73,112.96,113.02,51684.0
2023-08-15 15:30:00,112.96,113.41,112.55,112.63,150251.0,112.96,113.41,112.55,112.63,150251.0
2023-08-16 09:30:00,111.76,112.36,111.33,111.5,53490.0,111.76,112.36,111.33,111.5,53490.0
2023-08-16 10:00:00,111.37,111.51,110.56,111.31,46929.0,111.37,111.51,110.56,111.31,46929.0
2023-08-16 10:30:00,111.37,112.28,111.37,111.98,38587.0,111.37,112.28,111.37,111.98,38587.0
2023-08-16 11:00:00,111.86,111.86,111.19,111.31,16766.0,111.86,111.86,111.19,111.31,16766.0
2023-08-16 11:30:00,111.24,111.36,110.51,110.7,18353.0,111.24,111.36,110.51,110.7,18353.0
2023-08-16 12:00:00,110.65,110.82,110.0,110.03,20223.0,110.65,110.82,110.0,110.03,20223.0
2023-08-16 12:30:00,110.01,110.26,109.83,109.94,23539.0,110.01,110.26,109.83,109.94,23539.0
2023-08-16 13:00:00,109.89,110.08,109.55,109.86,26445.0,109.89,110.08,109.55,109.86,26445.0
2023-08-16 13:30:00,109.86,110.81,109.85,110.34,58345.0,109.86,110.81,109.85,110.34,58345.0
2023-08-16 14:00:00,110.2,110.58,109.61,110.39,48212.0,110.2,110.58,109.61,110.39,48212.0
2023-08-16 14:30:00,110.35,110.8,110.24,110.45,50004.0,110.35,110.8,110.24,110.45,50004.0
2023-08-16 15:00:00,110.41,110.48,109.81,109.87,50149.0,110.41,110.48,109.81,109.87,50149.0
2023-08-16 15:30:00,109.83,110.04,108.76,108.89,274234.0,109.83,110.04,108.76,108.89,274234.0
2023-08-17 09:30:00,108.55,110.29,108.54,109.58,73328.0,108.55,110.29,108.54,109.58,73328.0
2023-08-17 10:00:00,109.6,110.92,109.57,110.55,73590.0,109.6,110.92,109.57,110.55,73590.0
2023-08-17 10:30:00,110.54,111.81,110.48,111.48,91767.0,110.54,111.81,110.48,111.48,91767.0
2023-08-17 11:00:00,111.53,112.13,110.87,110.92,61467.0,111.53,112.13,110.87,110.92,61467.0
2023-08-17 11:30:00,110.93,111.22,110.72,111.0,47821.0,110.93,111.22,110.72,111.0,47821.0
2023-08-17 12:00:00,111.06,111.95,110.94,111.87,40963.0,111.06,111.95,110.94,111.87,40963.0
2023-08-17 12:30:00,111.86,111.87,111.33,111.66,27563.0,111.86,111.87,111.33,111.66,27563.0
2023-08-17 13:00:00,111.65,111.69,111.1,111.14,27982.0,111.65,111.69,111.1,111.14,27982.0
2023-08-17 13:30:00,111.14,111.61,111.07,111.55,25466.0,111.14,111.61,111.07,111.55,25466.0
2023-08-17 14:00:00,111.59,111.88,111.33,111.81,45203.0,111.59,111.88,111.33,111.81,45203.0
2023-08-17 14:30:00,111.78,111.86,110.95,110.99,44099.0,111.78,111.86,110.95,110.99,44099.0
2023-08-17 15:00:00,110.9,111.2,110.43,111.2,63588.0,110.9,111.2,110.43,111.2,63588.0
2023-08-17 15:30:00,111.16,111.43,110.45,110.46,273289.0,111.16,111.43,110.45,110.46,273289.0
2023-08-18 09:30:00,109.77,115.81,109.72,115.49,250473.0,109.77,115.81,109.72,115.49,250473.0
2023-08-18 10:00:00,115.47,117.62,114.95,116.94,279030.0,115.47,117.62,114.95,116.94,279030.0
2023-08-18 10:30:00,116.92,117.46,115.85,115.97,126399.0,116.92,117.46,115.85,115.97,126399.0
2023-08-18 11:00:00,115.88,116.15,114.79,115.21,118047.0,115.88,116.15,114.79,115.21,118047.0
2023-08-18 11:30:00,115.31,116.02,115.15,115.9,60451.0,115.31,116.02,115.15,115.9,60451.0
2023-08-18 12:00:00,115.88,115.95,115.06,115.06,48740.0,115.88,115.95,115.06,115.06,48740.0
2023-08-18 12:30:00,115.12,115.14,114.05,114.18,50430.0,115.12,115.14,114.05,114.18,50430.0
2023-08-18 13:00:00,114.2,114.8,113.71,114.05,68050.0,114.2,114.8,113.71,114.05,68050.0
2023-08-18 13:30:00,114.11,114.67,113.75,114.47,63125.0,114.11,114.67,113.75,114.47,63125.0
2023-08-18 14:00:00,114.5,114.5,113.59,113.92,53893.0,114.5,114.5,113.59,113.92,53893.0
2023-08-18 14:30:00,113.97,114.25,113.55,113.69,54863.0,113.97,114.25,113.55,113.69,54863.0
2023-08-18 15:00:00,113.64,113.95,113.26,113.88,56980.0,113.64,113.95,113.26,113.88,56980.0
2023-08-18 15:30:00,113.87,114.06,113.17,113.34,198083.0,113.87,114.06,113.17,113.34,198083.0
2023-08-21 09:30:00,114.21,117.44,114.18,117.24,227767.0,114.21,117.44,114.18,117.24,227767.0
2023-08-21 10:00:00,117.18,117.25,115.74,115.81,105291.0,117.18,117.25,115.74,115.81,105291.0
2023-08-21 10:30:00,115.89,116.13,115.2,115.9,61706.0,115.89,116.13,115.2,115.9,61706.0
2023-08-21 11:00:00,115.82,115.99,115.04,115.15,56593.0,115.82,115.99,115.04,115.15,56593.0
2023-08-21 11:30:00,115.2,115.46,114.25,114.38,41768.0,115.2,115.46,114.25,114.38,41768.0
2023-08-21 12:00:00,114.41,114.87,114.23,114.69,46731.0,114.41,114.87,114.23,114.69,46731.0
2023-08-21 12:30:00,114.69,115.11,114.41,114.76,36343.0,114.69,115.11,114.41,114.76,36343.0
2023-08-21 13:00:00,114.73,114.85,114.28,114.48,46756.0,114.73,114.85,114.28,114.48,46756.0
2023-08-21 13:30:00,114.5,114.87,114.48,114.66,34437.0,114.5,114.87,114.48,114.66,34437.0
2023-08-21 14:00:00,114.72,116.14,114.72,116.11,59994.0,114.72,116.14,114.72,116.11,59994.0
2023-08-21 14:30:00,116.11,116.8,116.07,116.73,60372.0,116.11,116.8,116.07,116.73,60372.0
2023-08-21 15:00:00,116.75,116.96,116.35,116.5,71755.0,116.75,116.96,116.35,116.5,71755.0
2023-08-21 15:30:00,116.53,116.61,115.97,116.17,229476.0,116.53,116.61,115.97,116.17,229476.0
2023-08-22 09:30:00,117.23,118.06,115.64,115.65,159933.0,117.23,118.06,115.64,115.65,159933.0
2023-08-22 10:00:00,115.6,115.67,113.37,113.69,116822.0,115.6,115.67,113.37,113.69,116822.0
2023-08-22 10:30:00,113.62,113.69,112.87,113.06,64257.0,113.62,113.69,112.87,113.06,64257.0
2023-08-22 11:00:00,113.13,113.77,112.82,113.42,65503.0,113.13,113.77,112.82,113.42,65503.0
2023-08-22 11:30:00,113.39,113.55,112.65,112.65,50554.0,113.39,113.55,112.65,112.65,50554.0
2023-08-22 12:00:00,112.68,112.81,112.18,112.49,51901.0,112.68,112.81,112.18,112.49,51901.0
2023-08-22 12:30:00,112.53,113.12,112.19,112.93,47269.0,112.53,113.12,112.19,112.93,47269.0
2023-08-22 13:00:00,112.89,113.22,112.6,113.16,33484.0,112.89,113.22,112.6,113.16,33484.0
2023-08-22 13:30:00,113.17,113.21,112.39,112.61,48897.0,113.17,113.21,112.39,112.61,48897.0
2023-08-22 14:00:00,112.59,113.57,112.52,113.44,47719.0,112.59,113.57,112.52,113.44,47719.0
2023-08-22 14:30:00,113.43,113.79,113.16,113.35,53503.0,113.43,113.79,113.16,113.35,53503.0
2023-08-22 15:00:00,113.35,114.12,113.21,113.69,53710.0,113.35,114.12,113.21,113.69,53710.0
2023-08-22 15:30:00,113.73,113.97,113.28,113.49,139291.0,113.73,113.97,113.28,113.49,139291.0
2023-08-23 09:30:00,114.08,116.7,113.4,116.05,162528.0,114.08,116.7,113.4,116.05,162528.0
2023-08-23 10:00:00,116.2,116.31,115.19,115.45,55527.0,116.2,116.31,115.19,115.45,55527.0
2023-08-23 10:30:00,115.49,115.7,114.91,115.18,42505.0,115.49,115.7,114.91,115.18,42505.0
2023-08-23 11:00:00,115.25,115.65,114.97,115.59,37169.0,115.25,115.65,114.97,115.59,37169.0
2023-08-23 11:30:00,115.59,115.82,115.28,115.53,31595.0,115.59,115.82,115.28,115.53,31595.0
2023-08-23 12:00:00,115.52,115.63,115.12,115.43,22820.0,115.52,115.63,115.12,115.43,22820.0
2023-08-23 12:30:00,115.49,115.66,115.07,115.07,15810.0,115.49,115.66,115.07,115.07,15810.0
2023-08-23 13:00:00,115.14,115.44,115.0,115.05,21604.0,115.14,115.44,115.0,115.05,21604.0
2023-08-23 13:30:00,115.06,115.1,114.64,114.69,29675.0,115.06,115.1,114.64,114.69,29675.0
2023-08-23 14:00:00,114.64,114.68,114.12,114.22,26959.0,114.64,114.68,114.12,114.22,26959.0
2023-08-23 14:30:00,114.22,114.31,114.04,114.22,39560.0,114.22,114.31,114.04,114.22,39560.0
2023-08-23 15:00:00,114.21,114.32,114.0,114.12,37179.0,114.21,114.32,114.0,114.12,37179.0
2023-08-23 15:30:00,114.14,114.17,113.65,114.07,140186.0,114.14,114.17,113.65,114.07,140186.0
2023-08-24 09:30:00,114.22,115.01,112.55,114.48,59894.0,114.22,115.01,112.55,114.48,59894.0
2023-08-24 10:00:00,114.49,114.8,113.38,113.8,50049.0,114.49,114.8,113.38,113.8,50049.0
2023-08-24 10:30:00,113.92,114.63,113.58,114.0,41142.0,113.92,114.63,113.58,114.0,41142.0
2023-08-24 11:00:00,114.0,114.36,113.55,114.2,22298.0,114.0,114.36,113.55,114.2,22298.0
2023-08-24 11:30:00,114.16,114.36,113.73,113.75,22285.0,114.16,114.36,113.73,113.75,22285.0
2023-08-24 12:00:00,113.74,114.54,113.74,114.14,18506.0,113.74,114.54,113.74,114.14,18506.0
2023-08-24 12:30:00,114.15,114.94,114.06,114.52,29078.0,114.15,114.94,114.06,114.52,29078.0
2023-08-24 13:00:00,114.53,114.62,114.18,114.5,13245.0,114.53,114.62,114.18,114.5,13245.0
2023-08-24 13:30:00,114.5,114.87,114.35,114.45,16054.0,114.5,114.87,114.35,114.45,16054.0
2023-08-24 14:00:00,114.51,115.19,114.36,115.13,29287.0,114.51,115.19,114.36,115.13,29287.0
2023-08-24 14:30:00,115.14,115.46,114.95,115.35,31319.0,115.14,115.46,114.95,115.35,31319.0
2023-08-24 15:00:00,115.24,115.82,114.92,114.96,66672.0,115.24,115.82,114.92,114.96,66672.0
2023-08-24 15:30:00,115.0,115.13,114.28,114.77,173939.0,115.0,115.13,114.28,114.77,173939.0
2023-08-25 09:30:00,115.3,115.88,114.76,115.1,48123.0,115.3,115.88,114.76,115.1,48123.0
2023-08-25 10:00:00,115.1,115.21,113.69,114.21,43704.0,115.1,115.21,113.69,114.21,43704.0
2023-08-25 10:30:00,114.22,115.53,113.8,113.85,73122.0,114.22,115.53,113.8,113.85,73122.0
2023-08-25 11:00:00,113.73,115.25,113.51,115.25,31852.0,113.73,115.25,113.51,115.25,31852.0
2023-08-25 11:30:00,115.26,115.26,114.57,114.57,31775.0,115.26,115.26,114.57,114.57,31775.0
2023-08-25 12:00:00,114.66,115.9,114.66,115.61,24811.0,114.66,115.9,114.66,115.61,24811.0
2023-08-25 12:30:00,115.56,115.73,114.97,115.37,19766.0,115.56,115.73,114.97,115.37,19766.0
2023-08-25 13:00:00,115.41,115.63,115.0,115.24,18478.0,115.41,115.63,115.0,115.24,18478.0
2023-08-25 13:30:00,115.28,115.57,115.11,115.4,21637.0,115.28,115.57,115.11,115.4,21637.0
2023-08-25 14:00:00,115.38,115.73,115.15,115.69,23225.0,115.38,115.73,115.15,115.69,23225.0
2023-08-25 14:30:00,115.74,115.88,115.33,115.84,19359.0,115.74,115.88,115.33,115.84,19359.0
2023-08-25 15:00:00,115.81,115.96,115.52,115.88,25759.0,115.81,115.96,115.52,115.88,25759.0
2023-08-25 15:30:00,115.86,115.86,114.85,114.88,85675.0,115.86,115.86,114.85,114.88,85675.0
2023-08-28 09:30:00,117.23,118.98,117.07,118.3,161755.0,117.23,118.98,117.07,118.3,161755.0
2023-08-28 10:00:00,118.38,119.36,117.42,119.15,93516.0,118.38,119.36,117.42,119.15,93516.0
2023-08-28 10:30:00,119.18,119.69,118.47,118.78,61725.0,119.18,119.69,118.47,118.78,61725.0
2023-08-28 11:00:00,118.72,119.53,118.57,119.44,70599.0,118.72,119.53,118.57,119.44,70599.0
2023-08-28 11:30:00,119.44,120.09,119.21,120.02,65176.0,119.44,120.09,119.21,120.02,65176.0
2023-08-28 12:00:00,120.06,120.15,119.49,119.89,60362.0,120.06,120.15,119.49,119.89,60362.0
2023-08-28 12:30:00,119.83,120.06,119.57,119.95,45105.0,119.83,120.06,119.57,119.95,45105.0
2023-08-28 13:00:00,120.03,120.29,119.76,120.02,66778.0,120.03,120.29,119.76,120.02,66778.0
2023-08-28 13:30:00,120.09,120.25,119.39,119.58,29788.0,120.09,120.25,119.39,119.58,29788.0
2023-08-28 14:00:00,119.6,119.87,119.3,119.48,37359.0,119.6,119.87,119.3,119.48,37359.0
2023-08-28 14:30:00,119.52,120.11,119.36,120.06,41468.0,119.52,120.11,119.36,120.06,41468.0
2023-08-28 15:00:00,120.02,120.09,119.5,119.75,38691.0,120.02,120.09,119.5,119.75,38691.0
2023-08-28 15:30:00,119.75,119.79,118.74,119.18,199867.0,119.75,119.79,118.74,119.18,199867.0
2023-08-29 09:30:00,118.33,119.0,116.79,117.27,112996.0,118.33,119.0,116.79,117.27,112996.0
2023-08-29 10:00:00,117.28,119.5,116.9,119.34,78875.0,117.28,119.5,116.9,119.34,78875.0
2023-08-29 10:30:00,119.23,119.6,118.67,119.46,66931.0,119.23,119.6,118.67,119.46,66931.0
2023-08-29 11:00:00,119.44,120.0,119.11,119.48,41652.0,119.44,120.0,119.11,119.48,41652.0
2023-08-29 11:30:00,119.55,119.73,118.43,118.82,35804.0,119.55,119.73,118.43,118.82,35804.0
2023-08-29 12:00:00,118.82,119.75,118.63,119.49,30312.0,118.82,119.75,118.63,119.49,30312.0
2023-08-29 12:30:00,119.53,120.06,119.26,119.45,33588.0,119.53,120.06,119.26,119.45,33588.0
2023-08-29 13:00:00,119.38,119.78,119.05,119.3,43329.0,119.38,119.78,119.05,119.3,43329.0
2023-08-29 13:30:00,119.32,119.74,119.11,119.25,62625.0,119.32,119.74,119.11,119.25,62625.0
2023-08-29 14:00:00,119.26,120.22,119.23,120.16,73930.0,119.26,120.22,119.23,120.16,73930.0
2023-08-29 14:30:00,120.2,120.9,120.19,120.84,55493.0,120.2,120.9,120.19,120.84,55493.0
2023-08-29 15:00:00,120.76,121.19,120.68,120.99,54068.0,120.76,121.19,120.68,120.99,54068.0
2023-08-29 15:30:00,120.93,121.2,120.46,121.17,151555.0,120.93,121.2,120.46,121.17,151555.0
2023-08-30 09:30:00,122.32,122.44,117.25,118.04,278497.0,122.32,122.44,117.25,118.04,278497.0
2023-08-30 10:00:00,118.04,118.76,115.9,116.3,165134.0,118.04,118.76,115.9,116.3,165134.0
2023-08-30 10:30:00,116.34,116.86,115.85,116.84,97332.0,116.34,116.86,115.85,116.84,97332.0
2023-08-30 11:00:00,116.84,118.05,116.12,117.6,109051.0,116.84,118.05,116.12,117.6,109051.0
2023-08-30 11:30:00,117.57,118.56,117.47,118.18,60024.0,117.57,118.56,117.47,118.18,60024.0
2023-08-30 12:00:00,118.18,118.67,117.97,118.67,41497.0,118.18,118.67,117.97,118.67,41497.0
2023-08-30 12:30:00,118.67,118.7,118.22,118.68,34596.0,118.67,118.7,118.22,118.68,34596.0
2023-08-30 13:00:00,118.63,119.29,118.53,118.66,64717.0,118.63,119.29,118.53,118.66,64717.0
2023-08-30 13:30:00,118.66,119.13,118.4,118.72,47122.0,118.66,119.13,118.4,118.72,47122.0
2023-08-30 14:00:00,118.64,118.92,118.38,118.79,39091.0,118.64,118.92,118.38,118.79,39091.0
2023-08-30 14:30:00,118.77,118.96,118.69,118.86,36858.0,118.77,118.96,118.69,118.86,36858.0
2023-08-30 15:00:00,118.89,119.39,118.76,119.18,64302.0,118.89,119.39,118.76,119.18,64302.0
2023-08-30 15:30:00,119.19,119.65,119.08,119.22,175514.0,119.19,119.65,119.08,119.22,175514.0
2023-08-31 09:30:00,120.26,121.5,119.53,120.29,118507.0,120.26,121.5,119.53,120.29,118507.0
2023-08-31 10:00:00,120.22,120.44,119.63,119.64,58281.0,120.22,120.44,119.63,119.64,58281.0
2023-08-31 10:30:00,119.73,119.74,118.84,119.29,46732.0,119.73,119.74,118.84,119.29,46732.0
2023-08-31 11:00:00,119.22,119.74,119.0,119.43,80117.0,119.22,119.74,119.0,119.43,80117.0
2023-08-31 11:30:00,119.52,120.22,118.71,120.13,90000.0,119.52,120.22,118.71,120.13,90000.0
2023-08-31 12:00:00,120.18,121.0,119.6,119.88,66132.0,120.18,121.0,119.6,119.88,66132.0
2023-08-31 12:30:00,119.89,120.04,119.2,119.53,36991.0,119.89,120.04,119.2,119.53,36991.0
2023-08-31 13:00:00,119.46,119.56,119.24,119.34,17472.0,119.46,119.56,119.24,119.34,17472.0
2023-08-31 13:30:00,119.45,119.68,119.21,119.67,22622.0,119.45,119.68,119.21,119.67,22622.0
2023-08-31 14:00:00,119.67,119.91,119.55,119.56,17233.0,119.67,119.91,119.55,119.56,17233.0
2023-08-31 14:30:00,119.59,119.66,118.94,119.04,36794.0,119.59,119.66,118.94,119.04,36794.0
2023-08-31 15:00:00,119.03,120.79,119.03,120.07,73307.0,119.03,120.79,119.03,120.07,73307.0
2023-08-31 15:30:00,120.04,120.39,118.78,118.84,239433.0,120.04,120.39,118.78,118.84,239433.0
2023-09-01 09:30:00,120.23,121.47,118.61,119.45,106747.0,120.23,121.47,118.61,119.45,106747.0
2023-09-01 10:00:00,119.24,120.26,118.75,119.91,41098.0,119.24,120.26,118.75,119.91,41098.0
2023-09-01 10:30:00,119.87,119.99,118.85,118.97,35455.0,119.87,119.99,118.85,118.97,35455.0
2023-09-01 11:00:00,118.93,120.0,118.78,119.91,38077.0,118.93,120.0,118.78,119.91,38077.0
2023-09-01 11:30:00,119.98,120.13,118.9,119.28,32007.0,119.98,120.13,118.9,119.28,32007.0
2023-09-01 12:00:00,119.17,119.81,119.17,119.57,19626.0,119.17,119.81,119.17,119.57,19626.0
2023-09-01 12:30:00,119.57,119.75,119.29,119.57,16589.0,119.57,119.75,119.29,119.57,16589.0
2023-09-01 13:00:00,119.57,119.75,118.98,118.98,20643.0,119.57,119.75,118.98,118.98,20643.0
2023-09-01 13:30:00,118.9,119.18,118.72,119.13,27008.0,118.9,119.18,118.72,119.13,27008.0
2023-09-01 14:00:00,119.09,119.09,117.76,117.87,30234.0,119.09,119.09,117.76,117.87,30234.0
2023-09-01 14:30:00,117.84,118.02,117.66,117.96,31523.0,117.84,118.02,117.66,117.96,31523.0
2023-09-01 15:00:00,117.93,118.47,117.93,118.35,50895.0,117.93,118.47,117.93,118.35,50895.0
2023-09-01 15:30:00,118.4,119.14,118.36,118.95,143945.0,118.4,119.14,118.36,118.95,143945.0
2023-09-05 09:30:00,117.93,119.0,117.19,118.08,77509.0,117.93,119.0,117.19,118.08,77509.0
2023-09-05 10:00:00,117.89,119.33,117.55,118.54,93040.0,117.89,119.33,117.55,118.54,93040.0
2023-09-05 10:30:00,118.57,118.7,117.88,118.7,31702.0,118.57,118.7,117.88,118.7,31702.0
2023-09-05 11:00:00,118.73,119.03,117.87,117.96,21043.0,118.73,119.03,117.87,117.96,21043.0
2023-09-05 11:30:00,117.98,118.17,117.62,117.77,18268.0,117.98,118.17,117.62,117.77,18268.0
2023-09-05 12:00:00,117.69,117.83,117.19,117.42,21381.0,117.69,117.83,117.19,117.42,21381.0
2023-09-05 12:30:00,117.56,118.36,117.26,118.29,54006.0,117.56,118.36,117.26,118.29,54006.0
2023-09-05 13:00:00,118.32,119.1,118.16,118.42,40875.0,118.32,119.1,118.16,118.42,40875.0
2023-09-05 13:30:00,118.41,118.93,118.23,118.71,24970.0,118.41,118.93,118.23,118.71,24970.0
2023-09-05 14:00:00,118.66,118.74,118.17,118.27,30643.0,118.66,118.74,118.17,118.27,30643.0
2023-09-05 14:30:00,118.36,118.73,118.19,118.66,31204.0,118.36,118.73,118.19,118.66,31204.0
2023-09-05 15:00:00,118.67,118.67,117.72,117.97,48478.0,118.67,118.67,117.72,117.97,48478.0
2023-09-05 15:30:00,117.95,118.06,117.73,117.81,157304.0,117.95,118.06,117.73,117.81,157304.0
2023-09-06 09:30:00,118.0,119.77,117.75,119.36,53239.0,118.0,119.77,117.75,119.36,53239.0
2023-09-06 10:00:00,119.24,119.24,118.31,118.43,46958.0,119.24,119.24,118.31,118.43,46958.0
2023-09-06 10:30:00,118.39,118.85,118.06,118.59,33491.0,118.39,118.85,118.06,118.59,33491.0
2023-09-06 11:00:00,118.52,119.22,118.46,118.46,31415.0,118.52,119.22,118.46,118.46,31415.0
2023-09-06 11:30:00,118.46,118.5,117.71,117.89,38181.0,118.46,118.5,117.71,117.89,38181.0
2023-09-06 12:00:00,117.75,118.67,117.75,118.26,20221.0,117.75,118.67,117.75,118.26,20221.0
2023-09-06 12:30:00,118.18,118.58,117.69,117.73,56423.0,118.18,118.58,117.69,117.73,56423.0
2023-09-06 13:00:00,117.83,118.01,117.42,117.81,44240.0,117.83,118.01,117.42,117.81,44240.0
2023-09-06 13:30:00,117.8,118.12,117.69,118.05,33418.0,117.8,118.12,117.69,118.05,33418.0
2023-09-06 14:00:00,118.0,119.0,117.81,118.79,42372.0,118.0,119.0,117.81,118.79,42372.0
2023-09-06 14:30:00,118.78,118.88,117.95,118.0,39893.0,118.78,118.88,117.95,118.0,39893.0
2023-09-06 15:00:00,117.97,118.5,117.89,118.28,27574.0,117.97,118.5,117.89,118.28,27574.0
2023-09-06 15:30:00,118.3,118.92,118.26,118.46,134042.0,118.3,118.92,118.26,118.46,134042.0
2023-09-07 09:30:00,116.01,117.0,113.71,113.77,190982.0,116.01,117.0,113.71,113.77,190982.0
2023-09-07 10:00:00,113.91,114.41,113.12,114.28,182461.0,113.91,114.41,113.12,114.28,182461.0
2023-09-07 10:30:00,114.46,116.07,114.31,115.87,124583.0,114.46,116.07,114.31,115.87,124583.0
2023-09-07 11:00:00,115.92,116.63,115.79,116.41,36140.0,115.92,116.63,115.79,116.41,36140.0
2023-09-07 11:30:00,116.42,117.18,116.2,117.18,65827.0,116.42,117.18,116.2,117.18,65827.0
2023-09-07 12:00:00,117.18,117.74,117.14,117.28,34865.0,117.18,117.74,117.14,117.28,34865.0
2023-09-07 12:30:00,117.31,117.68,116.88,117.25,26039.0,117.31,117.68,116.88,117.25,26039.0
2023-09-07 13:00:00,117.2,117.49,116.75,117.0,13514.0,117.2,117.49,116.75,117.0,13514.0
2023-09-07 13:30:00,116.99,117.12,116.62,116.82,17623.0,116.99,117.12,116.62,116.82,17623.0
2023-09-07 14:00:00,116.81,117.59,116.81,116.88,17739.0,116.81,117.59,116.81,116.88,17739.0
2023-09-07 14:30:00,116.88,117.6,116.85,117.44,18912.0,116.88,117.6,116.85,117.44,18912.0
2023-09-07 15:00:00,117.48,117.56,117.19,117.51,33021.0,117.48,117.56,117.19,117.51,33021.0
2023-09-07 15:30:00,117.46,118.34,117.44,118.09,144171.0,117.46,118.34,117.44,118.09,144171.0
2023-09-08 09:30:00,116.91,117.63,115.37,115.8,66894.0,116.91,117.63,115.37,115.8,66894.0
2023-09-08 10:00:00,115.95,116.17,115.29,115.88,28287.0,115.95,116.17,115.29,115.88,28287.0
2023-09-08 10:30:00,115.89,116.47,115.03,115.76,44342.0,115.89,116.47,115.03,115.76,44342.0
2023-09-08 11:00:00,115.73,116.23,115.36,115.46,35888.0,115.73,116.23,115.36,115.46,35888.0
2023-09-08 11:30:00,115.45,115.56,114.82,114.97,64629.0,115.45,115.56,114.82,114.97,64629.0
2023-09-08 12:00:00,115.01,115.7,114.95,115.34,23843.0,115.01,115.7,114.95,115.34,23843.0
2023-09-08 12:30:00,115.05,115.44,114.96,115.37,18157.0,115.05,115.44,114.96,115.37,18157.0
2023-09-08 13:00:00,115.33,115.59,114.98,115.59,20901.0,115.33,115.59,114.98,115.59,20901.0
2023-09-08 13:30:00,115.48,115.77,115.36,115.66,33032.0,115.48,115.77,115.36,115.66,33032.0
2023-09-08 14:00:00,115.64,115.68,114.9,115.07,58151.0,115.64,115.68,114.9,115.07,58151.0
2023-09-08 14:30:00,115.07,115.21,114.94,114.94,22281.0,115.07,115.21,114.94,114.94,22281.0
2023-09-08 15:00:00,114.91,114.91,114.43,114.44,51723.0,114.91,114.91,114.43,114.44,51723.0
2023-09-08 15:30:00,114.43,115.26,114.32,115.19,211336.0,114.43,115.26,114.32,115.19,211336.0
2023-09-11 09:30:00,115.71,115.81,114.16,114.48,66017.0,115.71,115.81,114.16,114.48,66017.0
2023-09-11 10:00:00,114.39,115.92,114.26,115.76,70053.0,114.39,115.92,114.26,115.76,70053.0
2023-09-11 10:30:00,115.72,115.85,115.18,115.71,39253.0,115.72,115.85,115.18,115.71,39253.0
2023-09-11 11:00:00,115.71,116.59,115.58,116.56,29688.0,115.71,116.59,115.58,116.56,29688.0
2023-09-11 11:30:00,116.43,116.44,115.71,115.78,29858.0,116.43,116.44,115.71,115.78,29858.0
2023-09-11 12:00:00,115.86,116.13,115.7,115.77,22800.0,115.86,116.13,115.7,115.77,22800.0
2023-09-11 12:30:00,115.81,116.3,115.76,116.24,12982.0,115.81,116.3,115.76,116.24,12982.0
2023-09-11 13:00:00,116.23,116.47,115.93,116.33,17181.0,116.23,116.47,115.93,116.33,17181.0
2023-09-11 13:30:00,116.39,116.5,116.21,116.27,25224.0,116.39,116.5,116.21,116.27,25224.0
2023-09-11 14:00:00,116.37,116.53,116.16,116.22,16091.0,116.37,116.53,116.16,116.22,16091.0
2023-09-11 14:30:00,116.27,116.32,115.88,115.93,12465.0,116.27,116.32,115.88,115.93,12465.0
2023-09-11 15:00:00,115.94,116.02,115.66,115.86,30582.0,115.94,116.02,115.66,115.86,30582.0
2023-09-11 15:30:00,115.85,115.91,115.4,115.79,75331.0,115.85,115.91,115.4,115.79,75331.0
2023-09-12 09:30:00,114.7,115.57,114.45,114.87,45001.0,114.7,115.57,114.45,114.87,45001.0
2023-09-12 10:00:00,114.83,116.02,114.67,114.94,41407.0,114.83,116.02,114.67,114.94,41407.0
2023-09-12 10:30:00,114.9,114.99,114.05,114.12,60933.0,114.9,114.99,114.05,114.12,60933.0
2023-09-12 11:00:00,114.12,115.01,114.07,115.01,37439.0,114.12,115.01,114.07,115.01,37439.0
2023-09-12 11:30:00,114.95,115.35,114.93,115.14,27824.0,114.95,115.35,114.93,115.14,27824.0
2023-09-12 12:00:00,115.14,115.43,114.9,115.12,19835.0,115.14,115.43,114.9,115.12,19835.0
2023-09-12 12:30:00,115.06,115.13,114.81,115.02,15759.0,115.06,115.13,114.81,115.02,15759.0
2023-09-12 13:00:00,114.97,115.32,114.89,115.18,18339.0,114.97,115.32,114.89,115.18,18339.0
2023-09-12 13:30:00,115.23,115.55,114.87,115.16,36233.0,115.23,115.55,114.87,115.16,36233.0
2023-09-12 14:00:00,115.16,115.23,114.38,114.71,53424.0,115.16,115.23,114.38,114.71,53424.0
2023-09-12 14:30:00,114.6,114.8,114.54,114.63,29690.0,114.6,114.8,114.54,114.63,29690.0
2023-09-12 15:00:00,114.6,114.77,114.29,114.31,38542.0,114.6,114.77,114.29,114.31,38542.0
2023-09-12 15:30:00,114.32,114.76,114.02,114.2,137708.0,114.32,114.76,114.02,114.2,137708.0
2023-09-13 09:30:00,113.38,114.4,112.57,112.75,66254.0,113.38,114.4,112.57,112.75,66254.0
2023-09-13 10:00:00,112.64,113.06,112.11,112.73,53255.0,112.64,113.06,112.11,112.73,53255.0
2023-09-13 10:30:00,112.64,113.89,112.61,113.61,60333.0,112.64,113.89,112.61,113.61,60333.0
2023-09-13 11:00:00,113.63,113.79,113.08,113.58,39608.0,113.63,113.79,113.08,113.58,39608.0
2023-09-13 11:30:00,113.62,113.67,112.56,112.89,21568.0,113.62,113.67,112.56,112.89,21568.0
2023-09-13 12:00:00,112.8,113.11,112.56,113.06,16833.0,112.8,113.11,112.56,113.06,16833.0
2023-09-13 12:30:00,113.06,113.1,112.25,112.83,47150.0,113.06,113.1,112.25,112.83,47150.0
2023-09-13 13:00:00,112.76,112.81,111.96,112.14,67602.0,112.76,112.81,111.96,112.14,67602.0
2023-09-13 13:30:00,112.14,112.43,111.37,111.44,37175.0,112.14,112.43,111.37,111.44,37175.0
2023-09-13 14:00:00,111.47,111.5,110.85,110.96,44797.0,111.47,111.5,110.85,110.96,44797.0
2023-09-13 14:30:00,110.96,111.09,110.35,110.57,44705.0,110.96,111.09,110.35,110.57,44705.0
2023-09-13 15:00:00,110.65,110.98,110.33,110.98,73562.0,110.65,110.98,110.33,110.98,73562.0
2023-09-13 15:30:00,111.0,111.84,110.98,111.64,205980.0,111.0,111.84,110.98,111.64,205980.0
2023-09-14 09:30:00,112.81,114.13,112.55,113.31,56385.0,112.81,114.13,112.55,113.31,56385.0
2023-09-14 10:00:00,113.34,113.36,111.43,111.62,75678.0,113.34,113.36,111.43,111.62,75678.0
2023-09-14 10:30:00,111.62,112.58,111.56,112.53,92823.0,111.62,112.58,111.56,112.53,92823.0
2023-09-14 11:00:00,112.53,113.25,112.49,112.87,52015.0,112.53,113.25,112.49,112.87,52015.0
2023-09-14 11:30:00,112.87,112.99,111.46,111.48,62319.0,112.87,112.99,111.46,111.48,62319.0
2023-09-14 12:00:00,111.48,111.58,109.52,110.2,154030.0,111.48,111.58,109.52,110.2,154030.0
2023-09-14 12:30:00,110.21,110.59,109.71,110.27,44176.0,110.21,110.59,109.71,110.27,44176.0
2023-09-14 13:00:00,110.29,111.27,110.14,110.93,41601.0,110.29,111.27,110.14,110.93,41601.0
2023-09-14 13:30:00,110.86,111.43,110.79,111.36,22498.0,110.86,111.43,110.79,111.36,22498.0
2023-09-14 14:00:00,111.36,111.94,111.26,111.93,31765.0,111.36,111.94,111.26,111.93,31765.0
2023-09-14 14:30:00,111.95,112.39,111.83,112.18,28744.0,111.95,112.39,111.83,112.18,28744.0
2023-09-14 15:00:00,112.25,112.41,111.67,111.69,45444.0,112.25,112.41,111.67,111.69,45444.0
2023-09-14 15:30:00,111.72,111.98,111.55,111.91,137599.0,111.72,111.98,111.55,111.91,137599.0
2023-09-15 09:30:00,111.18,111.93,109.94,109.97,93168.0,111.18,111.93,109.94,109.97,93168.0
2023-09-15 10:00:00,110.22,111.11,110.22,110.76,30518.0,110.22,111.11,110.22,110.76,30518.0
2023-09-15 10:30:00,110.78,111.5,110.41,110.62,41291.0,110.78,111.5,110.41,110.62,41291.0
2023-09-15 11:00:00,110.6,111.17,110.55,111.01,34549.0,110.6,111.17,110.55,111.01,34549.0
2023-09-15 11:30:00,111.01,111.84,111.01,111.79,19762.0,111.01,111.84,111.01,111.79,19762.0
2023-09-15 12:00:00,111.81,111.91,111.16,111.37,15099.0,111.81,111.91,111.16,111.37,15099.0
2023-09-15 12:30:00,111.39,111.39,110.75,110.85,24210.0,111.39,111.39,110.75,110.85,24210.0
2023-09-15 13:00:00,110.85,110.85,110.09,110.18,16228.0,110.85,110.85,110.09,110.18,16228.0
2023-09-15 13:30:00,110.13,110.82,109.95,110.7,15186.0,110.13,110.82,109.95,110.7,15186.0
2023-09-15 14:00:00,110.69,110.89,110.56,110.68,16662.0,110.69,110.89,110.56,110.68,16662.0
2023-09-15 14:30:00,110.7,111.49,110.68,111.33,14655.0,110.7,111.49,110.68,111.33,14655.0
2023-09-15 15:00:00,111.31,111.45,111.2,111.45,26542.0,111.31,111.45,111.2,111.45,26542.0
2023-09-15 15:30:00,111.5,112.03,111.5,111.71,149577.0,111.5,112.03,111.5,111.71,149577.0
2023-09-18 09:30:00,110.35,110.9,108.81,110.15,65633.0,110.35,110.9,108.81,110.15,65633.0
2023-09-18 10:00:00,110.14,111.05,109.99,110.83,56315.0,110.14,111.05,109.99,110.83,56315.0
2023-09-18 10:30:00,110.69,111.13,110.27,111.09,28245.0,110.69,111.13,110.27,111.09,28245.0
2023-09-18 11:00:00,111.14,111.54,110.79,111.38,31942.0,111.14,111.54,110.79,111.38,31942.0
2023-09-18 11:30:00,111.38,111.55,111.03,111.03,32420.0,111.38,111.55,111.03,111.03,32420.0
2023-09-18 12:00:00,111.09,111.2,110.71,110.85,18766.0,111.09,111.2,110.71,110.85,18766.0
2023-09-18 12:30:00,110.84,111.73,110.76,111.4,25574.0,110.84,111.73,110.76,111.4,25574.0
2023-09-18 13:00:00,111.49,111.61,111.37,111.5,14400.0,111.49,111.61,111.37,111.5,14400.0
2023-09-18 13:30:00,111.52,111.56,111.07,111.07,38018.0,111.52,111.56,111.07,111.07,38018.0
2023-09-18 14:00:00,111.03,111.05,110.66,110.82,27247.0,111.03,111.05,110.66,110.82,27247.0
2023-09-18 14:30:00,110.76,110.9,110.15,110.38,29734.0,110.76,110.9,110.15,110.38,29734.0
2023-09-18 15:00:00,110.38,110.39,109.89,110.06,28511.0,110.38,110.39,109.89,110.06,28511.0
2023-09-18 15:30:00,110.03,110.09,109.45,110.0,136768.0,110.03,110.09,109.45,110.0,136768.0
2023-09-19 09:30:00,109.52,112.0,109.4,109.7,36188.0,109.52,112.0,109.4,109.7,36188.0
2023-09-19 10:00:00,109.68,109.83,108.7,108.81,63472.0,109.68,109.83,108.7,108.81,63472.0
2023-09-19 10:30:00,108.82,109.26,108.05,108.22,64098.0,108.82,109.26,108.05,108.22,64098.0
2023-09-19 11:00:00,108.31,109.27,108.27,109.14,38242.0,108.31,109.27,108.27,109.14,38242.0
2023-09-19 11:30:00,109.12,109.71,108.99,109.71,32775.0,109.12,109.71,108.99,109.71,32775.0
2023-09-19 12:00:00,109.71,110.16,109.41,109.74,32537.0,109.71,110.16,109.41,109.74,32537.0
2023-09-19 12:30:00,109.77,109.77,109.0,109.49,16682.0,109.77,109.77,109.0,109.49,16682.0
2023-09-19 13:00:00,109.48,109.9,109.48,109.53,31105.0,109.48,109.9,109.48,109.53,31105.0
2023-09-19 13:30:00,109.53,110.44,109.53,110.22,30169.0,109.53,110.44,109.53,110.22,30169.0
2023-09-19 14:00:00,110.25,110.35,109.87,110.02,25865.0,110.25,110.35,109.87,110.02,25865.0
2023-09-19 14:30:00,110.04,110.43,109.87,110.03,39016.0,110.04,110.43,109.87,110.03,39016.0
2023-09-19 15:00:00,110.02,110.61,109.92,110.59,39284.0,110.02,110.61,109.92,110.59,39284.0
2023-09-19 15:30:00,110.62,110.67,109.77,109.92,157612.0,110.62,110.67,109.77,109.92,157612.0
2023-09-20 09:30:00,111.42,112.41,110.67,111.75,39164.0,111.42,112.41,110.67,111.75,39164.0
2023-09-20 10:00:00,111.7,112.29,111.69,111.97,17809.0,111.7,112.29,111.69,111.97,17809.0
2023-09-20 10:30:00,111.97,112.25,111.75,111.75,15834.0,111.97,112.25,111.75,111.75,15834.0
2023-09-20 11:00:00,111.81,111.81,111.4,111.5,8562.0,111.81,111.81,111.4,111.5,8562.0
2023-09-20 11:30:00,111.57,112.11,111.5,112.11,16997.0,111.57,112.11,111.5,112.11,16997.0
2023-09-20 12:00:00,112.0,112.66,111.94,112.23,36379.0,112.0,112.66,111.94,112.23,36379.0
2023-09-20 12:30:00,112.23,112.61,112.11,112.25,19558.0,112.23,112.61,112.11,112.25,19558.0
2023-09-20 13:00:00,112.3,112.58,112.16,112.45,9168.0,112.3,112.58,112.16,112.45,9168.0
2023-09-20 13:30:00,112.51,112.55,111.92,112.18,8094.0,112.51,112.55,111.92,112.18,8094.0
2023-09-20 14:00:00,112.11,112.11,111.12,111.74,26881.0,112.11,112.11,111.12,111.74,26881.0
2023-09-20 14:30:00,111.72,112.33,111.33,111.37,14719.0,111.72,112.33,111.33,111.37,14719.0
2023-09-20 15:00:00,111.3,111.55,110.73,110.96,19816.0,111.3,111.55,110.73,110.96,19816.0
2023-09-20 15:30:00,110.97,111.09,110.0,110.22,108156.0,110.97,111.09,110.0,110.22,108156.0
2023-09-21 09:30:00,108.63,109.34,107.87,108.4,53402.0,108.63,109.34,107.87,108.4,53402.0
2023-09-21 10:00:00,108.4,109.18,108.16,108.26,36513.0,108.4,109.18,108.16,108.26,36513.0
2023-09-21 10:30:00,108.27,109.11,108.01,108.8,26576.0,108.27,109.11,108.01,108.8,26576.0
2023-09-21 11:00:00,108.79,109.7,108.5,109.53,39066.0,108.79,109.7,108.5,109.53,39066.0
2023-09-21 11:30:00,109.61,110.2,109.61,109.96,23435.0,109.61,110.2,109.61,109.96,23435.0
2023-09-21 12:00:00,109.95,110.25,109.56,110.02,20735.0,109.95,110.25,109.56,110.02,20735.0
2023-09-21 12:30:00,110.15,110.22,109.55,109.9,25595.0,110.15,110.22,109.55,109.9,25595.0
2023-09-21 13:00:00,109.98,110.61,109.9,110.45,19787.0,109.98,110.61,109.9,110.45,19787.0
2023-09-21 13:30:00,110.26,110.72,109.97,110.04,22902.0,110.26,110.72,109.97,110.04,22902.0
2023-09-21 14:00:00,110.14,110.21,109.3,109.32,25305.0,110.14,110.21,109.3,109.32,25305.0
2023-09-21 14:30:00,109.23,109.41,108.72,108.98,16114.0,109.23,109.41,108.72,108.98,16114.0
2023-09-21 15:00:00,109.02,109.07,108.51,108.7,23903.0,109.02,109.07,108.51,108.7,23903.0
2023-09-21 15:30:00,108.75,109.06,108.32,108.45,100384.0,108.75,109.06,108.32,108.45,100384.0
2023-09-22 09:30:00,109.03,109.31,106.96,107.05,39831.0,109.03,109.31,106.96,107.05,39831.0
2023-09-22 10:00:00,107.08,107.61,106.62,107.02,28505.0,107.08,107.61,106.62,107.02,28505.0
2023-09-22 10:30:00,107.08,107.32,106.68,107.17,32484.0,107.08,107.32,106.68,107.17,32484.0
2023-09-22 11:00:00,107.19,107.2,106.21,106.72,27671.0,107.19,107.2,106.21,106.72,27671.0
2023-09-22 11:30:00,106.72,107.28,106.58,106.58,22482.0,106.72,107.28,106.58,106.58,22482.0
2023-09-22 12:00:00,106.47,107.02,106.32,106.71,17936.0,106.47,107.02,106.32,106.71,17936.0
2023-09-22 12:30:00,106.71,107.02,106.68,106.83,27350.0,106.71,107.02,106.68,106.83,27350.0
2023-09-22 13:00:00,106.77,107.54,106.77,107.38,21518.0,106.77,107.54,106.77,107.38,21518.0
2023-09-22 13:30:00,107.36,107.48,106.59,106.6,25965.0,107.36,107.48,106.59,106.6,25965.0
2023-09-22 14:00:00,106.62,106.86,106.33,106.47,31184.0,106.62,106.86,106.33,106.47,31184.0
2023-09-22 14:30:00,106.39,106.98,106.39,106.82,27402.0,106.39,106.98,106.39,106.82,27402.0
2023-09-22 15:00:00,106.9,107.4,106.87,107.28,40100.0,106.9,107.4,106.87,107.28,40100.0
2023-09-22 15:30:00,107.27,107.35,106.52,106.75,150927.0,107.27,107.35,106.52,106.75,150927.0
2023-09-25 09:30:00,106.0,107.96,105.63,107.55,41105.0,106.0,107.96,105.63,107.55,41105.0
2023-09-25 10:00:00,107.36,107.36,106.34,106.8,18002.0,107.36,107.36,106.34,106.8,18002.0
2023-09-25 10:30:00,106.72,106.9,105.88,105.99,21915.0,106.72,106.9,105.88,105.99,21915.0
2023-09-25 11:00:00,106.0,107.4,105.95,106.95,24567.0,106.0,107.4,105.95,106.95,24567.0
2023-09-25 11:30:00,107.0,107.2,106.45,106.79,25595.0,107.0,107.2,106.45,106.79,25595.0
2023-09-25 12:00:00,106.74,107.17,106.65,107.1,16959.0,106.74,107.17,106.65,107.1,16959.0
2023-09-25 12:30:00,107.12,107.13,106.64,106.87,10653.0,107.12,107.13,106.64,106.87,10653.0
2023-09-25 13:00:00,106.87,107.39,106.81,107.14,16836.0,106.87,107.39,106.81,107.14,16836.0
2023-09-25 13:30:00,107.12,107.61,107.11,107.39,35045.0,107.12,107.61,107.11,107.39,35045.0
2023-09-25 14:00:00,107.43,107.57,106.8,107.0,16337.0,107.43,107.57,106.8,107.0,16337.0
2023-09-25 14:30:00,106.97,107.15,106.78,106.85,28571.0,106.97,107.15,106.78,106.85,28571.0
2023-09-25 15:00:00,106.88,107.4,106.52,107.18,29327.0,106.88,107.4,106.52,107.18,29327.0
2023-09-25 15:30:00,107.18,107.72,107.14,107.41,120498.0,107.18,107.72,107.14,107.41,120498.0
2023-09-26 09:30:00,106.6,107.07,105.39,105.52,38911.0,106.6,107.07,105.39,105.52,38911.0
2023-09-26 10:00:00,105.48,106.73,105.14,106.73,104522.0,105.48,106.73,105.14,106.73,104522.0
2023-09-26 10:30:00,106.55,106.67,105.33,105.97,29865.0,106.55,106.67,105.33,105.97,29865.0
2023-09-26 11:00:00,106.02,106.25,105.15,105.26,34504.0,106.02,106.25,105.15,105.26,34504.0
2023-09-26 11:30:00,105.23,105.9,105.09,105.87,60145.0,105.23,105.9,105.09,105.87,60145.0
2023-09-26 12:00:00,105.87,105.92,104.51,104.71,58794.0,105.87,105.92,104.51,104.71,58794.0
2023-09-26 12:30:00,104.67,104.71,103.77,103.86,36435.0,104.67,104.71,103.77,103.86,36435.0
2023-09-26 13:00:00,103.88,104.15,103.66,103.71,35016.0,103.88,104.15,103.66,103.71,35016.0
2023-09-26 13:30:00,103.72,104.15,103.45,103.78,79227.0,103.72,104.15,103.45,103.78,79227.0
2023-09-26 14:00:00,103.78,103.79,103.18,103.26,64455.0,103.78,103.79,103.18,103.26,64455.0
2023-09-26 14:30:00,103.22,104.56,103.22,103.82,93949.0,103.22,104.56,103.22,103.82,93949.0
2023-09-26 15:00:00,103.76,104.15,103.61,103.65,60258.0,103.76,104.15,103.61,103.65,60258.0
2023-09-26 15:30:00,103.64,103.95,103.21,103.24,269727.0,103.64,103.95,103.21,103.24,269727.0
2023-09-27 09:30:00,108.68,110.53,106.55,109.71,317585.0,108.68,110.53,106.55,109.71,317585.0
2023-09-27 10:00:00,109.75,109.95,108.21,109.4,82626.0,109.75,109.95,108.21,109.4,82626.0
2023-09-27 10:30:00,109.42,110.84,108.75,108.96,105895.0,109.42,110.84,108.75,108.96,105895.0
2023-09-27 11:00:00,108.9,109.82,108.34,108.97,52814.0,108.9,109.82,108.34,108.97,52814.0
2023-09-27 11:30:00,108.95,108.95,107.92,108.33,38334.0,108.95,108.95,107.92,108.33,38334.0
2023-09-27 12:00:00,108.39,108.39,107.75,108.07,30970.0,108.39,108.39,107.75,108.07,30970.0
2023-09-27 12:30:00,108.13,109.2,108.03,108.81,43692.0,108.13,109.2,108.03,108.81,43692.0
2023-09-27 13:00:00,108.86,109.58,108.45,108.62,43334.0,108.86,109.58,108.45,108.62,43334.0
2023-09-27 13:30:00,108.61,109.03,108.13,109.03,38638.0,108.61,109.03,108.13,109.03,38638.0
2023-09-27 14:00:00,108.99,109.36,108.71,109.36,33298.0,108.99,109.36,108.71,109.36,33298.0
2023-09-27 14:30:00,109.37,110.09,109.15,109.55,73219.0,109.37,110.09,109.15,109.55,73219.0
2023-09-27 15:00:00,109.55,110.28,109.36,109.36,110385.0,109.55,110.28,109.36,109.36,110385.0
2023-09-27 15:30:00,109.37,109.6,108.33,108.91,275140.0,109.37,109.6,108.33,108.91,275140.0
2023-09-28 09:30:00,109.91,110.5,108.43,110.04,97409.0,109.91,110.5,108.43,110.04,97409.0
2023-09-28 10:00:00,110.03,110.64,108.62,108.62,65317.0,110.03,110.64,108.62,108.62,65317.0
2023-09-28 10:30:00,108.58,109.21,107.87,109.02,56840.0,108.58,109.21,107.87,109.02,56840.0
2023-09-28 11:00:00,108.89,109.91,108.57,109.91,35559.0,108.89,109.91,108.57,109.91,35559.0
2023-09-28 11:30:00,109.92,111.0,109.9,110.9,117368.0,109.92,111.0,109.9,110.9,117368.0
2023-09-28 12:00:00,110.87,111.08,110.42,111.0,39989.0,110.87,111.08,110.42,111.0,39989.0
2023-09-28 12:30:00,111.0,111.2,110.04,110.08,42200.0,111.0,111.2,110.04,110.08,42200.0
2023-09-28 13:00:00,110.09,110.33,109.7,109.73,30280.0,110.09,110.33,109.7,109.73,30280.0
2023-09-28 13:30:00,109.61,109.73,109.05,109.49,53719.0,109.61,109.73,109.05,109.49,53719.0
2023-09-28 14:00:00,109.49,110.0,109.33,109.88,45376.0,109.49,110.0,109.33,109.88,45376.0
2023-09-28 14:30:00,109.86,110.01,109.31,109.74,56564.0,109.86,110.01,109.31,109.74,56564.0
2023-09-28 15:00:00,109.74,110.03,109.59,109.77,71803.0,109.74,110.03,109.59,109.77,71803.0
2023-09-28 15:30:00,109.76,109.76,108.69,109.0,196922.0,109.76,109.76,108.69,109.0,196922.0
2023-09-29 09:30:00,110.17,111.0,109.73,110.87,47903.0,110.17,111.0,109.73,110.87,47903.0
2023-09-29 10:00:00,110.87,110.89,109.8,110.71,65385.0,110.87,110.89,109.8,110.71,65385.0
2023-09-29 10:30:00,110.72,110.96,110.45,110.8,43482.0,110.72,110.96,110.45,110.8,43482.0
2023-09-29 11:00:00,110.81,111.25,110.22,110.79,37496.0,110.81,111.25,110.22,110.79,37496.0
2023-09-29 11:30:00,110.77,110.87,110.17,110.55,19549.0,110.77,110.87,110.17,110.55,19549.0
2023-09-29 12:00:00,110.49,111.12,110.3,110.9,51639.0,110.49,111.12,110.3,110.9,51639.0
2023-09-29 12:30:00,110.81,111.03,109.8,110.15,17746.0,110.81,111.03,109.8,110.15,17746.0
2023-09-29 13:00:00,110.11,110.11,109.31,109.62,28081.0,110.11,110.11,109.31,109.62,28081.0
2023-09-29 13:30:00,109.58,109.81,109.41,109.54,22294.0,109.58,109.81,109.41,109.54,22294.0
2023-09-29 14:00:00,109.52,109.9,109.43,109.5,25937.0,109.52,109.9,109.43,109.5,25937.0
2023-09-29 14:30:00,109.56,109.99,109.49,109.96,16389.0,109.56,109.99,109.49,109.96,16389.0
2023-09-29 15:00:00,110.0,110.09,109.49,109.64,28445.0,110.0,110.09,109.49,109.64,28445.0
2023-09-29 15:30:00,109.6,109.62,108.85,108.98,121859.0,109.6,109.62,108.85,108.98,121859.0
2023-10-02 09:30:00,108.24,109.14,107.27,107.8,70035.0,108.24,109.14,107.27,107.8,70035.0
2023-10-02 10:00:00,107.8,108.45,107.6,107.69,21320.0,107.8,108.45,107.6,107.69,21320.0
2023-10-02 10:30:00,107.66,108.93,107.5,107.86,40314.0,107.66,108.93,107.5,107.86,40314.0
2023-10-02 11:00:00,107.92,108.42,107.7,108.35,15436.0,107.92,108.42,107.7,108.35,15436.0
2023-10-02 11:30:00,108.35,108.38,107.4,107.56,17551.0,108.35,108.38,107.4,107.56,17551.0
2023-10-02 12:00:00,107.55,107.66,106.73,106.73,27478.0,107.55,107.66,106.73,106.73,27478.0
2023-10-02 12:30:00,106.71,106.81,106.6,106.6,19323.0,106.71,106.81,106.6,106.6,19323.0
2023-10-02 13:00:00,106.58,106.62,105.86,106.04,66593.0,106.58,106.62,105.86,106.04,66593.0
2023-10-02 13:30:00,106.09,106.31,105.88,106.15,14258.0,106.09,106.31,105.88,106.15,14258.0
2023-10-02 14:00:00,106.1,106.58,105.9,105.91,19765.0,106.1,106.58,105.9,105.91,19765.0
2023-10-02 14:30:00,105.94,105.98,105.37,105.55,39706.0,105.94,105.98,105.37,105.55,39706.0
2023-10-02 15:00:00,105.51,105.9,105.3,105.89,55939.0,105.51,105.9,105.3,105.89,55939.0
2023-10-02 15:30:00,105.85,106.18,105.52,106.1,135615.0,105.85,106.18,105.52,106.1,135615.0
2023-10-03 09:30:00,105.19,106.1,104.58,105.37,33569.0,105.19,106.1,104.58,105.37,33569.0
2023-10-03 10:00:00,105.09,105.09,102.91,103.1,95727.0,105.09,105.09,102.91,103.1,95727.0
2023-10-03 10:30:00,102.89,103.54,102.75,103.0,39468.0,102.89,103.54,102.75,103.0,39468.0
2023-10-03 11:00:00,102.96,103.3,102.73,103.08,53551.0,102.96,103.3,102.73,103.08,53551.0
2023-10-03 11:30:00,103.08,103.43,102.71,103.13,39041.0,103.08,103.43,102.71,103.13,39041.0
2023-10-03 12:00:00,103.06,103.89,103.06,103.63,45348.0,103.06,103.89,103.06,103.63,45348.0
2023-10-03 12:30:00,103.65,103.65,102.83,103.06,20897.0,103.65,103.65,102.83,103.06,20897.0
2023-10-03 13:00:00,103.19,103.6,102.83,102.85,33032.0,103.19,103.6,102.83,102.85,33032.0
2023-10-03 13:30:00,102.86,103.06,102.38,102.61,40109.0,102.86,103.06,102.38,102.61,40109.0
2023-10-03 14:00:00,102.64,102.95,102.54,102.81,29527.0,102.64,102.95,102.54,102.81,29527.0
2023-10-03 14:30:00,102.95,103.38,102.84,103.35,32195.0,102.95,103.38,102.84,103.35,32195.0
2023-10-03 15:00:00,103.37,103.67,102.82,102.85,49499.0,103.37,103.67,102.82,102.85,49499.0
2023-10-03 15:30:00,102.86,103.18,102.78,103.15,171923.0,102.86,103.18,102.78,103.15,171923.0
2023-10-04 09:30:00,103.74,103.77,102.06,102.06,31241.0,103.74,103.77,102.06,102.06,31241.0
2023-10-04 10:00:00,102.1,102.3,100.23,100.25,104431.0,102.1,102.3,100.23,100.25,104431.0
2023-10-04 10:30:00,100.21,101.0,100.21,100.32,48612.0,100.21,101.0,100.21,100.32,48612.0
2023-10-04 11:00:00,100.33,100.94,100.32,100.6,22608.0,100.33,100.94,100.32,100.6,22608.0
2023-10-04 11:30:00,100.53,101.72,100.48,101.71,38765.0,100.53,101.72,100.48,101.71,38765.0
2023-10-04 12:00:00,101.62,101.64,100.86,101.51,40114.0,101.62,101.64,100.86,101.51,40114.0
2023-10-04 12:30:00,101.54,101.75,100.62,101.03,53416.0,101.54,101.75,100.62,101.03,53416.0
2023-10-04 13:00:00,100.95,101.25,100.66,101.08,43407.0,100.95,101.25,100.66,101.08,43407.0
2023-10-04 13:30:00,101.0,101.3,100.93,100.97,29690.0,101.0,101.3,100.93,100.97,29690.0
2023-10-04 14:00:00,100.98,101.14,100.55,100.75,37385.0,100.98,101.14,100.55,100.75,37385.0
2023-10-04 14:30:00,100.74,101.1,100.69,101.05,30028.0,100.74,101.1,100.69,101.05,30028.0
2023-10-04 15:00:00,101.07,101.88,101.07,101.61,49523.0,101.07,101.88,101.07,101.61,49523.0
2023-10-04 15:30:00,101.66,102.16,101.59,101.7,127655.0,101.66,102.16,101.59,101.7,127655.0
2023-10-05 09:30:00,101.79,102.43,100.56,101.69,40922.0,101.79,102.43,100.56,101.69,40922.0
2023-10-05 10:00:00,101.15,102.23,101.15,101.68,22020.0,101.15,102.23,101.15,101.68,22020.0
2023-10-05 10:30:00,101.67,101.86,101.08,101.1,37150.0,101.67,101.86,101.08,101.1,37150.0
2023-10-05 11:00:00,101.14,101.72,100.85,101.47,25322.0,101.14,101.72,100.85,101.47,25322.0
2023-10-05 11:30:00,101.51,102.23,101.37,102.02,28642.0,101.51,102.23,101.37,102.02,28642.0
2023-10-05 12:00:00,101.98,102.03,101.78,101.89,18942.0,101.98,102.03,101.78,101.89,18942.0
2023-10-05 12:30:00,101.86,102.07,101.57,101.6,39764.0,101.86,102.07,101.57,101.6,39764.0
2023-10-05 13:00:00,101.64,101.64,101.08,101.62,15241.0,101.64,101.64,101.08,101.62,15241.0
2023-10-05 13:30:00,101.64,102.1,101.54,101.94,28941.0,101.64,102.1,101.54,101.94,28941.0
2023-10-05 14:00:00,102.01,102.21,101.65,101.96,30366.0,102.01,102.21,101.65,101.96,30366.0
2023-10-05 14:30:00,102.02,102.33,101.7,101.82,34759.0,102.02,102.33,101.7,101.82,34759.0
2023-10-05 15:00:00,101.81,101.87,101.2,101.53,72170.0,101.81,101.87,101.2,101.53,72170.0
2023-10-05 15:30:00,101.6,101.78,101.09,101.13,204244.0,101.6,101.78,101.09,101.13,204244.0
2023-10-06 09:30:00,100.0,102.0,99.65,100.7,83622.0,100.0,102.0,99.65,100.7,83622.0
2023-10-06 10:00:00,100.68,101.3,100.03,101.26,54594.0,100.68,101.3,100.03,101.26,54594.0
2023-10-06 10:30:00,101.33,101.99,101.27,101.55,50092.0,101.33,101.99,101.27,101.55,50092.0
2023-10-06 11:00:00,101.57,102.57,101.53,102.48,33537.0,101.57,102.57,101.53,102.48,33537.0
2023-10-06 11:30:00,102.42,103.3,102.27,103.17,20529.0,102.42,103.3,102.27,103.17,20529.0
2023-10-06 12:00:00,103.18,103.47,102.04,102.23,28041.0,103.18,103.47,102.04,102.23,28041.0
2023-10-06 12:30:00,102.19,102.67,101.85,101.99,17235.0,102.19,102.67,101.85,101.99,17235.0
2023-10-06 13:00:00,102.01,102.38,101.66,102.25,22693.0,102.01,102.38,101.66,102.25,22693.0
2023-10-06 13:30:00,102.27,102.68,101.96,102.57,42542.0,102.27,102.68,101.96,102.57,42542.0
2023-10-06 14:00:00,102.52,102.65,102.21,102.57,31463.0,102.52,102.65,102.21,102.57,31463.0
2023-10-06 14:30:00,102.54,103.2,102.41,103.05,40129.0,102.54,103.2,102.41,103.05,40129.0
2023-10-06 15:00:00,103.0,103.06,102.37,102.92,31826.0,103.0,103.06,102.37,102.92,31826.0
2023-10-06 15:30:00,102.92,102.97,102.4,102.52,127519.0,102.92,102.97,102.4,102.52,127519.0
2023-10-09 09:30:00,101.46,103.28,101.46,102.89,38018.0,101.46,103.28,101.46,102.89,38018.0
2023-10-09 10:00:00,102.62,103.17,102.36,102.73,21603.0,102.62,103.17,102.36,102.73,21603.0
2023-10-09 10:30:00,102.7,102.88,102.21,102.37,21496.0,102.7,102.88,102.21,102.37,21496.0
2023-10-09 11:00:00,102.46,102.78,102.32,102.64,16405.0,102.46,102.78,102.32,102.64,16405.0
2023-10-09 11:30:00,102.65,102.68,102.22,102.55,25765.0,102.65,102.68,102.22,102.55,25765.0
2023-10-09 12:00:00,102.58,103.13,102.44,103.12,17615.0,102.58,103.13,102.44,103.12,17615.0
2023-10-09 12:30:00,103.12,103.12,102.34,102.49,31718.0,103.12,103.12,102.34,102.49,31718.0
2023-10-09 13:00:00,102.48,103.01,102.38,102.97,19495.0,102.48,103.01,102.38,102.97,19495.0
2023-10-09 13:30:00,103.03,103.85,102.93,103.72,23110.0,103.03,103.85,102.93,103.72,23110.0
2023-10-09 14:00:00,103.58,104.41,103.44,104.39,19372.0,103.58,104.41,103.44,104.39,19372.0
2023-10-09 14:30:00,104.4,104.4,103.97,104.17,18779.0,104.4,104.4,103.97,104.17,18779.0
2023-10-09 15:00:00,104.13,104.3,103.6,103.9,33491.0,104.13,104.3,103.6,103.9,33491.0
2023-10-09 15:30:00,103.92,103.92,103.25,103.44,102299.0,103.92,103.92,103.25,103.44,102299.0
2023-10-10 09:30:00,103.83,106.26,103.83,106.26,26548.0,103.83,106.26,103.83,106.26,26548.0
2023-10-10 10:00:00,106.25,108.14,106.18,107.97,69179.0,106.25,108.14,106.18,107.97,69179.0
2023-10-10 10:30:00,108.03,108.8,107.91,108.34,75515.0,108.03,108.8,107.91,108.34,75515.0
2023-10-10 11:00:00,108.37,109.0,107.79,107.9,29179.0,108.37,109.0,107.79,107.9,29179.0
2023-10-10 11:30:00,107.89,108.56,107.89,108.53,28626.0,107.89,108.56,107.89,108.53,28626.0
2023-10-10 12:00:00,108.6,108.67,108.0,108.42,21157.0,108.6,108.67,108.0,108.42,21157.0
2023-10-10 12:30:00,108.4,108.56,108.21,108.32,14562.0,108.4,108.56,108.21,108.32,14562.0
2023-10-10 13:00:00,108.32,108.37,107.14,107.66,43333.0,108.32,108.37,107.14,107.66,43333.0
2023-10-10 13:30:00,107.73,107.88,107.49,107.59,28316.0,107.73,107.88,107.49,107.59,28316.0
2023-10-10 14:00:00,107.56,107.81,107.21,107.44,18467.0,107.56,107.81,107.21,107.44,18467.0
2023-10-10 14:30:00,107.39,107.82,107.34,107.47,18319.0,107.39,107.82,107.34,107.47,18319.0
2023-10-10 15:00:00,107.5,107.67,106.95,107.05,30249.0,107.5,107.67,106.95,107.05,30249.0
2023-10-10 15:30:00,107.07,107.5,106.94,107.41,123239.0,107.07,107.5,106.94,107.41,123239.0
2023-10-11 09:30:00,107.21,108.57,107.0,107.57,27351.0,107.21,108.57,107.0,107.57,27351.0
2023-10-11 10:00:00,107.52,107.84,107.37,107.7,14283.0,107.52,107.84,107.37,107.7,14283.0
2023-10-11 10:30:00,107.73,107.75,107.06,107.44,16561.0,107.73,107.75,107.06,107.44,16561.0
2023-10-11 11:00:00,107.51,107.97,106.93,107.43,15314.0,107.51,107.97,106.93,107.43,15314.0
2023-10-11 11:30:00,107.43,107.58,106.82,106.96,16362.0,107.43,107.58,106.82,106.96,16362.0
2023-10-11 12:00:00,106.84,107.28,106.54,106.77,8411.0,106.84,107.28,106.54,106.77,8411.0
2023-10-11 12:30:00,106.78,107.16,106.72,107.16,10479.0,106.78,107.16,106.72,107.16,10479.0
2023-10-11 13:00:00,107.19,107.4,106.64,106.89,14713.0,107.19,107.4,106.64,106.89,14713.0
2023-10-11 13:30:00,106.84,106.9,106.67,106.84,12652.0,106.84,106.9,106.67,106.84,12652.0
2023-10-11 14:00:00,106.9,107.83,106.87,107.5,14528.0,106.9,107.83,106.87,107.5,14528.0
2023-10-11 14:30:00,107.52,108.03,107.52,108.02,21075.0,107.52,108.03,107.52,108.02,21075.0
2023-10-11 15:00:00,108.04,108.25,107.64,108.19,33413.0,108.04,108.25,107.64,108.19,33413.0
2023-10-11 15:30:00,108.15,108.17,107.72,107.78,106629.0,108.15,108.17,107.72,107.78,106629.0
2023-10-12 09:30:00,107.75,107.75,103.92,103.98,48640.0,107.75,107.75,103.92,103.98,48640.0
2023-10-12 10:00:00,103.92,104.14,102.82,102.97,77264.0,103.92,104.14,102.82,102.97,77264.0
2023-10-12 10:30:00,102.98,103.41,102.08,102.09,42104.0,102.98,103.41,102.08,102.09,42104.0
2023-10-12 11:00:00,102.1,102.81,102.05,102.62,63697.0,102.1,102.81,102.05,102.62,63697.0
2023-10-12 11:30:00,102.64,102.78,102.12,102.51,29773.0,102.64,102.78,102.12,102.51,29773.0
2023-10-12 12:00:00,102.47,103.58,102.35,103.5,28280.0,102.47,103.58,102.35,103.5,28280.0
2023-10-12 12:30:00,103.63,103.67,103.01,103.11,14467.0,103.63,103.67,103.01,103.11,14467.0
2023-10-12 13:00:00,103.07,103.22,102.2,102.2,25448.0,103.07,103.22,102.2,102.2,25448.0
2023-10-12 13:30:00,102.19,102.42,101.94,102.05,27425.0,102.19,102.42,101.94,102.05,27425.0
2023-10-12 14:00:00,102.01,102.1,101.48,101.97,34480.0,102.01,102.1,101.48,101.97,34480.0
2023-10-12 14:30:00,101.93,102.4,101.74,101.84,26316.0,101.93,102.4,101.74,101.84,26316.0
2023-10-12 15:00:00,101.86,102.2,101.74,101.94,18568.0,101.86,102.2,101.74,101.94,18568.0
2023-10-12 15:30:00,101.91,102.04,101.43,101.43,149390.0,101.91,102.04,101.43,101.43,149390.0
2023-10-13 09:30:00,101.76,102.97,101.32,102.26,45375.0,101.76,102.97,101.32,102.26,45375.0
2023-10-13 10:00:00,102.02,102.51,101.29,101.4,55036.0,102.02,102.51,101.29,101.4,55036.0
2023-10-13 10:30:00,101.32,102.12,100.55,101.24,31832.0,101.32,102.12,100.55,101.24,31832.0
2023-10-13 11:00:00,101.18,101.34,100.67,100.99,44856.0,101.18,101.34,100.67,100.99,44856.0
2023-10-13 11:30:00,101.01,101.39,100.89,101.0,35622.0,101.01,101.39,100.89,101.0,35622.0
2023-10-13 12:00:00,100.96,101.36,100.84,101.23,30542.0,100.96,101.36,100.84,101.23,30542.0
2023-10-13 12:30:00,101.14,101.25,100.16,100.91,33856.0,101.14,101.25,100.16,100.91,33856.0
2023-10-13 13:00:00,100.84,100.85,99.97,100.09,28062.0,100.84,100.85,99.97,100.09,28062.0
2023-10-13 13:30:00,99.98,101.31,99.97,101.24,31801.0,99.98,101.31,99.97,101.24,31801.0
2023-10-13 14:00:00,101.2,101.77,101.04,101.47,28524.0,101.2,101.77,101.04,101.47,28524.0
2023-10-13 14:30:00,101.53,101.66,101.22,101.31,19334.0,101.53,101.66,101.22,101.31,19334.0
2023-10-13 15:00:00,101.34,101.72,101.06,101.06,27062.0,101.34,101.72,101.06,101.06,27062.0
2023-10-13 15:30:00,101.05,101.7,101.05,101.64,128080.0,101.05,101.7,101.05,101.64,128080.0
2023-10-16 09:30:00,102.62,102.91,100.28,101.68,54375.0,102.62,102.91,100.28,101.68,54375.0
2023-10-16 10:00:00,101.62,102.25,100.88,102.25,25791.0,101.62,102.25,100.88,102.25,25791.0
2023-10-16 10:30:00,102.25,102.25,100.6,100.76,25076.0,102.25,102.25,100.6,100.76,25076.0
2023-10-16 11:00:00,100.75,101.35,100.5,101.01,47589.0,100.75,101.35,100.5,101.01,47589.0
2023-10-16 11:30:00,101.02,101.02,99.61,99.83,37200.0,101.02,101.02,99.61,99.83,37200.0
2023-10-16 12:00:00,99.88,100.8,99.78,100.58,28003.0,99.88,100.8,99.78,100.58,28003.0
2023-10-16 12:30:00,100.63,100.74,100.21,100.3,23597.0,100.63,100.74,100.21,100.3,23597.0
2023-10-16 13:00:00,100.25,100.75,99.85,100.49,114305.0,100.25,100.75,99.85,100.49,114305.0
2023-10-16 13:30:00,100.39,100.67,100.37,100.51,43545.0,100.39,100.67,100.37,100.51,43545.0
2023-10-16 14:00:00,100.51,100.51,100.05,100.05,21975.0,100.51,100.51,100.05,100.05,21975.0
2023-10-16 14:30:00,100.01,100.25,99.84,100.21,23387.0,100.01,100.25,99.84,100.21,23387.0
2023-10-16 15:00:00,100.24,100.48,99.91,100.47,26207.0,100.24,100.48,99.91,100.47,26207.0
2023-10-16 15:30:00,100.45,100.57,100.13,100.3,139728.0,100.45,100.57,100.13,100.3,139728.0
2023-10-17 09:30:00,99.3,101.7,99.09,101.27,32772.0,99.3,101.7,99.09,101.27,32772.0
2023-10-17 10:00:00,101.23,102.1,101.04,101.94,32342.0,101.23,102.1,101.04,101.94,32342.0
2023-10-17 10:30:00,101.85,102.36,101.47,102.23,21561.0,101.85,102.36,101.47,102.23,21561.0
2023-10-17 11:00:00,102.32,102.36,101.81,101.94,20532.0,102.32,102.36,101.81,101.94,20532.0
2023-10-17 11:30:00,101.87,102.3,101.7,102.03,24196.0,101.87,102.3,101.7,102.03,24196.0
2023-10-17 12:00:00,102.03,102.05,101.41,101.48,17237.0,102.03,102.05,101.41,101.48,17237.0
2023-10-17 12:30:00,101.53,101.65,100.84,100.89,25381.0,101.53,101.65,100.84,100.89,25381.0
2023-10-17 13:00:00,100.96,101.34,100.72,101.23,23470.0,100.96,101.34,100.72,101.23,23470.0
2023-10-17 13:30:00,101.24,101.29,100.27,100.28,13878.0,101.24,101.29,100.27,100.28,13878.0
2023-10-17 14:00:00,100.27,100.33,100.05,100.14,23869.0,100.27,100.33,100.05,100.14,23869.0
2023-10-17 14:30:00,100.14,100.67,99.97,100.26,27921.0,100.14,100.67,99.97,100.26,27921.0
2023-10-17 15:00:00,100.19,100.53,100.03,100.38,57930.0,100.19,100.53,100.03,100.38,57930.0
2023-10-17 15:30:00,100.45,100.47,99.86,99.98,81060.0,100.45,100.47,99.86,99.98,81060.0
2023-10-18 09:30:00,98.85,99.1,96.84,97.09,97826.0,98.85,99.1,96.84,97.09,97826.0
2023-10-18 10:00:00,96.98,99.27,96.68,98.75,97438.0,96.98,99.27,96.68,98.75,97438.0
2023-10-18 10:30:00,98.62,99.09,96.26,96.29,60218.0,98.62,99.09,96.26,96.29,60218.0
2023-10-18 11:00:00,96.19,97.25,96.18,97.13,35092.0,96.19,97.25,96.18,97.13,35092.0
2023-10-18 11:30:00,97.19,97.5,96.7,97.03,38502.0,97.19,97.5,96.7,97.03,38502.0
2023-10-18 12:00:00,97.01,97.22,96.47,96.75,20367.0,97.01,97.22,96.47,96.75,20367.0
2023-10-18 12:30:00,96.74,96.79,95.79,95.91,72379.0,96.74,96.79,95.79,95.91,72379.0
2023-10-18 13:00:00,95.85,96.58,95.69,96.23,51356.0,95.85,96.58,95.69,96.23,51356.0
2023-10-18 13:30:00,96.29,96.51,95.86,96.41,38669.0,96.29,96.51,95.86,96.41,38669.0
2023-10-18 14:00:00,96.42,96.42,95.27,95.5,34905.0,96.42,96.42,95.27,95.5,34905.0
2023-10-18 14:30:00,95.43,95.62,95.11,95.57,47488.0,95.43,95.62,95.11,95.57,47488.0
2023-10-18 15:00:00,95.52,95.96,95.34,95.78,57151.0,95.52,95.96,95.34,95.78,57151.0
2023-10-18 15:30:00,95.74,95.85,95.1,95.5,220432.0,95.74,95.85,95.1,95.5,220432.0
2023-10-19 09:30:00,95.55,96.0,94.61,95.65,59149.0,95.55,96.0,94.61,95.65,59149.0
2023-10-19 10:00:00,95.59,96.62,95.05,95.05,43496.0,95.59,96.62,95.05,95.05,43496.0
2023-10-19 10:30:00,95.02,95.6,94.81,95.05,19235.0,95.02,95.6,94.81,95.05,19235.0
2023-10-19 11:00:00,95.03,95.43,94.88,95.38,25811.0,95.03,95.43,94.88,95.38,25811.0
2023-10-19 11:30:00,95.42,95.82,95.04,95.13,55018.0,95.42,95.82,95.04,95.13,55018.0
2023-10-19 12:00:00,95.05,95.99,94.88,95.52,46977.0,95.05,95.99,94.88,95.52,46977.0
2023-10-19 12:30:00,95.46,96.0,94.78,95.63,30235.0,95.46,96.0,94.78,95.63,30235.0
2023-10-19 13:00:00,95.67,96.0,95.23,95.36,25635.0,95.67,96.0,95.23,95.36,25635.0
2023-10-19 13:30:00,95.42,95.44,94.37,94.63,34555.0,95.42,95.44,94.37,94.63,34555.0
2023-10-19 14:00:00,94.69,95.08,94.55,94.81,30025.0,94.69,95.08,94.55,94.81,30025.0
2023-10-19 14:30:00,94.8,94.8,94.21,94.49,24310.0,94.8,94.8,94.21,94.49,24310.0
2023-10-19 15:00:00,94.3,94.56,93.62,93.8,77173.0,94.3,94.56,93.62,93.8,77173.0
2023-10-19 15:30:00,93.82,94.42,93.63,93.91,121433.0,93.82,94.42,93.63,93.91,121433.0
2023-10-20 09:30:00,90.38,92.33,89.12,91.45,182431.0,90.38,92.33,89.12,91.45,182431.0
2023-10-20 10:00:00,91.4,91.44,89.93,89.95,78625.0,91.4,91.44,89.93,89.95,78625.0
2023-10-20 10:30:00,89.9,90.62,89.35,89.55,69796.0,89.9,90.62,89.35,89.55,69796.0
2023-10-20 11:00:00,89.5,89.74,88.72,88.78,81031.0,89.5,89.74,88.72,88.78,81031.0
2023-10-20 11:30:00,88.77,89.23,88.61,89.1,51315.0,88.77,89.23,88.61,89.1,51315.0
2023-10-20 12:00:00,88.94,89.0,88.32,88.8,61450.0,88.94,89.0,88.32,88.8,61450.0
2023-10-20 12:30:00,88.76,89.62,88.52,89.41,63602.0,88.76,89.62,88.52,89.41,63602.0
2023-10-20 13:00:00,89.49,90.76,89.22,90.4,123509.0,89.49,90.76,89.22,90.4,123509.0
2023-10-20 13:30:00,90.48,90.69,89.81,89.94,46561.0,90.48,90.69,89.81,89.94,46561.0
2023-10-20 14:00:00,89.93,89.93,88.85,89.18,52276.0,89.93,89.93,88.85,89.18,52276.0
2023-10-20 14:30:00,89.09,89.28,88.52,88.91,46296.0,89.09,89.28,88.52,88.91,46296.0
2023-10-20 15:00:00,88.95,89.03,88.26,88.49,77289.0,88.95,89.03,88.26,88.49,77289.0
2023-10-20 15:30:00,88.45,88.68,88.25,88.42,136052.0,88.45,88.68,88.25,88.42,136052.0
2023-10-23 09:30:00,88.0,89.3,87.31,89.28,92383.0,88.0,89.3,87.31,89.28,92383.0
2023-10-23 10:00:00,89.2,89.37,88.45,88.45,30962.0,89.2,89.37,88.45,88.45,30962.0
2023-10-23 10:30:00,88.46,88.75,87.84,88.09,31943.0,88.46,88.75,87.84,88.09,31943.0
2023-10-23 11:00:00,88.17,88.83,87.91,88.47,31263.0,88.17,88.83,87.91,88.47,31263.0
2023-10-23 11:30:00,88.56,88.99,88.09,88.37,49826.0,88.56,88.99,88.09,88.37,49826.0
2023-10-23 12:00:00,88.35,88.9,88.16,88.59,39456.0,88.35,88.9,88.16,88.59,39456.0
2023-10-23 12:30:00,88.57,89.29,88.52,89.19,37307.0,88.57,89.29,88.52,89.19,37307.0
2023-10-23 13:00:00,89.14,89.39,88.92,89.08,35296.0,89.14,89.39,88.92,89.08,35296.0
2023-10-23 13:30:00,89.07,89.51,89.02,89.15,52648.0,89.07,89.51,89.02,89.15,52648.0
2023-10-23 14:00:00,89.14,89.54,89.0,89.24,51217.0,89.14,89.54,89.0,89.24,51217.0
2023-10-23 14:30:00,89.25,90.19,89.24,89.79,45929.0,89.25,90.19,89.24,89.79,45929.0
2023-10-23 15:00:00,89.84,89.86,88.78,88.88,83428.0,89.84,89.86,88.78,88.88,83428.0
2023-10-23 15:30:00,88.9,88.95,88.2,88.28,163589.0,88.9,88.95,88.2,88.28,163589.0
2023-10-24 09:30:00,89.35,90.36,88.98,89.85,45514.0,89.35,90.36,88.98,89.85,45514.0
2023-10-24 10:00:00,89.71,89.71,88.7,89.25,45759.0,89.71,89.71,88.7,89.25,45759.0
2023-10-24 10:30:00,89.25,89.26,87.65,87.65,37358.0,89.25,89.26,87.65,87.65,37358.0
2023-10-24 11:00:00,87.62,87.62,86.61,86.86,60335.0,87.62,87.62,86.61,86.86,60335.0
2023-10-24 11:30:00,86.82,86.99,86.42,86.52,43578.0,86.82,86.99,86.42,86.52,43578.0
2023-10-24 12:00:00,86.53,87.05,86.4,86.71,39112.0,86.53,87.05,86.4,86.71,39112.0
2023-10-24 12:30:00,86.62,86.9,86.37,86.85,28444.0,86.62,86.9,86.37,86.85,28444.0
2023-10-24 13:00:00,86.89,86.96,86.54,86.9,30033.0,86.89,86.96,86.54,86.9,30033.0
2023-10-24 13:30:00,86.96,87.18,86.7,87.05,23299.0,86.96,87.18,86.7,87.05,23299.0
2023-10-24 14:00:00,87.2,87.28,86.8,86.88,20580.0,87.2,87.28,86.8,86.88,20580.0
2023-10-24 14:30:00,87.08,87.17,86.78,86.8,30976.0,87.08,87.17,86.78,86.8,30976.0
2023-10-24 15:00:00,86.81,86.99,86.59,86.82,42252.0,86.81,86.99,86.59,86.82,42252.0
2023-10-24 15:30:00,86.86,86.92,86.51,86.77,156996.0,86.86,86.92,86.51,86.77,156996.0
2023-10-25 09:30:00,86.07,86.34,84.53,84.68,57266.0,86.07,86.34,84.53,84.68,57266.0
2023-10-25 10:00:00,84.66,84.99,83.63,83.84,81533.0,84.66,84.99,83.63,83.84,81533.0
2023-10-25 10:30:00,83.81,84.2,83.64,84.02,57700.0,83.81,84.2,83.64,84.02,57700.0
2023-10-25 11:00:00,83.9,85.22,83.9,85.14,89773.0,83.9,85.22,83.9,85.14,89773.0
2023-10-25 11:30:00,85.06,85.44,84.79,85.06,38009.0,85.06,85.44,84.79,85.06,38009.0
2023-10-25 12:00:00,84.99,85.2,84.57,85.08,35958.0,84.99,85.2,84.57,85.08,35958.0
2023-10-25 12:30:00,85.09,85.35,84.88,85.03,22010.0,85.09,85.35,84.88,85.03,22010.0
2023-10-25 13:00:00,84.97,85.09,84.54,84.96,29730.0,84.97,85.09,84.54,84.96,29730.0
2023-10-25 13:30:00,84.88,85.1,84.59,85.08,13150.0,84.88,85.1,84.59,85.08,13150.0
2023-10-25 14:00:00,85.08,85.19,84.62,84.86,19590.0,85.08,85.19,84.62,84.86,19590.0
2023-10-25 14:30:00,84.9,85.0,84.74,84.8,15538.0,84.9,85.0,84.74,84.8,15538.0
2023-10-25 15:00:00,84.83,85.32,84.73,85.22,34532.0,84.83,85.32,84.73,85.22,34532.0
2023-10-25 15:30:00,85.24,85.36,84.86,85.05,146084.0,85.24,85.36,84.86,85.05,146084.0
2023-10-26 09:30:00,85.28,86.0,84.36,84.36,56197.0,85.28,86.0,84.36,84.36,56197.0
2023-10-26 10:00:00,84.31,84.91,84.17,84.82,33988.0,84.31,84.91,84.17,84.82,33988.0
2023-10-26 10:30:00,84.78,85.53,84.45,85.31,35004.0,84.78,85.53,84.45,85.31,35004.0
2023-10-26 11:00:00,85.26,85.4,84.54,84.59,41523.0,85.26,85.4,84.54,84.59,41523.0
2023-10-26 11:30:00,84.59,84.63,83.81,83.81,19033.0,84.59,84.63,83.81,83.81,19033.0
2023-10-26 12:00:00,83.8,84.04,83.38,83.54,51499.0,83.8,84.04,83.38,83.54,51499.0
2023-10-26 12:30:00,83.59,84.0,83.48,83.67,27879.0,83.59,84.0,83.48,83.67,27879.0
2023-10-26 13:00:00,83.63,83.74,83.06,83.27,47381.0,83.63,83.74,83.06,83.27,47381.0
2023-10-26 13:30:00,83.29,83.57,83.07,83.53,24834.0,83.29,83.57,83.07,83.53,24834.0
2023-10-26 14:00:00,83.56,84.07,83.44,83.7,30889.0,83.56,84.07,83.44,83.7,30889.0
2023-10-26 14:30:00,83.74,84.17,83.6,84.06,43596.0,83.74,84.17,83.6,84.06,43596.0
2023-10-26 15:00:00,84.09,84.21,83.18,83.35,51182.0,84.09,84.21,83.18,83.35,51182.0
2023-10-26 15:30:00,83.32,83.46,82.82,83.26,159192.0,83.32,83.46,82.82,83.26,159192.0
2023-10-27 09:30:00,83.1,83.12,81.16,82.06,142886.0,83.1,83.12,81.16,82.06,142886.0
2023-10-27 10:00:00,81.98,81.98,80.8,81.34,64440.0,81.98,81.98,80.8,81.34,64440.0
2023-10-27 10:30:00,81.27,82.09,81.17,82.08,69313.0,81.27,82.09,81.17,82.08,69313.0
2023-10-27 11:00:00,82.02,83.7,81.74,83.14,69167.0,82.02,83.7,81.74,83.14,69167.0
2023-10-27 11:30:00,83.03,83.34,82.68,82.98,42284.0,83.03,83.34,82.68,82.98,42284.0
2023-10-27 12:00:00,82.97,83.14,82.32,82.37,54910.0,82.97,83.14,82.32,82.37,54910.0
2023-10-27 12:30:00,82.31,82.98,82.16,82.75,53998.0,82.31,82.98,82.16,82.75,53998.0
2023-10-27 13:00:00,82.73,82.75,81.97,82.06,42487.0,82.73,82.75,81.97,82.06,42487.0
2023-10-27 13:30:00,82.07,82.57,81.99,82.2,51682.0,82.07,82.57,81.99,82.2,51682.0
2023-10-27 14:00:00,82.14,82.35,81.82,81.82,39095.0,82.14,82.35,81.82,81.82,39095.0
2023-10-27 14:30:00,81.82,82.5,81.55,81.83,69964.0,81.82,82.5,81.55,81.83,69964.0
2023-10-27 15:00:00,81.88,82.46,81.82,82.28,69877.0,81.88,82.46,81.82,82.28,69877.0
2023-10-27 15:30:00,82.28,82.36,81.71,82.22,197553.0,82.28,82.36,81.71,82.22,197553.0
2023-10-30 09:30:00,81.95,82.82,80.5,80.77,82836.0,81.95,82.82,80.5,80.77,82836.0
2023-10-30 10:00:00,80.67,80.84,79.86,80.09,81305.0,80.67,80.84,79.86,80.09,81305.0
2023-10-30 10:30:00,80.15,81.45,80.07,81.3,92051.0,80.15,81.45,80.07,81.3,92051.0
2023-10-30 11:00:00,81.37,82.0,81.37,81.65,59609.0,81.37,82.0,81.37,81.65,59609.0
2023-10-30 11:30:00,81.75,82.05,81.61,81.73,88972.0,81.75,82.05,81.61,81.73,88972.0
2023-10-30 12:00:00,81.72,81.85,81.62,81.73,40576.0,81.72,81.85,81.62,81.73,40576.0
2023-10-30 12:30:00,81.7,81.82,81.47,81.65,35208.0,81.7,81.82,81.47,81.65,35208.0
2023-10-30 13:00:00,81.72,82.2,81.63,82.09,34756.0,81.72,82.2,81.63,82.09,34756.0
2023-10-30 13:30:00,82.14,82.5,81.77,82.11,128201.0,82.14,82.5,81.77,82.11,128201.0
2023-10-30 14:00:00,82.14,82.27,81.65,81.91,46073.0,82.14,82.27,81.65,81.91,46073.0
2023-10-30 14:30:00,81.88,82.08,81.76,82.02,40628.0,81.88,82.08,81.76,82.02,40628.0
2023-10-30 15:00:00,82.09,82.67,81.97,82.64,74387.0,82.09,82.67,81.97,82.64,74387.0
2023-10-30 15:30:00,82.61,82.73,82.2,82.25,241154.0,82.61,82.73,82.2,82.25,241154.0
2023-10-31 09:30:00,82.0,83.3,81.62,82.47,113889.0,82.0,83.3,81.62,82.47,113889.0
2023-10-31 10:00:00,82.24,83.71,81.83,82.72,101909.0,82.24,83.71,81.83,82.72,101909.0
2023-10-31 10:30:00,82.82,83.85,82.82,83.79,67158.0,82.82,83.85,82.82,83.79,67158.0
2023-10-31 11:00:00,83.8,83.86,83.2,83.68,68115.0,83.8,83.86,83.2,83.68,68115.0
2023-10-31 11:30:00,83.66,84.02,83.27,83.88,42294.0,83.66,84.02,83.27,83.88,42294.0
2023-10-31 12:00:00,84.0,84.01,82.82,83.46,38264.0,84.0,84.01,82.82,83.46,38264.0
2023-10-31 12:30:00,83.37,84.69,83.11,84.53,101653.0,83.37,84.69,83.11,84.53,101653.0
2023-10-31 13:00:00,84.5,84.92,84.05,84.26,63512.0,84.5,84.92,84.05,84.26,63512.0
2023-10-31 13:30:00,84.34,84.37,83.89,84.11,71860.0,84.34,84.37,83.89,84.11,71860.0
2023-10-31 14:00:00,84.19,84.44,83.65,83.69,40673.0,84.19,84.44,83.65,83.69,40673.0
2023-10-31 14:30:00,83.65,84.45,83.64,84.27,43592.0,83.65,84.45,83.64,84.27,43592.0
2023-10-31 15:00:00,84.28,84.7,84.11,84.44,82445.0,84.28,84.7,84.11,84.44,82445.0
2023-10-31 15:30:00,84.43,84.58,84.05,84.07,267893.0,84.43,84.58,84.05,84.07,267893.0
2023-11-01 09:30:00,95.99,97.53,93.06,94.55,371629.0,95.99,97.53,93.06,94.55,371629.0
2023-11-01 10:00:00,94.64,97.44,93.49,97.31,212141.0,94.64,97.44,93.49,97.31,212141.0
2023-11-01 10:30:00,97.21,97.87,96.19,96.58,144040.0,97.21,97.87,96.19,96.58,144040.0
2023-11-01 11:00:00,96.53,96.54,95.01,96.44,105521.0,96.53,96.54,95.01,96.44,105521.0
2023-11-01 11:30:00,96.44,97.32,96.0,96.96,96614.0,96.44,97.32,96.0,96.96,96614.0
2023-11-01 12:00:00,96.94,97.37,95.96,96.6,77367.0,96.94,97.37,95.96,96.6,77367.0
2023-11-01 12:30:00,96.58,96.74,95.69,95.83,63403.0,96.58,96.74,95.69,95.83,63403.0
2023-11-01 13:00:00,95.83,95.86,94.28,94.9,156684.0,95.83,95.86,94.28,94.9,156684.0
2023-11-01 13:30:00,94.95,94.98,93.85,94.97,153474.0,94.95,94.98,93.85,94.97,153474.0
2023-11-01 14:00:00,94.87,95.3,94.19,94.62,105735.0,94.87,95.3,94.19,94.62,105735.0
2023-11-01 14:30:00,94.67,95.2,93.21,94.33,166250.0,94.67,95.2,93.21,94.33,166250.0
2023-11-01 15:00:00,94.29,96.07,94.29,95.73,89905.0,94.29,96.07,94.29,95.73,89905.0
2023-11-01 15:30:00,95.71,96.11,95.31,96.03,406904.0,95.71,96.11,95.31,96.03,406904.0
2023-11-02 09:30:00,98.27,102.35,98.27,101.34,221047.0,98.27,102.35,98.27,101.34,221047.0
2023-11-02 10:00:00,101.22,101.89,99.9,101.84,111896.0,101.22,101.89,99.9,101.84,111896.0
2023-11-02 10:30:00,101.65,101.92,100.93,101.3,78403.0,101.65,101.92,100.93,101.3,78403.0
2023-11-02 11:00:00,101.34,102.49,101.16,101.97,67137.0,101.34,102.49,101.16,101.97,67137.0
2023-11-02 11:30:00,101.9,102.4,101.79,101.9,65235.0,101.9,102.4,101.79,101.9,65235.0
2023-11-02 12:00:00,101.89,102.45,101.45,101.73,39029.0,101.89,102.45,101.45,101.73,39029.0
2023-11-02 12:30:00,101.72,102.11,101.36,101.55,33297.0,101.72,102.11,101.36,101.55,33297.0
2023-11-02 13:00:00,101.64,102.04,101.35,101.35,57718.0,101.64,102.04,101.35,101.35,57718.0
2023-11-02 13:30:00,101.42,101.45,100.07,100.54,55788.0,101.42,101.45,100.07,100.54,55788.0
2023-11-02 14:00:00,100.48,100.64,100.06,100.44,40377.0,100.48,100.64,100.06,100.44,40377.0
2023-11-02 14:30:00,100.36,100.68,100.05,100.58,37264.0,100.36,100.68,100.05,100.58,37264.0
2023-11-02 15:00:00,100.57,100.71,99.24,99.24,72137.0,100.57,100.71,99.24,99.24,72137.0
2023-11-02 15:30:00,99.27,99.85,99.22,99.38,304828.0,99.27,99.85,99.22,99.38,304828.0
2023-11-03 09:30:00,103.02,108.44,102.99,107.59,232680.0,103.02,108.44,102.99,107.59,232680.0
2023-11-03 10:00:00,107.74,108.55,106.86,107.57,128586.0,107.74,108.55,106.86,107.57,128586.0
2023-11-03 10:30:00,107.53,107.77,105.87,106.62,111633.0,107.53,107.77,105.87,106.62,111633.0
2023-11-03 11:00:00,106.68,106.7,105.47,105.7,65497.0,106.68,106.7,105.47,105.7,65497.0
2023-11-03 11:30:00,105.86,106.06,104.68,105.17,67278.0,105.86,106.06,104.68,105.17,67278.0
2023-11-03 12:00:00,105.21,105.64,104.8,105.47,32012.0,105.21,105.64,104.8,105.47,32012.0
2023-11-03 12:30:00,105.52,105.89,105.35,105.89,26375.0,105.52,105.89,105.35,105.89,26375.0
2023-11-03 13:00:00,105.86,106.53,105.69,106.53,39537.0,105.86,106.53,105.69,106.53,39537.0
2023-11-03 13:30:00,106.55,106.94,106.42,106.82,37347.0,106.55,106.94,106.42,106.82,37347.0
2023-11-03 14:00:00,106.89,106.99,106.41,106.95,28032.0,106.89,106.99,106.41,106.95,28032.0
2023-11-03 14:30:00,106.95,107.34,106.93,107.03,65355.0,106.95,107.34,106.93,107.03,65355.0
2023-11-03 15:00:00,107.07,107.07,105.24,105.37,72473.0,107.07,107.07,105.24,105.37,72473.0
2023-11-03 15:30:00,105.36,105.78,104.84,104.93,295721.0,105.36,105.78,104.84,104.93,295721.0
2023-11-06 09:30:00,104.45,104.9,102.02,102.84,106689.0,104.45,104.9,102.02,102.84,106689.0
2023-11-06 10:00:00,102.85,103.29,101.88,101.97,78780.0,102.85,103.29,101.88,101.97,78780.0
2023-11-06 10:30:00,101.99,102.68,101.99,102.51,89695.0,101.99,102.68,101.99,102.51,89695.0
2023-11-06 11:00:00,102.51,103.44,102.34,102.66,49293.0,102.51,103.44,102.34,102.66,49293.0
2023-11-06 11:30:00,102.67,103.23,102.05,103.0,59124.0,102.67,103.23,102.05,103.0,59124.0
2023-11-06 12:00:00,103.02,103.39,102.84,103.19,26893.0,103.02,103.39,102.84,103.19,26893.0
2023-11-06 12:30:00,103.2,103.42,102.85,103.05,30515.0,103.2,103.42,102.85,103.05,30515.0
2023-11-06 13:00:00,103.09,103.09,102.37,102.73,29422.0,103.09,103.09,102.37,102.73,29422.0
2023-11-06 13:30:00,102.67,102.99,102.27,102.4,40531.0,102.67,102.99,102.27,102.4,40531.0
2023-11-06 14:00:00,102.41,102.69,102.23,102.66,33157.0,102.41,102.69,102.23,102.66,33157.0
2023-11-06 14:30:00,102.68,103.15,102.68,103.04,32499.0,102.68,103.15,102.68,103.04,32499.0
2023-11-06 15:00:00,103.05,103.05,102.59,102.82,73679.0,103.05,103.05,102.59,102.82,73679.0
2023-11-06 15:30:00,102.81,102.85,102.27,102.48,229600.0,102.81,102.85,102.27,102.48,229600.0
2023-11-07 09:30:00,102.06,102.47,100.23,102.36,95020.0,102.06,102.47,100.23,102.36,95020.0
2023-11-07 10:00:00,102.39,103.18,101.69,102.89,46627.0,102.39,103.18,101.69,102.89,46627.0
2023-11-07 10:30:00,102.79,103.93,102.78,103.56,44612.0,102.79,103.93,102.78,103.56,44612.0
2023-11-07 11:00:00,103.55,104.88,103.34,104.77,39662.0,103.55,104.88,103.34,104.77,39662.0
2023-11-07 11:30:00,104.76,105.24,104.35,104.7,78729.0,104.76,105.24,104.35,104.7,78729.0
2023-11-07 12:00:00,104.73,104.9,104.09,104.26,24547.0,104.73,104.9,104.09,104.26,24547.0
2023-11-07 12:30:00,104.18,104.3,103.7,103.96,17255.0,104.18,104.3,103.7,103.96,17255.0
2023-11-07 13:00:00,103.96,104.55,103.96,104.34,18216.0,103.96,104.55,103.96,104.34,18216.0
2023-11-07 13:30:00,104.37,104.7,104.31,104.47,19372.0,104.37,104.7,104.31,104.47,19372.0
2023-11-07 14:00:00,104.54,105.02,104.04,104.04,49648.0,104.54,105.02,104.04,104.04,49648.0
2023-11-07 14:30:00,104.11,104.86,103.98,104.82,20776.0,104.11,104.86,103.98,104.82,20776.0
2023-11-07 15:00:00,104.82,105.08,104.2,104.39,57374.0,104.82,105.08,104.2,104.39,57374.0
2023-11-07 15:30:00,104.34,104.38,103.56,103.79,155993.0,104.34,104.38,103.56,103.79,155993.0
2023-11-08 09:30:00,103.74,104.16,102.21,103.46,37294.0,103.74,104.16,102.21,103.46,37294.0
2023-11-08 10:00:00,103.59,103.64,102.94,103.39,43405.0,103.59,103.64,102.94,103.39,43405.0
2023-11-08 10:30:00,103.53,103.61,103.22,103.22,13190.0,103.53,103.61,103.22,103.22,13190.0
2023-11-08 11:00:00,103.24,103.37,102.91,103.19,16652.0,103.24,103.37,102.91,103.19,16652.0
2023-11-08 11:30:00,103.18,103.38,102.88,103.12,36429.0,103.18,103.38,102.88,103.12,36429.0
2023-11-08 12:00:00,103.09,103.15,102.4,102.96,14482.0,103.09,103.15,102.4,102.96,14482.0
2023-11-08 12:30:00,103.02,103.39,102.78,103.12,20757.0,103.02,103.39,102.78,103.12,20757.0
2023-11-08 13:00:00,103.13,103.74,103.11,103.74,24954.0,103.13,103.74,103.11,103.74,24954.0
2023-11-08 13:30:00,103.8,103.95,103.66,103.9,16684.0,103.8,103.95,103.66,103.9,16684.0
2023-11-08 14:00:00,103.87,104.23,103.84,104.16,22558.0,103.87,104.23,103.84,104.16,22558.0
2023-11-08 14:30:00,104.24,104.45,104.0,104.34,27829.0,104.24,104.45,104.0,104.34,27829.0
2023-11-08 15:00:00,104.34,104.56,104.28,104.52,20718.0,104.34,104.56,104.28,104.52,20718.0
2023-11-08 15:30:00,104.49,104.51,103.72,103.78,132867.0,104.49,104.51,103.72,103.78,132867.0
2023-11-09 09:30:00,104.96,105.19,103.5,104.16,34225.0,104.96,105.19,103.5,104.16,34225.0
2023-11-09 10:00:00,104.15,104.62,103.8,103.99,29898.0,104.15,104.62,103.8,103.99,29898.0
2023-11-09 10:30:00,103.99,104.29,103.54,104.09,28827.0,103.99,104.29,103.54,104.09,28827.0
2023-11-09 11:00:00,104.03,104.58,103.72,104.48,23693.0,104.03,104.58,103.72,104.48,23693.0
2023-11-09 11:30:00,104.52,105.06,104.44,104.87,33980.0,104.52,105.06,104.44,104.87,33980.0
2023-11-09 12:00:00,104.82,105.22,104.66,104.84,20579.0,104.82,105.22,104.66,104.84,20579.0
2023-11-09 12:30:00,104.93,105.27,104.72,105.11,22041.0,104.93,105.27,104.72,105.11,22041.0
2023-11-09 13:00:00,105.11,105.11,104.13,104.66,29573.0,105.11,105.11,104.13,104.66,29573.0
2023-11-09 13:30:00,104.57,104.72,103.57,103.69,21989.0,104.57,104.72,103.57,103.69,21989.0
2023-11-09 14:00:00,103.65,103.65,103.0,103.3,29541.0,103.65,103.65,103.0,103.3,29541.0
2023-11-09 14:30:00,103.22,103.31,102.61,102.69,26900.0,103.22,103.31,102.61,102.69,26900.0
2023-11-09 15:00:00,102.66,102.99,102.45,102.51,33191.0,102.66,102.99,102.45,102.51,33191.0
2023-11-09 15:30:00,102.54,103.1,102.43,102.86,120415.0,102.54,103.1,102.43,102.86,120415.0
2023-11-10 09:30:00,102.9,102.9,101.15,102.64,64938.0,102.9,102.9,101.15,102.64,64938.0
2023-11-10 10:00:00,102.46,103.19,102.01,102.71,35597.0,102.46,103.19,102.01,102.71,35597.0
2023-11-10 10:30:00,102.78,103.41,102.63,103.03,20323.0,102.78,103.41,102.63,103.03,20323.0
2023-11-10 11:00:00,103.09,103.65,102.85,103.46,34885.0,103.09,103.65,102.85,103.46,34885.0
2023-11-10 11:30:00,103.38,103.73,102.87,103.35,17805.0,103.38,103.73,102.87,103.35,17805.0
2023-11-10 12:00:00,103.36,103.6,103.13,103.33,20518.0,103.36,103.6,103.13,103.33,20518.0
2023-11-10 12:30:00,103.34,103.78,103.11,103.73,17860.0,103.34,103.78,103.11,103.73,17860.0
2023-11-10 13:00:00,103.73,103.78,103.18,103.63,16841.0,103.73,103.78,103.18,103.63,16841.0
2023-11-10 13:30:00,103.69,103.73,103.11,103.31,16963.0,103.69,103.73,103.11,103.31,16963.0
2023-11-10 14:00:00,103.31,103.95,103.29,103.85,19000.0,103.31,103.95,103.29,103.85,19000.0
2023-11-10 14:30:00,103.83,104.17,103.73,104.08,23994.0,103.83,104.17,103.73,104.08,23994.0
2023-11-10 15:00:00,104.1,104.33,103.95,104.23,27731.0,104.1,104.33,103.95,104.23,27731.0
2023-11-10 15:30:00,104.18,104.18,103.51,103.58,84516.0,104.18,104.18,103.51,103.58,84516.0
2023-11-13 09:30:00,102.36,103.29,102.26,102.69,33472.0,102.36,103.29,102.26,102.69,33472.0
2023-11-13 10:00:00,102.69,103.49,102.23,103.02,37458.0,102.69,103.49,102.23,103.02,37458.0
2023-11-13 10:30:00,103.06,103.15,102.46,102.94,27107.0,103.06,103.15,102.46,102.94,27107.0
2023-11-13 11:00:00,102.9,103.33,102.71,103.11,20504.0,102.9,103.33,102.71,103.11,20504.0
2023-11-13 11:30:00,103.09,103.85,102.9,103.29,14090.0,103.09,103.85,102.9,103.29,14090.0
2023-11-13 12:00:00,103.35,103.47,102.94,103.25,17729.0,103.35,103.47,102.94,103.25,17729.0
2023-11-13 12:30:00,103.27,103.32,102.86,103.15,18091.0,103.27,103.32,102.86,103.15,18091.0
2023-11-13 13:00:00,103.14,103.2,102.84,102.96,16935.0,103.14,103.2,102.84,102.96,16935.0
2023-11-13 13:30:00,102.99,103.42,102.84,103.39,24399.0,102.99,103.42,102.84,103.39,24399.0
2023-11-13 14:00:00,103.39,103.57,103.29,103.49,22910.0,103.39,103.57,103.29,103.49,22910.0
2023-11-13 14:30:00,103.54,103.89,103.53,103.79,18476.0,103.54,103.89,103.53,103.79,18476.0
2023-11-13 15:00:00,103.77,103.98,103.6,103.95,25083.0,103.77,103.98,103.6,103.95,25083.0
2023-11-13 15:30:00,103.98,104.4,103.49,103.55,97811.0,103.98,104.4,103.49,103.55,97811.0
2023-11-14 09:30:00,107.72,109.38,106.72,109.35,61846.0,107.72,109.38,106.72,109.35,61846.0
2023-11-14 10:00:00,109.32,110.36,108.62,110.28,80770.0,109.32,110.36,108.62,110.28,80770.0
2023-11-14 10:30:00,110.23,111.39,110.14,110.75,83636.0,110.23,111.39,110.14,110.75,83636.0
2023-11-14 11:00:00,110.79,111.37,110.72,111.18,75739.0,110.79,111.37,110.72,111.18,75739.0
2023-11-14 11:30:00,111.2,111.58,110.66,110.75,38112.0,111.2,111.58,110.66,110.75,38112.0
2023-11-14 12:00:00,110.69,110.96,110.25,110.72,38253.0,110.69,110.96,110.25,110.72,38253.0
2023-11-14 12:30:00,110.8,111.39,110.72,111.25,39664.0,110.8,111.39,110.72,111.25,39664.0
2023-11-14 13:00:00,111.29,111.29,110.61,110.96,27622.0,111.29,111.29,110.61,110.96,27622.0
2023-11-14 13:30:00,111.02,111.09,110.25,110.38,39239.0,111.02,111.09,110.25,110.38,39239.0
2023-11-14 14:00:00,110.33,110.45,109.61,109.79,53155.0,110.33,110.45,109.61,109.79,53155.0
2023-11-14 14:30:00,109.83,109.98,109.6,109.76,33082.0,109.83,109.98,109.6,109.76,33082.0
2023-11-14 15:00:00,109.78,109.98,109.49,109.75,52701.0,109.78,109.98,109.49,109.75,52701.0
2023-11-14 15:30:00,109.69,110.11,109.55,109.62,177079.0,109.69,110.11,109.55,109.62,177079.0
2023-11-15 09:30:00,113.01,114.94,112.18,114.91,184070.0,113.01,114.94,112.18,114.91,184070.0
2023-11-15 10:00:00,114.91,115.54,114.37,115.39,117934.0,114.91,115.54,114.37,115.39,117934.0
2023-11-15 10:30:00,115.38,115.95,114.92,115.0,64782.0,115.38,115.95,114.92,115.0,64782.0
2023-11-15 11:00:00,115.01,115.56,114.25,114.33,65152.0,115.01,115.56,114.25,114.33,65152.0
2023-11-15 11:30:00,114.33,114.33,113.41,113.44,62852.0,114.33,114.33,113.41,113.44,62852.0
2023-11-15 12:00:00,113.36,114.05,113.33,114.03,40964.0,113.36,114.05,113.33,114.03,40964.0
2023-11-15 12:30:00,113.97,114.35,113.66,113.73,33434.0,113.97,114.35,113.66,113.73,33434.0
2023-11-15 13:00:00,113.68,113.69,111.7,112.29,75607.0,113.68,113.69,111.7,112.29,75607.0
2023-11-15 13:30:00,112.29,112.37,111.42,111.57,46829.0,112.29,112.37,111.42,111.57,46829.0
2023-11-15 14:00:00,111.57,111.82,111.13,111.39,67640.0,111.57,111.82,111.13,111.39,67640.0
2023-11-15 14:30:00,111.46,111.79,111.24,111.79,68699.0,111.46,111.79,111.24,111.79,68699.0
2023-11-15 15:00:00,111.82,111.89,111.08,111.36,73468.0,111.82,111.89,111.08,111.36,73468.0
2023-11-15 15:30:00,111.41,111.49,110.58,110.81,199034.0,111.41,111.49,110.58,110.81,199034.0
2023-11-16 09:30:00,110.32,114.9,110.32,113.74,104813.0,110.32,114.9,110.32,113.74,104813.0
2023-11-16 10:00:00,113.61,113.73,112.43,112.98,46846.0,113.61,113.73,112.43,112.98,46846.0
2023-11-16 10:30:00,112.95,113.28,111.55,112.92,50676.0,112.95,113.28,111.55,112.92,50676.0
2023-11-16 11:00:00,112.94,113.4,112.18,112.18,45997.0,112.94,113.4,112.18,112.18,45997.0
2023-11-16 11:30:00,112.16,112.98,111.89,112.38,47068.0,112.16,112.98,111.89,112.38,47068.0
2023-11-16 12:00:00,112.38,113.52,112.32,113.46,17247.0,112.38,113.52,112.32,113.46,17247.0
2023-11-16 12:30:00,113.44,114.11,113.44,113.83,25629.0,113.44,114.11,113.44,113.83,25629.0
2023-11-16 13:00:00,113.9,114.05,113.34,113.82,20126.0,113.9,114.05,113.34,113.82,20126.0
2023-11-16 13:30:00,113.81,113.89,112.78,113.74,56330.0,113.81,113.89,112.78,113.74,56330.0
2023-11-16 14:00:00,113.64,114.31,113.51,113.99,70157.0,113.64,114.31,113.51,113.99,70157.0
2023-11-16 14:30:00,114.06,115.03,114.06,114.85,35502.0,114.06,115.03,114.06,114.85,35502.0
2023-11-16 15:00:00,114.89,114.96,114.23,114.23,30827.0,114.89,114.96,114.23,114.23,30827.0
2023-11-16 15:30:00,114.22,114.24,113.26,113.48,159161.0,114.22,114.24,113.26,113.48,159161.0
2023-11-17 09:30:00,114.24,114.61,112.76,113.71,77685.0,114.24,114.61,112.76,113.71,77685.0
2023-11-17 10:00:00,113.71,114.04,113.4,113.56,39317.0,113.71,114.04,113.4,113.56,39317.0
2023-11-17 10:30:00,113.54,114.04,113.26,113.9,25663.0,113.54,114.04,113.26,113.9,25663.0
2023-11-17 11:00:00,113.88,114.0,112.74,112.74,29531.0,113.88,114.0,112.74,112.74,29531.0
2023-11-17 11:30:00,112.74,113.28,112.6,113.28,21650.0,112.74,113.28,112.6,113.28,21650.0
2023-11-17 12:00:00,113.21,113.94,113.19,113.73,24561.0,113.21,113.94,113.19,113.73,24561.0
2023-11-17 12:30:00,113.82,113.91,113.44,113.48,20117.0,113.82,113.91,113.44,113.48,20117.0
2023-11-17 13:00:00,113.44,113.65,113.19,113.43,21866.0,113.44,113.65,113.19,113.43,21866.0
2023-11-17 13:30:00,113.44,114.0,113.44,113.8,20579.0,113.44,114.0,113.44,113.8,20579.0
2023-11-17 14:00:00,113.83,114.07,113.7,113.94,44009.0,113.83,114.07,113.7,113.94,44009.0
2023-11-17 14:30:00,113.87,113.94,113.38,113.62,27337.0,113.87,113.94,113.38,113.62,27337.0
2023-11-17 15:00:00,113.65,113.66,113.37,113.53,37589.0,113.65,113.66,113.37,113.53,37589.0
2023-11-17 15:30:00,113.54,114.13,113.54,114.08,208318.0,113.54,114.13,113.54,114.08,208318.0
2023-11-20 09:30:00,113.26,113.45,111.5,113.0,79046.0,113.26,113.45,111.5,113.0,79046.0
2023-11-20 10:00:00,112.86,113.3,112.26,113.28,57731.0,112.86,113.3,112.26,113.28,57731.0
2023-11-20 10:30:00,113.17,113.69,113.13,113.41,45122.0,113.17,113.69,113.13,113.41,45122.0
2023-11-20 11:00:00,113.5,114.4,113.0,114.35,29278.0,113.5,114.4,113.0,114.35,29278.0
2023-11-20 11:30:00,114.35,115.03,114.35,114.94,38342.0,114.35,115.03,114.35,114.94,38342.0
2023-11-20 12:00:00,114.91,115.13,114.28,114.43,36753.0,114.91,115.13,114.28,114.43,36753.0
2023-11-20 12:30:00,114.5,114.69,114.09,114.49,16684.0,114.5,114.69,114.09,114.49,16684.0
2023-11-20 13:00:00,114.51,115.25,114.38,114.52,64671.0,114.51,115.25,114.38,114.52,64671.0
2023-11-20 13:30:00,114.47,114.61,114.27,114.33,24829.0,114.47,114.61,114.27,114.33,24829.0
2023-11-20 14:00:00,114.34,114.56,114.1,114.1,28404.0,114.34,114.56,114.1,114.1,28404.0
2023-11-20 14:30:00,114.09,114.46,114.02,114.04,28501.0,114.09,114.46,114.02,114.04,28501.0
2023-11-20 15:00:00,114.0,114.19,113.72,114.19,40739.0,114.0,114.19,113.72,114.19,40739.0
2023-11-20 15:30:00,114.21,114.76,113.82,113.93,148812.0,114.21,114.76,113.82,113.93,148812.0
2023-11-21 09:30:00,112.73,113.0,110.8,111.56,38873.0,112.73,113.0,110.8,111.56,38873.0
2023-11-21 10:00:00,111.59,112.55,111.33,111.45,25445.0,111.59,112.55,111.33,111.45,25445.0
2023-11-21 10:30:00,111.44,111.83,111.03,111.42,20080.0,111.44,111.83,111.03,111.42,20080.0
2023-11-21 11:00:00,111.46,111.76,111.05,111.21,24467.0,111.46,111.76,111.05,111.21,24467.0
2023-11-21 11:30:00,111.25,111.49,110.97,111.39,57208.0,111.25,111.49,110.97,111.39,57208.0
2023-11-21 12:00:00,111.45,112.15,111.35,111.93,28889.0,111.45,112.15,111.35,111.93,28889.0
2023-11-21 12:30:00,111.99,112.34,111.7,112.07,26929.0,111.99,112.34,111.7,112.07,26929.0
2023-11-21 13:00:00,112.05,112.05,111.36,111.77,24803.0,112.05,112.05,111.36,111.77,24803.0
2023-11-21 13:30:00,111.76,111.82,111.5,111.65,14917.0,111.76,111.82,111.5,111.65,14917.0
2023-11-21 14:00:00,111.67,112.79,111.59,112.54,41205.0,111.67,112.79,111.59,112.54,41205.0
2023-11-21 14:30:00,112.57,112.74,112.25,112.74,32817.0,112.57,112.74,112.25,112.74,32817.0
2023-11-21 15:00:00,112.73,113.05,112.41,112.43,35285.0,112.73,113.05,112.41,112.43,35285.0
2023-11-21 15:30:00,112.43,112.75,112.0,112.67,139771.0,112.43,112.75,112.0,112.67,139771.0
2023-11-22 09:30:00,113.62,113.62,112.02,112.28,29657.0,113.62,113.62,112.02,112.28,29657.0
2023-11-22 10:00:00,112.22,112.32,111.61,112.22,26325.0,112.22,112.32,111.61,112.22,26325.0
2023-11-22 10:30:00,112.3,112.58,112.15,112.5,18859.0,112.3,112.58,112.15,112.5,18859.0
2023-11-22 11:00:00,112.46,112.88,112.32,112.67,18123.0,112.46,112.88,112.32,112.67,18123.0
2023-11-22 11:30:00,112.69,113.2,112.42,113.2,17978.0,112.69,113.2,112.42,113.2,17978.0
2023-11-22 12:00:00,113.15,113.15,112.53,112.87,26151.0,113.15,113.15,112.53,112.87,26151.0
2023-11-22 12:30:00,112.84,112.93,112.04,112.24,28439.0,112.84,112.93,112.04,112.24,28439.0
2023-11-22 13:00:00,112.3,112.87,112.3,112.62,14376.0,112.3,112.87,112.3,112.62,14376.0
2023-11-22 13:30:00,112.66,112.69,112.33,112.34,12857.0,112.66,112.69,112.33,112.34,12857.0
2023-11-22 14:00:00,112.33,112.53,112.06,112.09,10774.0,112.33,112.53,112.06,112.09,10774.0
2023-11-22 14:30:00,112.12,112.23,111.67,112.14,18385.0,112.12,112.23,111.67,112.14,18385.0
2023-11-22 15:00:00,112.11,112.28,112.0,112.2,36186.0,112.11,112.28,112.0,112.2,36186.0
2023-11-22 15:30:00,112.26,112.76,112.18,112.28,94173.0,112.26,112.76,112.18,112.28,94173.0
2023-11-24 09:30:00,111.56,112.48,111.23,112.25,24438.0,111.56,112.48,111.23,112.25,24438.0
2023-11-24 10:00:00,112.38,113.35,112.38,113.15,18567.0,112.38,113.35,112.38,113.15,18567.0
2023-11-24 10:30:00,113.11,113.25,111.94,112.33,43856.0,113.11,113.25,111.94,112.33,43856.0
2023-11-24 11:00:00,112.35,112.52,111.84,112.15,44271.0,112.35,112.52,111.84,112.15,44271.0
2023-11-24 11:30:00,112.15,112.38,111.88,112.25,28120.0,112.15,112.38,111.88,112.25,28120.0
2023-11-24 12:00:00,112.21,112.46,112.09,112.19,16997.0,112.21,112.46,112.09,112.19,16997.0
2023-11-24 12:30:00,112.26,112.8,112.18,112.8,46880.0,112.26,112.8,112.18,112.8,46880.0
2023-11-27 09:30:00,111.9,112.43,111.44,112.1,55365.0,111.9,112.43,111.44,112.1,55365.0
2023-11-27 10:00:00,112.1,112.63,111.92,112.06,24621.0,112.1,112.63,111.92,112.06,24621.0
2023-11-27 10:30:00,112.15,112.45,111.98,112.29,23891.0,112.15,112.45,111.98,112.29,23891.0
2023-11-27 11:00:00,112.28,112.28,111.68,112.02,20121.0,112.28,112.28,111.68,112.02,20121.0
2023-11-27 11:30:00,111.97,112.13,111.66,111.87,17439.0,111.97,112.13,111.66,111.87,17439.0
2023-11-27 12:00:00,111.82,112.08,111.3,111.31,35970.0,111.82,112.08,111.3,111.31,35970.0
2023-11-27 12:30:00,111.36,111.65,111.36,111.48,19806.0,111.36,111.65,111.36,111.48,19806.0
2023-11-27 13:00:00,111.44,111.84,111.38,111.58,17299.0,111.44,111.84,111.38,111.58,17299.0
2023-11-27 13:30:00,111.62,111.94,111.53,111.89,16184.0,111.62,111.94,111.53,111.89,16184.0
2023-11-27 14:00:00,111.9,112.19,111.9,112.14,25237.0,111.9,112.19,111.9,112.14,25237.0
2023-11-27 14:30:00,112.11,112.43,111.96,112.12,20911.0,112.11,112.43,111.96,112.12,20911.0
2023-11-27 15:00:00,112.13,112.85,112.12,112.71,20763.0,112.13,112.85,112.12,112.71,20763.0
2023-11-27 15:30:00,112.74,113.05,112.72,112.75,89904.0,112.74,113.05,112.72,112.75,89904.0
2023-11-28 09:30:00,112.05,112.19,110.97,111.2,39238.0,112.05,112.19,110.97,111.2,39238.0
2023-11-28 10:00:00,111.3,113.09,111.28,112.44,28700.0,111.3,113.09,111.28,112.44,28700.0
2023-11-28 10:30:00,112.34,113.61,111.84,113.61,39872.0,112.34,113.61,111.84,113.61,39872.0
2023-11-28 11:00:00,113.63,113.95,113.26,113.4,35034.0,113.63,113.95,113.26,113.4,35034.0
2023-11-28 11:30:00,113.43,114.08,113.42,114.06,32669.0,113.43,114.08,113.42,114.06,32669.0
2023-11-28 12:00:00,114.12,114.51,113.74,113.86,47570.0,114.12,114.51,113.74,113.86,47570.0
2023-11-28 12:30:00,113.91,114.11,113.58,113.92,51912.0,113.91,114.11,113.58,113.92,51912.0
2023-11-28 13:00:00,113.86,113.92,113.08,113.5,51391.0,113.86,113.92,113.08,113.5,51391.0
2023-11-28 13:30:00,113.52,113.58,113.17,113.41,44526.0,113.52,113.58,113.17,113.41,44526.0
2023-11-28 14:00:00,113.43,113.7,113.3,113.32,40693.0,113.43,113.7,113.3,113.32,40693.0
2023-11-28 14:30:00,113.32,114.15,113.28,114.05,29581.0,113.32,114.15,113.28,114.05,29581.0
2023-11-28 15:00:00,114.13,114.19,113.41,113.41,50320.0,114.13,114.19,113.41,113.41,50320.0
2023-11-28 15:30:00,113.41,113.99,113.25,113.89,159003.0,113.41,113.99,113.25,113.89,159003.0
2023-11-29 09:30:00,115.17,116.7,115.17,116.32,68019.0,115.17,116.7,115.17,116.32,68019.0
2023-11-29 10:00:00,116.46,116.58,115.68,116.18,33957.0,116.46,116.58,115.68,116.18,33957.0
2023-11-29 10:30:00,116.12,116.46,115.58,115.86,30889.0,116.12,116.46,115.58,115.86,30889.0
2023-11-29 11:00:00,115.9,116.08,115.01,115.08,30123.0,115.9,116.08,115.01,115.08,30123.0
2023-11-29 11:30:00,115.02,116.24,115.01,115.91,29616.0,115.02,116.24,115.01,115.91,29616.0
2023-11-29 12:00:00,115.94,115.95,115.56,115.83,24693.0,115.94,115.95,115.56,115.83,24693.0
2023-11-29 12:30:00,115.79,116.08,115.64,116.08,21015.0,115.79,116.08,115.64,116.08,21015.0
2023-11-29 13:00:00,116.06,116.06,115.72,115.97,14045.0,116.06,116.06,115.72,115.97,14045.0
2023-11-29 13:30:00,115.95,116.27,115.85,116.22,17768.0,115.95,116.27,115.85,116.22,17768.0
2023-11-29 14:00:00,116.24,116.73,116.17,116.18,22135.0,116.24,116.73,116.17,116.18,22135.0
2023-11-29 14:30:00,116.17,116.19,115.6,115.93,19640.0,116.17,116.19,115.6,115.93,19640.0
2023-11-29 15:00:00,115.91,115.91,115.34,115.56,30743.0,115.91,115.91,115.34,115.56,30743.0
2023-11-29 15:30:00,115.6,116.08,115.46,115.66,130028.0,115.6,116.08,115.46,115.66,130028.0
2023-11-30 09:30:00,115.84,116.3,114.22,116.13,61536.0,115.84,116.3,114.22,116.13,61536.0
2023-11-30 10:00:00,116.08,117.35,115.84,117.27,57115.0,116.08,117.35,115.84,117.27,57115.0
2023-11-30 10:30:00,117.31,117.35,115.94,117.16,45801.0,117.31,117.35,115.94,117.16,45801.0
2023-11-30 11:00:00,117.18,117.29,116.63,116.78,49547.0,117.18,117.29,116.63,116.78,49547.0
2023-11-30 11:30:00,116.73,116.88,116.22,116.5,55894.0,116.73,116.88,116.22,116.5,55894.0
2023-11-30 12:00:00,116.5,117.35,116.26,117.04,45355.0,116.5,117.35,116.26,117.04,45355.0
2023-11-30 12:30:00,117.13,118.82,117.13,118.65,70188.0,117.13,118.82,117.13,118.65,70188.0
2023-11-30 13:00:00,118.67,118.73,117.99,118.4,45996.0,118.67,118.73,117.99,118.4,45996.0
2023-11-30 13:30:00,118.46,118.69,117.67,118.13,64478.0,118.46,118.69,117.67,118.13,64478.0
2023-11-30 14:00:00,118.1,118.25,117.73,117.99,53942.0,118.1,118.25,117.73,117.99,53942.0
2023-11-30 14:30:00,118.0,118.66,117.96,118.58,49625.0,118.0,118.66,117.96,118.58,49625.0
2023-11-30 15:00:00,118.55,118.76,117.0,117.12,73082.0,118.55,118.76,117.0,117.12,73082.0
2023-11-30 15:30:00,117.1,117.38,116.54,117.08,247804.0,117.1,117.38,116.54,117.08,247804.0
2023-12-01 09:30:00,116.76,118.29,116.3,117.99,37649.0,116.76,118.29,116.3,117.99,37649.0
2023-12-01 10:00:00,118.22,119.41,118.22,119.21,53396.0,118.22,119.41,118.22,119.21,53396.0
2023-12-01 10:30:00,119.23,119.65,118.72,119.43,71500.0,119.23,119.65,118.72,119.43,71500.0
2023-12-01 11:00:00,119.42,120.57,118.71,120.34,103924.0,119.42,120.57,118.71,120.34,103924.0
2023-12-01 11:30:00,120.13,121.3,119.63,120.97,53365.0,120.13,121.3,119.63,120.97,53365.0
2023-12-01 12:00:00,120.94,121.8,120.79,121.09,42288.0,120.94,121.8,120.79,121.09,42288.0
2023-12-01 12:30:00,121.05,121.74,121.04,121.69,28831.0,121.05,121.74,121.04,121.69,28831.0
2023-12-01 13:00:00,121.72,121.78,120.85,121.06,64513.0,121.72,121.78,120.85,121.06,64513.0
2023-12-01 13:30:00,121.01,121.31,120.5,121.05,46609.0,121.01,121.31,120.5,121.05,46609.0
2023-12-01 14:00:00,121.05,121.49,120.9,121.3,45506.0,121.05,121.49,120.9,121.3,45506.0
2023-12-01 14:30:00,121.37,121.85,121.37,121.53,43178.0,121.37,121.85,121.37,121.53,43178.0
2023-12-01 15:00:00,121.5,121.73,120.88,121.73,82122.0,121.5,121.73,120.88,121.73,82122.0
2023-12-01 15:30:00,121.72,122.41,121.51,122.32,162121.0,121.72,122.41,121.51,122.32,162121.0
2023-12-04 09:30:00,121.0,123.66,120.5,122.05,106058.0,121.0,123.66,120.5,122.05,106058.0
2023-12-04 10:00:00,122.05,122.92,121.68,122.16,40350.0,122.05,122.92,121.68,122.16,40350.0
2023-12-04 10:30:00,122.16,122.72,121.63,121.67,29079.0,122.16,122.72,121.63,121.67,29079.0
2023-12-04 11:00:00,121.67,122.69,121.1,122.31,38413.0,121.67,122.69,121.1,122.31,38413.0
2023-12-04 11:30:00,122.2,122.67,121.81,122.5,22973.0,122.2,122.67,121.81,122.5,22973.0
2023-12-04 12:00:00,122.58,122.64,121.94,122.26,20176.0,122.58,122.64,121.94,122.26,20176.0
2023-12-04 12:30:00,122.28,122.98,122.27,122.76,25103.0,122.28,122.98,122.27,122.76,25103.0
2023-12-04 13:00:00,122.78,122.78,121.86,121.89,23017.0,122.78,122.78,121.86,121.89,23017.0
2023-12-04 13:30:00,121.87,122.54,121.78,122.14,22277.0,121.87,122.54,121.78,122.14,22277.0
2023-12-04 14:00:00,122.13,122.39,121.97,122.07,21766.0,122.13,122.39,121.97,122.07,21766.0
2023-12-04 14:30:00,122.08,122.37,121.99,122.13,17558.0,122.08,122.37,121.99,122.13,17558.0
2023-12-04 15:00:00,122.21,122.43,122.03,122.16,32292.0,122.21,122.43,122.03,122.16,32292.0
2023-12-04 15:30:00,122.23,122.99,122.04,122.86,101153.0,122.23,122.99,122.04,122.86,101153.0
2023-12-05 09:30:00,122.3,123.46,122.06,123.0,41734.0,122.3,123.46,122.06,123.0,41734.0
2023-12-05 10:00:00,123.13,123.72,122.75,123.25,27573.0,123.13,123.72,122.75,123.25,27573.0
2023-12-05 10:30:00,123.26,123.36,122.37,123.29,33512.0,123.26,123.36,122.37,123.29,33512.0
2023-12-05 11:00:00,123.36,123.36,122.17,122.44,22836.0,123.36,123.36,122.17,122.44,22836.0
2023-12-05 11:30:00,122.44,122.98,122.22,122.34,30210.0,122.44,122.98,122.22,122.34,30210.0
2023-12-05 12:00:00,122.37,122.66,122.09,122.35,19316.0,122.37,122.66,122.09,122.35,19316.0
2023-12-05 12:30:00,122.37,122.53,121.8,122.23,31849.0,122.37,122.53,121.8,122.23,31849.0
2023-12-05 13:00:00,122.29,123.02,122.07,122.75,15644.0,122.29,123.02,122.07,122.75,15644.0
2023-12-05 13:30:00,122.79,122.96,122.39,122.73,27259.0,122.79,122.96,122.39,122.73,27259.0
2023-12-05 14:00:00,122.75,122.75,122.01,122.1,30459.0,122.75,122.75,122.01,122.1,30459.0
2023-12-05 14:30:00,122.1,122.95,122.02,122.92,39776.0,122.1,122.95,122.02,122.92,39776.0
2023-12-05 15:00:00,122.92,122.99,122.56,122.76,22830.0,122.92,122.99,122.56,122.76,22830.0
2023-12-05 15:30:00,122.74,122.86,122.43,122.76,115636.0,122.74,122.86,122.43,122.76,115636.0
2023-12-06 09:30:00,123.67,125.9,123.59,125.75,57746.0,123.67,125.9,123.59,125.75,57746.0
2023-12-06 10:00:00,125.88,126.28,125.45,125.45,71106.0,125.88,126.28,125.45,125.45,71106.0
2023-12-06 10:30:00,125.66,126.4,125.57,126.17,24063.0,125.66,126.4,125.57,126.17,24063.0
2023-12-06 11:00:00,126.15,126.45,125.62,126.41,28063.0,126.15,126.45,125.62,126.41,28063.0
2023-12-06 11:30:00,126.41,126.44,125.53,126.0,28247.0,126.41,126.44,125.53,126.0,28247.0
2023-12-06 12:00:00,126.01,126.01,125.49,125.84,24920.0,126.01,126.01,125.49,125.84,24920.0
2023-12-06 12:30:00,125.74,125.87,124.81,124.82,37481.0,125.74,125.87,124.81,124.82,37481.0
2023-12-06 13:00:00,124.91,125.23,124.65,125.21,18177.0,124.91,125.23,124.65,125.21,18177.0
2023-12-06 13:30:00,125.17,125.26,124.77,125.05,18189.0,125.17,125.26,124.77,125.05,18189.0
2023-12-06 14:00:00,125.06,125.32,124.7,124.7,19482.0,125.06,125.32,124.7,124.7,19482.0
2023-12-06 14:30:00,124.73,125.04,124.23,124.25,27337.0,124.73,125.04,124.23,124.25,27337.0
2023-12-06 15:00:00,124.32,124.47,123.17,123.43,35632.0,124.32,124.47,123.17,123.43,35632.0
2023-12-06 15:30:00,123.46,123.71,122.84,123.07,114173.0,123.46,123.71,122.84,123.07,114173.0
2023-12-07 09:30:00,123.68,124.17,122.18,123.82,40684.0,123.68,124.17,122.18,123.82,40684.0
2023-12-07 10:00:00,123.81,124.07,121.55,122.0,73737.0,123.81,124.07,121.55,122.0,73737.0
2023-12-07 10:30:00,122.07,123.28,121.59,122.79,60881.0,122.07,123.28,121.59,122.79,60881.0
2023-12-07 11:00:00,122.86,122.87,120.73,120.96,38510.0,122.86,122.87,120.73,120.96,38510.0
2023-12-07 11:30:00,121.09,121.21,119.64,119.78,57001.0,121.09,121.21,119.64,119.78,57001.0
2023-12-07 12:00:00,119.79,119.82,118.84,118.93,63419.0,119.79,119.82,118.84,118.93,63419.0
2023-12-07 12:30:00,118.92,119.39,118.74,119.09,40160.0,118.92,119.39,118.74,119.09,40160.0
2023-12-07 13:00:00,119.02,119.43,118.99,119.37,26742.0,119.02,119.43,118.99,119.37,26742.0
2023-12-07 13:30:00,119.32,120.29,119.3,119.65,85365.0,119.32,120.29,119.3,119.65,85365.0
2023-12-07 14:00:00,119.67,119.99,119.46,119.96,40984.0,119.67,119.99,119.46,119.96,40984.0
2023-12-07 14:30:00,119.96,120.47,119.68,119.71,38133.0,119.96,120.47,119.68,119.71,38133.0
2023-12-07 15:00:00,119.67,120.72,119.61,120.71,42463.0,119.67,120.72,119.61,120.71,42463.0
2023-12-07 15:30:00,120.71,120.78,120.19,120.54,113147.0,120.71,120.78,120.19,120.54,113147.0
2023-12-08 09:30:00,119.97,121.17,119.87,120.26,40922.0,119.97,121.17,119.87,120.26,40922.0
2023-12-08 10:00:00,120.41,121.08,120.35,120.72,37031.0,120.41,121.08,120.35,120.72,37031.0
2023-12-08 10:30:00,120.77,121.22,120.48,120.49,29531.0,120.77,121.22,120.48,120.49,29531.0
2023-12-08 11:00:00,120.48,120.59,119.11,119.37,25857.0,120.48,120.59,119.11,119.37,25857.0
2023-12-08 11:30:00,119.43,119.8,118.62,119.22,40543.0,119.43,119.8,118.62,119.22,40543.0
2023-12-08 12:00:00,119.31,119.48,118.8,119.07,27957.0,119.31,119.48,118.8,119.07,27957.0
2023-12-08 12:30:00,119.13,119.33,118.94,119.16,29164.0,119.13,119.33,118.94,119.16,29164.0
2023-12-08 13:00:00,119.26,119.54,119.1,119.53,17872.0,119.26,119.54,119.1,119.53,17872.0
2023-12-08 13:30:00,119.5,119.84,119.21,119.78,21160.0,119.5,119.84,119.21,119.78,21160.0
2023-12-08 14:00:00,119.84,120.13,119.79,120.13,28096.0,119.84,120.13,119.79,120.13,28096.0
2023-12-08 14:30:00,120.13,120.46,119.84,120.15,32219.0,120.13,120.46,119.84,120.15,32219.0
2023-12-08 15:00:00,120.09,121.01,119.95,120.95,72265.0,120.09,121.01,119.95,120.95,72265.0
2023-12-08 15:30:00,120.93,121.62,120.87,121.55,164315.0,120.93,121.62,120.87,121.55,164315.0
2023-12-11 09:30:00,121.25,122.89,121.04,122.65,51711.0,121.25,122.89,121.04,122.65,51711.0
2023-12-11 10:00:00,122.63,122.73,121.6,122.36,35442.0,122.63,122.73,121.6,122.36,35442.0
2023-12-11 10:30:00,122.38,122.9,122.16,122.84,30537.0,122.38,122.9,122.16,122.84,30537.0
2023-12-11 11:00:00,122.83,123.09,122.5,122.88,38147.0,122.83,123.09,122.5,122.88,38147.0
2023-12-11 11:30:00,122.91,123.27,122.77,123.16,14693.0,122.91,123.27,122.77,123.16,14693.0
2023-12-11 12:00:00,123.18,123.18,122.68,122.99,24191.0,123.18,123.18,122.68,122.99,24191.0
2023-12-11 12:30:00,122.9,123.02,122.56,122.61,44195.0,122.9,123.02,122.56,122.61,44195.0
2023-12-11 13:00:00,122.61,122.65,122.38,122.43,26760.0,122.61,122.65,122.38,122.43,26760.0
2023-12-11 13:30:00,122.44,122.73,122.37,122.47,27278.0,122.44,122.73,122.37,122.47,27278.0
2023-12-11 14:00:00,122.43,122.47,121.67,122.0,49539.0,122.43,122.47,121.67,122.0,49539.0
2023-12-11 14:30:00,121.97,122.03,121.49,121.61,92020.0,121.97,122.03,121.49,121.61,92020.0
2023-12-11 15:00:00,121.61,121.96,121.55,121.62,53785.0,121.61,121.96,121.55,121.62,53785.0
2023-12-11 15:30:00,121.6,121.76,121.27,121.7,226176.0,121.6,121.76,121.27,121.7,226176.0
2023-12-12 09:30:00,121.99,122.55,120.55,120.76,31274.0,121.99,122.55,120.55,120.76,31274.0
2023-12-12 10:00:00,120.43,120.68,119.91,120.47,56684.0,120.43,120.68,119.91,120.47,56684.0
2023-12-12 10:30:00,120.39,121.11,120.17,120.56,29006.0,120.39,121.11,120.17,120.56,29006.0
2023-12-12 11:00:00,120.64,120.69,120.11,120.5,50599.0,120.64,120.69,120.11,120.5,50599.0
2023-12-12 11:30:00,120.6,120.72,120.32,120.6,34606.0,120.6,120.72,120.32,120.6,34606.0
2023-12-12 12:00:00,120.5,121.23,120.44,120.77,23544.0,120.5,121.23,120.44,120.77,23544.0
2023-12-12 12:30:00,120.78,121.07,120.69,120.69,12977.0,120.78,121.07,120.69,120.69,12977.0
2023-12-12 13:00:00,120.7,121.26,120.62,121.09,21095.0,120.7,121.26,120.62,121.09,21095.0
2023-12-12 13:30:00,121.14,121.76,121.13,121.59,16418.0,121.14,121.76,121.13,121.59,16418.0
2023-12-12 14:00:00,121.57,122.17,121.44,122.07,26815.0,121.57,122.17,121.44,122.07,26815.0
2023-12-12 14:30:00,122.09,122.42,122.09,122.25,42559.0,122.09,122.42,122.09,122.25,42559.0
2023-12-12 15:00:00,122.28,122.52,122.21,122.32,36518.0,122.28,122.52,122.21,122.32,36518.0
2023-12-12 15:30:00,122.33,122.38,121.76,122.11,219539.0,122.33,122.38,121.76,122.11,219539.0
2023-12-13 09:30:00,121.07,121.26,119.96,120.12,30745.0,121.07,121.26,119.96,120.12,30745.0
2023-12-13 10:00:00,120.12,120.92,119.74,120.47,29151.0,120.12,120.92,119.74,120.47,29151.0
2023-12-13 10:30:00,120.5,120.98,120.3,120.98,27507.0,120.5,120.98,120.3,120.98,27507.0
2023-12-13 11:00:00,120.99,121.04,120.06,120.23,26474.0,120.99,121.04,120.06,120.23,26474.0
2023-12-13 11:30:00,120.26,120.35,120.02,120.34,33894.0,120.26,120.35,120.02,120.34,33894.0
2023-12-13 12:00:00,120.26,120.4,120.07,120.37,13424.0,120.26,120.4,120.07,120.37,13424.0
2023-12-13 12:30:00,120.41,120.83,120.38,120.71,11667.0,120.41,120.83,120.38,120.71,11667.0
2023-12-13 13:00:00,120.77,120.82,120.08,120.21,18337.0,120.77,120.82,120.08,120.21,18337.0
2023-12-13 13:30:00,120.27,120.66,120.16,120.53,28231.0,120.27,120.66,120.16,120.53,28231.0
2023-12-13 14:00:00,120.53,123.18,120.53,123.14,29975.0,120.53,123.18,120.53,123.14,29975.0
2023-12-13 14:30:00,123.34,125.58,122.99,125.5,44510.0,123.34,125.58,122.99,125.5,44510.0
2023-12-13 15:00:00,125.72,126.42,124.04,124.43,77474.0,125.72,126.42,124.04,124.43,77474.0
2023-12-13 15:30:00,124.36,125.81,124.35,125.24,112091.0,124.36,125.81,124.35,125.24,112091.0
2023-12-14 09:30:00,128.0,131.46,127.94,129.75,158827.0,128.0,131.46,127.94,129.75,158827.0
2023-12-14 10:00:00,129.78,130.37,128.61,129.29,88987.0,129.78,130.37,128.61,129.29,88987.0
2023-12-14 10:30:00,129.33,129.95,128.74,129.22,65350.0,129.33,129.95,128.74,129.22,65350.0
2023-12-14 11:00:00,129.21,131.63,128.94,130.4,114610.0,129.21,131.63,128.94,130.4,114610.0
2023-12-14 11:30:00,130.5,131.65,130.12,131.46,63187.0,130.5,131.65,130.12,131.46,63187.0
2023-12-14 12:00:00,131.47,132.93,131.09,132.9,96501.0,131.47,132.93,131.09,132.9,96501.0
2023-12-14 12:30:00,132.89,133.06,131.19,131.28,38159.0,132.89,133.06,131.19,131.28,38159.0
2023-12-14 13:00:00,131.08,131.29,130.09,130.12,65041.0,131.08,131.29,130.09,130.12,65041.0
2023-12-14 13:30:00,130.07,130.45,128.87,129.38,104569.0,130.07,130.45,128.87,129.38,104569.0
2023-12-14 14:00:00,129.35,130.28,129.33,130.22,77740.0,129.35,130.28,129.33,130.22,77740.0
2023-12-14 14:30:00,130.22,130.73,129.84,130.73,38633.0,130.22,130.73,129.84,130.73,38633.0
2023-12-14 15:00:00,130.77,131.12,130.28,130.28,62451.0,130.77,131.12,130.28,130.28,62451.0
2023-12-14 15:30:00,130.23,130.38,128.58,129.03,279222.0,130.23,130.38,128.58,129.03,279222.0
2023-12-15 09:30:00,129.11,129.47,127.09,127.64,107510.0,129.11,129.47,127.09,127.64,107510.0
2023-12-15 10:00:00,127.81,129.34,127.81,128.69,109157.0,127.81,129.34,127.81,128.69,109157.0
2023-12-15 10:30:00,128.57,128.6,127.12,128.22,147068.0,128.57,128.6,127.12,128.22,147068.0
2023-12-15 11:00:00,128.23,129.18,127.81,128.66,82341.0,128.23,129.18,127.81,128.66,82341.0
2023-12-15 11:30:00,128.62,128.68,127.13,128.18,61270.0,128.62,128.68,127.13,128.18,61270.0
2023-12-15 12:00:00,128.26,128.46,127.45,127.61,25210.0,128.26,128.46,127.45,127.61,25210.0
2023-12-15 12:30:00,127.72,127.9,127.13,127.21,24778.0,127.72,127.9,127.13,127.21,24778.0
2023-12-15 13:00:00,127.21,128.0,127.12,127.88,23984.0,127.21,128.0,127.12,127.88,23984.0
2023-12-15 13:30:00,127.95,127.95,127.22,127.38,26288.0,127.95,127.95,127.22,127.38,26288.0
2023-12-15 14:00:00,127.32,127.84,127.25,127.5,34307.0,127.32,127.84,127.25,127.5,34307.0
2023-12-15 14:30:00,127.6,127.92,127.4,127.66,25906.0,127.6,127.92,127.4,127.66,25906.0
2023-12-15 15:00:00,127.76,128.26,127.63,128.0,37831.0,127.76,128.26,127.63,128.0,37831.0
2023-12-15 15:30:00,127.98,128.33,127.49,128.2,124636.0,127.98,128.33,127.49,128.2,124636.0
2023-12-18 09:30:00,128.0,128.34,126.88,127.21,35659.0,128.0,128.34,126.88,127.21,35659.0
2023-12-18 10:00:00,127.09,128.31,127.06,127.56,63323.0,127.09,128.31,127.06,127.56,63323.0
2023-12-18 10:30:00,127.4,127.61,126.96,127.43,32105.0,127.4,127.61,126.96,127.43,32105.0
2023-12-18 11:00:00,127.4,128.12,127.19,128.0,28977.0,127.4,128.12,127.19,128.0,28977.0
2023-12-18 11:30:00,128.0,128.53,127.61,128.36,25455.0,128.0,128.53,127.61,128.36,25455.0
2023-12-18 12:00:00,128.26,129.18,128.26,128.87,15158.0,128.26,129.18,128.26,128.87,15158.0
2023-12-18 12:30:00,129.02,129.08,128.71,128.8,27150.0,129.02,129.08,128.71,128.8,27150.0
2023-12-18 13:00:00,128.86,128.86,128.51,128.62,8432.0,128.86,128.86,128.51,128.62,8432.0
2023-12-18 13:30:00,128.66,129.18,128.61,128.97,17475.0,128.66,129.18,128.61,128.97,17475.0
2023-12-18 14:00:00,128.93,129.05,128.29,128.47,13895.0,128.93,129.05,128.29,128.47,13895.0
2023-12-18 14:30:00,128.49,128.97,128.31,128.75,11492.0,128.49,128.97,128.31,128.75,11492.0
2023-12-18 15:00:00,128.71,129.51,128.62,129.14,37737.0,128.71,129.51,128.62,129.14,37737.0
2023-12-18 15:30:00,129.14,129.28,128.53,128.53,86489.0,129.14,129.28,128.53,128.53,86489.0
2023-12-19 09:30:00,129.51,132.34,129.51,132.34,67445.0,129.51,132.34,129.51,132.34,67445.0
2023-12-19 10:00:00,132.2,133.15,131.99,132.52,66339.0,132.2,133.15,131.99,132.52,66339.0
2023-12-19 10:30:00,132.39,132.56,131.43,131.55,36932.0,132.39,132.56,131.43,131.55,36932.0
2023-12-19 11:00:00,131.56,131.94,131.35,131.52,26210.0,131.56,131.94,131.35,131.52,26210.0
2023-12-19 11:30:00,131.5,131.5,130.19,130.25,21836.0,131.5,131.5,130.19,130.25,21836.0
2023-12-19 12:00:00,130.24,130.97,129.64,130.87,25640.0,130.24,130.97,129.64,130.87,25640.0
2023-12-19 12:30:00,130.9,130.98,130.39,130.68,24011.0,130.9,130.98,130.39,130.68,24011.0
2023-12-19 13:00:00,130.76,131.02,130.49,130.54,8876.0,130.76,131.02,130.49,130.54,8876.0
2023-12-19 13:30:00,130.72,130.9,130.21,130.55,6962.0,130.72,130.9,130.21,130.55,6962.0
2023-12-19 14:00:00,130.53,130.91,130.41,130.9,21928.0,130.53,130.91,130.41,130.9,21928.0
2023-12-19 14:30:00,130.66,131.53,130.3,131.53,24033.0,130.66,131.53,130.3,131.53,24033.0
2023-12-19 15:00:00,131.62,132.6,131.55,132.32,82634.0,131.62,132.6,131.55,132.32,82634.0
2023-12-19 15:30:00,132.37,132.61,131.8,132.04,98155.0,132.37,132.61,131.8,132.04,98155.0
2023-12-20 09:30:00,131.04,131.51,130.3,130.98,28396.0,131.04,131.51,130.3,130.98,28396.0
2023-12-20 10:00:00,131.37,132.19,131.22,131.48,8125.0,131.37,132.19,131.22,131.48,8125.0
2023-12-20 10:30:00,131.58,132.02,131.22,131.45,8688.0,131.58,132.02,131.22,131.45,8688.0
2023-12-20 11:00:00,131.32,131.61,130.8,131.03,8179.0,131.32,131.61,130.8,131.03,8179.0
2023-12-20 11:30:00,131.04,131.19,130.75,130.95,15210.0,131.04,131.19,130.75,130.95,15210.0
2023-12-20 12:00:00,131.09,131.35,130.98,131.17,8224.0,131.09,131.35,130.98,131.17,8224.0
2023-12-20 12:30:00,131.15,131.38,130.84,131.33,8250.0,131.15,131.38,130.84,131.33,8250.0
2023-12-20 13:00:00,131.01,131.24,130.82,130.84,8833.0,131.01,131.24,130.82,130.84,8833.0
2023-12-20 13:30:00,130.89,131.1,130.31,130.31,9361.0,130.89,131.1,130.31,130.31,9361.0
2023-12-20 14:00:00,130.32,130.47,129.82,129.89,12075.0,130.32,130.47,129.82,129.89,12075.0
2023-12-20 14:30:00,129.86,129.86,127.52,128.27,60026.0,129.86,129.86,127.52,128.27,60026.0
2023-12-20 15:00:00,128.3,128.71,127.21,127.21,63157.0,128.3,128.71,127.21,127.21,63157.0
2023-12-20 15:30:00,127.26,127.92,126.92,127.08,99801.0,127.26,127.92,126.92,127.08,99801.0
2023-12-21 09:30:00,129.19,129.97,128.63,129.9,35778.0,129.19,129.97,128.63,129.9,35778.0
2023-12-21 10:00:00,129.8,130.65,129.27,129.87,20079.0,129.8,130.65,129.27,129.87,20079.0
2023-12-21 10:30:00,129.84,130.27,129.54,129.85,13690.0,129.84,130.27,129.54,129.85,13690.0
2023-12-21 11:00:00,129.67,129.78,128.95,129.34,24614.0,129.67,129.78,128.95,129.34,24614.0
2023-12-21 11:30:00,129.34,129.53,128.7,128.78,18210.0,129.34,129.53,128.7,128.78,18210.0
2023-12-21 12:00:00,128.71,128.85,128.06,128.43,14301.0,128.71,128.85,128.06,128.43,14301.0
2023-12-21 12:30:00,128.28,128.94,128.17,128.67,8219.0,128.28,128.94,128.17,128.67,8219.0
2023-12-21 13:00:00,128.76,128.77,128.15,128.61,8530.0,128.76,128.77,128.15,128.61,8530.0
2023-12-21 13:30:00,128.63,129.09,128.1,129.09,20965.0,128.63,129.09,128.1,129.09,20965.0
2023-12-21 14:00:00,129.07,129.3,128.92,129.19,7807.0,129.07,129.3,128.92,129.19,7807.0
2023-12-21 14:30:00,129.1,129.33,128.94,128.96,11934.0,129.1,129.33,128.94,128.96,11934.0
2023-12-21 15:00:00,129.01,129.28,128.73,129.27,19392.0,129.01,129.28,128.73,129.27,19392.0
2023-12-21 15:30:00,129.28,129.57,128.89,129.55,58886.0,129.28,129.57,128.89,129.55,58886.0
2023-12-22 09:30:00,129.23,130.5,129.12,129.69,15482.0,129.23,130.5,129.12,129.69,15482.0
2023-12-22 10:00:00,129.42,129.64,128.7,129.43,16052.0,129.42,129.64,128.7,129.43,16052.0
2023-12-22 10:30:00,129.44,129.44,128.59,128.59,17187.0,129.44,129.44,128.59,128.59,17187.0
2023-12-22 11:00:00,128.47,129.75,128.23,129.69,18030.0,128.47,129.75,128.23,129.69,18030.0
2023-12-22 11:30:00,129.74,130.0,129.61,129.84,8773.0,129.74,130.0,129.61,129.84,8773.0
2023-12-22 12:00:00,129.77,129.86,129.27,129.86,8657.0,129.77,129.86,129.27,129.86,8657.0
2023-12-22 12:30:00,129.79,129.81,129.16,129.18,12163.0,129.79,129.81,129.16,129.18,12163.0
2023-12-22 13:00:00,129.16,129.26,128.9,128.91,12225.0,129.16,129.26,128.9,128.91,12225.0
2023-12-22 13:30:00,128.89,129.1,128.86,129.03,24623.0,128.89,129.1,128.86,129.03,24623.0
2023-12-22 14:00:00,128.99,129.01,127.79,127.8,24593.0,128.99,129.01,127.79,127.8,24593.0
2023-12-22 14:30:00,127.75,128.77,127.6,128.77,11582.0,127.75,128.77,127.6,128.77,11582.0
2023-12-22 15:00:00,128.77,128.92,128.4,128.52,17898.0,128.77,128.92,128.4,128.52,17898.0
2023-12-22 15:30:00,128.62,128.85,128.25,128.81,48836.0,128.62,128.85,128.25,128.81,48836.0
2023-12-26 09:30:00,129.19,130.54,129.19,130.13,16196.0,129.19,130.54,129.19,130.13,16196.0
2023-12-26 10:00:00,130.16,130.17,129.65,129.74,19832.0,130.16,130.17,129.65,129.74,19832.0
2023-12-26 10:30:00,129.86,129.99,129.35,129.43,8743.0,129.86,129.99,129.35,129.43,8743.0
2023-12-26 11:00:00,129.48,129.81,129.39,129.78,10109.0,129.48,129.81,129.39,129.78,10109.0
2023-12-26 11:30:00,129.78,130.25,129.71,130.24,6860.0,129.78,130.25,129.71,130.24,6860.0
2023-12-26 12:00:00,130.18,130.65,130.14,130.5,11225.0,130.18,130.65,130.14,130.5,11225.0
2023-12-26 12:30:00,130.55,130.6,130.22,130.34,6736.0,130.55,130.6,130.22,130.34,6736.0
2023-12-26 13:00:00,130.27,130.58,130.27,130.53,6976.0,130.27,130.58,130.27,130.53,6976.0
2023-12-26 13:30:00,130.59,130.68,130.34,130.39,8812.0,130.59,130.68,130.34,130.39,8812.0
2023-12-26 14:00:00,130.39,130.68,130.26,130.55,10810.0,130.39,130.68,130.26,130.55,10810.0
2023-12-26 14:30:00,130.55,130.66,130.37,130.37,7278.0,130.55,130.66,130.37,130.37,7278.0
2023-12-26 15:00:00,130.47,130.51,130.18,130.31,10985.0,130.47,130.51,130.18,130.31,10985.0
2023-12-26 15:30:00,130.31,130.51,129.86,129.9,37047.0,130.31,130.51,129.86,129.9,37047.0
2023-12-27 09:30:00,130.17,130.36,129.49,130.36,15690.0,130.17,130.36,129.49,130.36,15690.0
2023-12-27 10:00:00,130.13,130.72,130.13,130.42,13920.0,130.13,130.72,130.13,130.42,13920.0
2023-12-27 10:30:00,130.3,130.38,129.71,129.78,11900.0,130.3,130.38,129.71,129.78,11900.0
2023-12-27 11:00:00,129.85,131.06,129.76,130.97,22729.0,129.85,131.06,129.76,130.97,22729.0
2023-12-27 11:30:00,130.96,131.12,130.71,131.0,11099.0,130.96,131.12,130.71,131.0,11099.0
2023-12-27 12:00:00,131.05,131.26,130.92,131.23,11297.0,131.05,131.26,130.92,131.23,11297.0
2023-12-27 12:30:00,131.25,131.39,131.11,131.26,12660.0,131.25,131.39,131.11,131.26,12660.0
2023-12-27 13:00:00,131.33,131.87,131.23,131.25,15413.0,131.33,131.87,131.23,131.25,15413.0
2023-12-27 13:30:00,131.25,131.51,130.94,130.94,10362.0,131.25,131.51,130.94,130.94,10362.0
2023-12-27 14:00:00,130.82,130.95,130.49,130.68,16133.0,130.82,130.95,130.49,130.68,16133.0
2023-12-27 14:30:00,130.58,130.67,130.3,130.4,8427.0,130.58,130.67,130.3,130.4,8427.0
2023-12-27 15:00:00,130.44,130.74,130.36,130.49,9222.0,130.44,130.74,130.36,130.49,9222.0
2023-12-27 15:30:00,130.43,130.63,130.02,130.33,34897.0,130.43,130.63,130.02,130.33,34897.0
2023-12-28 09:30:00,129.81,130.77,129.02,130.69,15931.0,129.81,130.77,129.02,130.69,15931.0
2023-12-28 10:00:00,130.64,130.9,130.03,130.67,21974.0,130.64,130.9,130.03,130.67,21974.0
2023-12-28 10:30:00,130.78,130.92,130.44,130.66,11304.0,130.78,130.92,130.44,130.66,11304.0
2023-12-28 11:00:00,130.66,130.67,130.25,130.57,10286.0,130.66,130.67,130.25,130.57,10286.0
2023-12-28 11:30:00,130.38,131.04,130.24,130.91,9616.0,130.38,131.04,130.24,130.91,9616.0
2023-12-28 12:00:00,130.91,131.15,130.81,130.93,12470.0,130.91,131.15,130.81,130.93,12470.0
2023-12-28 12:30:00,130.89,131.07,130.76,130.77,11745.0,130.89,131.07,130.76,130.77,11745.0
2023-12-28 13:00:00,130.8,130.93,130.48,130.8,14058.0,130.8,130.93,130.48,130.8,14058.0
2023-12-28 13:30:00,130.89,131.06,130.68,130.97,12640.0,130.89,131.06,130.68,130.97,12640.0
2023-12-28 14:00:00,130.85,131.2,130.74,131.02,17335.0,130.85,131.2,130.74,131.02,17335.0
2023-12-28 14:30:00,131.03,131.07,130.79,130.89,10853.0,131.03,131.07,130.79,130.89,10853.0
2023-12-28 15:00:00,130.78,130.93,130.63,130.89,10426.0,130.78,130.93,130.63,130.89,10426.0
2023-12-28 15:30:00,130.93,131.04,130.62,130.93,40118.0,130.93,131.04,130.62,130.93,40118.0
2023-12-29 09:30:00,130.17,131.0,129.46,130.75,18562.0,130.17,131.0,129.46,130.75,18562.0
2023-12-29 10:00:00,130.76,130.98,130.04,130.49,19315.0,130.76,130.98,130.04,130.49,19315.0
2023-12-29 10:30:00,130.28,130.62,129.86,129.97,14910.0,130.28,130.62,129.86,129.97,14910.0
2023-12-29 11:00:00,130.02,130.32,129.47,130.03,13718.0,130.02,130.32,129.47,130.03,13718.0
2023-12-29 11:30:00,129.97,130.02,129.59,129.86,11576.0,129.97,130.02,129.59,129.86,11576.0
2023-12-29 12:00:00,129.75,129.86,129.58,129.59,9190.0,129.75,129.86,129.58,129.59,9190.0
2023-12-29 12:30:00,129.61,130.23,129.53,130.2,12235.0,129.61,130.23,129.53,130.2,12235.0
2023-12-29 13:00:00,130.12,130.12,129.55,129.58,14934.0,130.12,130.12,129.55,129.58,14934.0
2023-12-29 13:30:00,129.68,129.99,129.62,129.99,9667.0,129.68,129.99,129.62,129.99,9667.0
2023-12-29 14:00:00,130.04,130.06,129.71,129.78,13839.0,130.04,130.06,129.71,129.78,13839.0
2023-12-29 14:30:00,129.8,130.08,129.75,130.06,13444.0,129.8,130.08,129.75,130.06,13444.0
2023-12-29 15:00:00,130.05,130.23,129.7,130.0,15824.0,130.05,130.23,129.7,130.0,15824.0
2023-12-29 15:30:00,129.98,130.01,128.94,129.23,57904.0,129.98,130.01,128.94,129.23,57904.0
2024-01-02 09:30:00,127.28,128.84,125.71,128.76,57645.0,127.28,128.84,125.71,128.76,57645.0
2024-01-02 10:00:00,128.95,129.47,127.99,128.13,56447.0,128.95,129.47,127.99,128.13,56447.0
2024-01-02 10:30:00,128.03,128.03,126.8,126.95,27133.0,128.03,128.03,126.8,126.95,27133.0
2024-01-02 11:00:00,126.9,127.54,126.76,127.21,16832.0,126.9,127.54,126.76,127.21,16832.0
2024-01-02 11:30:00,127.14,127.66,126.9,127.47,17038.0,127.14,127.66,126.9,127.47,17038.0
2024-01-02 12:00:00,127.49,127.52,127.09,127.38,12371.0,127.49,127.52,127.09,127.38,12371.0
2024-01-02 12:30:00,127.44,127.73,127.33,127.36,15733.0,127.44,127.73,127.33,127.36,15733.0
2024-01-02 13:00:00,127.29,127.44,126.85,127.18,17208.0,127.29,127.44,126.85,127.18,17208.0
2024-01-02 13:30:00,127.12,127.23,126.88,126.9,11934.0,127.12,127.23,126.88,126.9,11934.0
2024-01-02 14:00:00,126.92,127.34,126.81,127.15,10793.0,126.92,127.34,126.81,127.15,10793.0
2024-01-02 14:30:00,127.2,127.2,126.8,126.81,16608.0,127.2,127.2,126.8,126.81,16608.0
2024-01-02 15:00:00,126.8,126.83,126.3,126.34,28468.0,126.8,126.83,126.3,126.34,28468.0
2024-01-02 15:30:00,126.37,127.64,126.26,127.26,107381.0,126.37,127.64,126.26,127.26,107381.0
2024-01-03 09:30:00,125.26,125.26,122.35,122.79,55352.0,125.26,125.26,122.35,122.79,55352.0
2024-01-03 10:00:00,122.62,123.12,120.96,121.04,41901.0,122.62,123.12,120.96,121.04,41901.0
2024-01-03 10:30:00,121.04,121.29,119.61,121.28,70556.0,121.04,121.29,119.61,121.28,70556.0
2024-01-03 11:00:00,121.43,121.77,121.2,121.53,16659.0,121.43,121.77,121.2,121.53,16659.0
2024-01-03 11:30:00,121.65,121.79,120.99,121.34,11926.0,121.65,121.79,120.99,121.34,11926.0
2024-01-03 12:00:00,121.17,121.39,120.89,121.18,19077.0,121.17,121.39,120.89,121.18,19077.0
2024-01-03 12:30:00,121.34,121.68,121.02,121.32,21864.0,121.34,121.68,121.02,121.32,21864.0
2024-01-03 13:00:00,121.37,121.7,121.25,121.25,27993.0,121.37,121.7,121.25,121.25,27993.0
2024-01-03 13:30:00,121.24,121.31,120.53,120.53,17162.0,121.24,121.31,120.53,120.53,17162.0
2024-01-03 14:00:00,120.52,121.58,120.07,121.52,44740.0,120.52,121.58,120.07,121.52,44740.0
2024-01-03 14:30:00,121.67,121.78,120.72,120.72,13878.0,121.67,121.78,120.72,120.72,13878.0
2024-01-03 15:00:00,120.73,120.78,120.0,120.29,35977.0,120.73,120.78,120.0,120.29,35977.0
2024-01-03 15:30:00,120.32,120.61,119.7,119.76,90955.0,120.32,120.61,119.7,119.76,90955.0
2024-01-04 09:30:00,119.41,120.12,118.96,119.18,24412.0,119.41,120.12,118.96,119.18,24412.0
2024-01-04 10:00:00,118.94,119.69,118.47,118.82,21855.0,118.94,119.69,118.47,118.82,21855.0
2024-01-04 10:30:00,118.87,119.01,117.63,117.94,30943.0,118.87,119.01,117.63,117.94,30943.0
2024-01-04 11:00:00,117.94,118.8,117.84,118.68,25788.0,117.94,118.8,117.84,118.68,25788.0
2024-01-04 11:30:00,118.82,118.9,118.04,118.2,23620.0,118.82,118.9,118.04,118.2,23620.0
2024-01-04 12:00:00,118.13,118.25,117.77,118.13,8484.0,118.13,118.25,117.77,118.13,8484.0
2024-01-04 12:30:00,118.26,118.34,117.67,117.95,7626.0,118.26,118.34,117.67,117.95,7626.0
2024-01-04 13:00:00,117.96,118.12,117.56,117.62,10068.0,117.96,118.12,117.56,117.62,10068.0
2024-01-04 13:30:00,117.75,117.92,117.28,117.34,8670.0,117.75,117.92,117.28,117.34,8670.0
2024-01-04 14:00:00,117.27,117.38,116.99,117.32,17378.0,117.27,117.38,116.99,117.32,17378.0
2024-01-04 14:30:00,117.3,117.36,116.63,116.85,12315.0,117.3,117.36,116.63,116.85,12315.0
2024-01-04 15:00:00,116.81,117.35,116.46,116.54,36520.0,116.81,117.35,116.46,116.54,36520.0
2024-01-04 15:30:00,116.54,117.03,116.26,116.31,94562.0,116.54,117.03,116.26,116.31,94562.0
2024-01-05 09:30:00,115.27,117.57,115.2,117.32,22727.0,115.27,117.57,115.2,117.32,22727.0
2024-01-05 10:00:00,117.65,118.35,117.46,118.12,18265.0,117.65,118.35,117.46,118.12,18265.0
2024-01-05 10:30:00,118.2,118.93,117.93,118.39,23218.0,118.2,118.93,117.93,118.39,23218.0
2024-01-05 11:00:00,118.54,118.73,117.66,117.66,14238.0,118.54,118.73,117.66,117.66,14238.0
2024-01-05 11:30:00,117.67,118.05,117.63,117.94,14491.0,117.67,118.05,117.63,117.94,14491.0
2024-01-05 12:00:00,117.93,117.93,117.21,117.33,13305.0,117.93,117.93,117.21,117.33,13305.0
2024-01-05 12:30:00,117.28,117.51,117.13,117.41,16404.0,117.28,117.51,117.13,117.41,16404.0
2024-01-05 13:00:00,117.34,117.78,117.16,117.77,6364.0,117.34,117.78,117.16,117.77,6364.0
2024-01-05 13:30:00,117.91,118.16,117.75,117.8,10037.0,117.91,118.16,117.75,117.8,10037.0
2024-01-05 14:00:00,117.89,118.51,117.86,118.02,10384.0,117.89,118.51,117.86,118.02,10384.0
2024-01-05 14:30:00,118.1,118.11,117.16,117.23,10807.0,118.1,118.11,117.16,117.23,10807.0
2024-01-05 15:00:00,117.16,117.52,116.92,117.13,12090.0,117.16,117.52,116.92,117.13,12090.0
2024-01-05 15:30:00,117.07,117.93,116.91,117.62,75166.0,117.07,117.93,116.91,117.62,75166.0
2024-01-08 09:30:00,118.32,119.19,117.31,119.01,29974.0,118.32,119.19,117.31,119.01,29974.0
2024-01-08 10:00:00,119.0,119.46,118.39,119.41,20276.0,119.0,119.46,118.39,119.41,20276.0
2024-01-08 10:30:00,119.41,120.94,119.4,120.62,40982.0,119.41,120.94,119.4,120.62,40982.0
2024-01-08 11:00:00,120.64,121.0,120.48,120.66,22088.0,120.64,121.0,120.48,120.66,22088.0
2024-01-08 11:30:00,120.71,121.26,120.68,121.25,17644.0,120.71,121.26,120.68,121.25,17644.0
2024-01-08 12:00:00,121.24,121.45,120.11,120.25,16098.0,121.24,121.45,120.11,120.25,16098.0
2024-01-08 12:30:00,120.31,120.43,120.12,120.38,7733.0,120.31,120.43,120.12,120.38,7733.0
2024-01-08 13:00:00,120.48,120.94,120.48,120.91,7399.0,120.48,120.94,120.48,120.91,7399.0
2024-01-08 13:30:00,120.69,121.0,120.69,120.76,14032.0,120.69,121.0,120.69,120.76,14032.0
2024-01-08 14:00:00,120.87,120.93,120.55,120.93,17336.0,120.87,120.93,120.55,120.93,17336.0
2024-01-08 14:30:00,120.98,121.29,120.87,121.19,9511.0,120.98,121.29,120.87,121.19,9511.0
2024-01-08 15:00:00,121.11,121.13,120.42,120.54,15867.0,121.11,121.13,120.42,120.54,15867.0
2024-01-08 15:30:00,120.56,121.24,120.55,120.98,72466.0,120.56,121.24,120.55,120.98,72466.0
2024-01-09 09:30:00,119.24,119.86,119.0,119.76,26382.0,119.24,119.86,119.0,119.76,26382.0
2024-01-09 10:00:00,119.77,120.98,119.64,120.87,9411.0,119.77,120.98,119.64,120.87,9411.0
2024-01-09 10:30:00,121.12,121.28,120.8,120.92,7767.0,121.12,121.28,120.8,120.92,7767.0
2024-01-09 11:00:00,121.05,121.63,121.02,121.48,9448.0,121.05,121.63,121.02,121.48,9448.0
2024-01-09 11:30:00,121.63,121.95,121.34,121.84,12948.0,121.63,121.95,121.34,121.84,12948.0
2024-01-09 12:00:00,121.81,122.97,121.72,122.97,38948.0,121.81,122.97,121.72,122.97,38948.0
2024-01-09 12:30:00,122.96,123.36,122.77,123.17,31879.0,122.96,123.36,122.77,123.17,31879.0
2024-01-09 13:00:00,123.25,123.68,122.92,123.1,11692.0,123.25,123.68,122.92,123.1,11692.0
2024-01-09 13:30:00,123.04,123.58,122.82,123.41,21390.0,123.04,123.58,122.82,123.41,21390.0
2024-01-09 14:00:00,123.44,123.59,123.13,123.24,17882.0,123.44,123.59,123.13,123.24,17882.0
2024-01-09 14:30:00,123.29,123.43,122.87,123.14,16807.0,123.29,123.43,122.87,123.14,16807.0
2024-01-09 15:00:00,123.18,123.68,123.09,123.29,33696.0,123.18,123.68,123.09,123.29,33696.0
2024-01-09 15:30:00,123.26,123.49,122.85,123.49,88154.0,123.26,123.49,122.85,123.49,88154.0
2024-01-10 09:30:00,123.6,123.69,122.21,122.67,13437.0,123.6,123.69,122.21,122.67,13437.0
2024-01-10 10:00:00,122.28,122.29,121.03,121.53,18139.0,122.28,122.29,121.03,121.53,18139.0
2024-01-10 10:30:00,121.57,121.87,121.39,121.45,36621.0,121.57,121.87,121.39,121.45,36621.0
2024-01-10 11:00:00,121.53,121.57,120.86,121.14,19922.0,121.53,121.57,120.86,121.14,19922.0
2024-01-10 11:30:00,121.16,121.82,121.06,121.64,21994.0,121.16,121.82,121.06,121.64,21994.0
2024-01-10 12:00:00,121.67,121.7,120.79,120.8,26465.0,121.67,121.7,120.79,120.8,26465.0
2024-01-10 12:30:00,120.84,121.43,120.58,121.12,28464.0,120.84,121.43,120.58,121.12,28464.0
2024-01-10 13:00:00,120.98,121.69,120.92,121.41,13417.0,120.98,121.69,120.92,121.41,13417.0
2024-01-10 13:30:00,121.48,121.9,121.27,121.9,11624.0,121.48,121.9,121.27,121.9,11624.0
2024-01-10 14:00:00,121.83,122.67,121.83,122.63,16584.0,121.83,122.67,121.83,122.63,16584.0
2024-01-10 14:30:00,122.65,123.54,122.58,123.51,23660.0,122.65,123.54,122.58,123.51,23660.0
2024-01-10 15:00:00,123.43,124.18,123.39,124.07,99008.0,123.43,124.18,123.39,124.07,99008.0
2024-01-10 15:30:00,124.05,124.53,123.95,124.3,174014.0,124.05,124.53,123.95,124.3,174014.0
2024-01-11 09:30:00,123.18,123.41,122.13,122.43,26687.0,123.18,123.41,122.13,122.43,26687.0
2024-01-11 10:00:00,122.2,122.2,120.48,120.93,28407.0,122.2,122.2,120.48,120.93,28407.0
2024-01-11 10:30:00,120.89,121.3,120.54,120.65,29696.0,120.89,121.3,120.54,120.65,29696.0
2024-01-11 11:00:00,120.77,121.22,120.51,121.15,15959.0,120.77,121.22,120.51,121.15,15959.0
2024-01-11 11:30:00,121.22,122.33,121.03,121.9,16511.0,121.22,122.33,121.03,121.9,16511.0
2024-01-11 12:00:00,121.79,122.51,121.79,122.04,12434.0,121.79,122.51,121.79,122.04,12434.0
2024-01-11 12:30:00,122.01,123.29,122.0,122.92,22225.0,122.01,123.29,122.0,122.92,22225.0
2024-01-11 13:00:00,122.87,123.33,122.82,123.15,34415.0,122.87,123.33,122.82,123.15,34415.0
2024-01-11 13:30:00,123.11,123.4,122.74,123.34,17165.0,123.11,123.4,122.74,123.34,17165.0
2024-01-11 14:00:00,123.4,123.4,122.78,122.93,10455.0,123.4,123.4,122.78,122.93,10455.0
2024-01-11 14:30:00,122.95,123.08,122.67,123.04,25549.0,122.95,123.08,122.67,123.04,25549.0
2024-01-11 15:00:00,123.06,123.1,121.87,122.33,15524.0,123.06,123.1,121.87,122.33,15524.0
2024-01-11 15:30:00,122.33,122.56,122.13,122.22,48598.0,122.33,122.56,122.13,122.22,48598.0
2024-01-12 09:30:00,123.33,125.1,123.13,123.86,43726.0,123.33,125.1,123.13,123.86,43726.0
2024-01-12 10:00:00,123.78,123.8,122.89,123.07,39636.0,123.78,123.8,122.89,123.07,39636.0
2024-01-12 10:30:00,123.11,123.43,122.1,122.7,18588.0,123.11,123.43,122.1,122.7,18588.0
2024-01-12 11:00:00,122.81,123.66,122.62,123.45,49239.0,122.81,123.66,122.62,123.45,49239.0
2024-01-12 11:30:00,123.4,123.4,122.88,123.13,14652.0,123.4,123.4,122.88,123.13,14652.0
2024-01-12 12:00:00,123.21,123.64,123.02,123.36,10068.0,123.21,123.64,123.02,123.36,10068.0
2024-01-12 12:30:00,123.37,123.58,122.97,123.2,11070.0,123.37,123.58,122.97,123.2,11070.0
2024-01-12 13:00:00,123.2,123.29,123.02,123.14,4753.0,123.2,123.29,123.02,123.14,4753.0
2024-01-12 13:30:00,123.19,123.28,123.13,123.26,8098.0,123.19,123.28,123.13,123.26,8098.0
2024-01-12 14:00:00,123.24,123.47,123.13,123.27,7108.0,123.24,123.47,123.13,123.27,7108.0
2024-01-12 14:30:00,123.23,123.27,122.95,123.13,12645.0,123.23,123.27,122.95,123.13,12645.0
2024-01-12 15:00:00,123.07,123.32,123.0,123.29,40279.0,123.07,123.32,123.0,123.29,40279.0
2024-01-12 15:30:00,123.3,123.7,122.93,123.51,137143.0,123.3,123.7,122.93,123.51,137143.0
2024-01-16 09:30:00,121.18,121.32,118.17,118.58,79256.0,121.18,121.32,118.17,118.58,79256.0
2024-01-16 10:00:00,118.58,119.83,117.63,119.59,53267.0,118.58,119.83,117.63,119.59,53267.0
2024-01-16 10:30:00,119.51,119.87,119.26,119.41,35163.0,119.51,119.87,119.26,119.41,35163.0
2024-01-16 11:00:00,119.41,119.48,118.7,118.94,32905.0,119.41,119.48,118.7,118.94,32905.0
2024-01-16 11:30:00,118.87,119.16,118.3,119.0,47490.0,118.87,119.16,118.3,119.0,47490.0
2024-01-16 12:00:00,118.95,118.96,118.02,118.07,26163.0,118.95,118.96,118.02,118.07,26163.0
2024-01-16 12:30:00,118.0,118.41,117.69,118.01,45891.0,118.0,118.41,117.69,118.01,45891.0
2024-01-16 13:00:00,117.91,118.6,117.9,118.3,28422.0,117.91,118.6,117.9,118.3,28422.0
2024-01-16 13:30:00,118.31,118.42,117.23,117.35,41881.0,118.31,118.42,117.23,117.35,41881.0
2024-01-16 14:00:00,117.45,117.55,117.2,117.2,26675.0,117.45,117.55,117.2,117.2,26675.0
2024-01-16 14:30:00,117.24,117.31,116.8,117.14,63151.0,117.24,117.31,116.8,117.14,63151.0
2024-01-16 15:00:00,117.15,117.31,116.37,116.48,45636.0,117.15,117.31,116.37,116.48,45636.0
2024-01-16 15:30:00,116.49,116.7,116.0,116.18,144201.0,116.49,116.7,116.0,116.18,144201.0
2024-01-17 09:30:00,114.25,115.22,112.67,114.2,53415.0,114.25,115.22,112.67,114.2,53415.0
2024-01-17 10:00:00,114.14,114.99,113.25,113.31,38915.0,114.14,114.99,113.25,113.31,38915.0
2024-01-17 10:30:00,113.31,114.2,113.05,114.11,46766.0,113.31,114.2,113.05,114.11,46766.0
2024-01-17 11:00:00,114.17,114.18,113.69,113.75,33534.0,114.17,114.18,113.69,113.75,33534.0
2024-01-17 11:30:00,113.62,113.97,113.56,113.7,23048.0,113.62,113.97,113.56,113.7,23048.0
2024-01-17 12:00:00,113.76,113.76,113.13,113.31,28777.0,113.76,113.76,113.13,113.31,28777.0
2024-01-17 12:30:00,113.27,114.29,113.2,114.06,59659.0,113.27,114.29,113.2,114.06,59659.0
2024-01-17 13:00:00,114.09,114.11,113.47,113.57,29606.0,114.09,114.11,113.47,113.57,29606.0
2024-01-17 13:30:00,113.51,113.55,112.97,113.22,28267.0,113.51,113.55,112.97,113.22,28267.0
2024-01-17 14:00:00,113.26,113.47,113.07,113.47,42232.0,113.26,113.47,113.07,113.47,42232.0
2024-01-17 14:30:00,113.54,114.2,113.47,113.95,29660.0,113.54,114.2,113.47,113.95,29660.0
2024-01-17 15:00:00,113.98,114.03,113.63,113.85,36264.0,113.98,114.03,113.63,113.85,36264.0
2024-01-17 15:30:00,113.87,114.66,113.85,114.56,139080.0,113.87,114.66,113.85,114.56,139080.0
2024-01-18 09:30:00,115.52,115.77,114.42,114.88,20511.0,115.52,115.77,114.42,114.88,20511.0
2024-01-18 10:00:00,114.9,115.11,114.51,114.55,16974.0,114.9,115.11,114.51,114.55,16974.0
2024-01-18 10:30:00,114.65,114.76,113.6,114.04,26343.0,114.65,114.76,113.6,114.04,26343.0
2024-01-18 11:00:00,113.85,115.0,113.67,115.0,25853.0,113.85,115.0,113.67,115.0,25853.0
2024-01-18 11:30:00,114.97,115.43,114.72,115.37,13475.0,114.97,115.43,114.72,115.37,13475.0
2024-01-18 12:00:00,115.22,115.34,114.9,115.2,12551.0,115.22,115.34,114.9,115.2,12551.0
2024-01-18 12:30:00,115.29,115.58,115.08,115.27,12970.0,115.29,115.58,115.08,115.27,12970.0
2024-01-18 13:00:00,115.3,115.45,114.93,115.11,9603.0,115.3,115.45,114.93,115.11,9603.0
2024-01-18 13:30:00,115.1,115.8,115.1,115.72,6462.0,115.1,115.8,115.1,115.72,6462.0
2024-01-18 14:00:00,115.84,115.93,115.61,115.65,5369.0,115.84,115.93,115.61,115.65,5369.0
2024-01-18 14:30:00,115.83,115.98,115.18,115.56,7436.0,115.83,115.98,115.18,115.56,7436.0
2024-01-18 15:00:00,115.36,116.08,115.36,116.04,15638.0,115.36,116.08,115.36,116.04,15638.0
2024-01-18 15:30:00,116.04,116.12,115.65,115.88,53937.0,116.04,116.12,115.65,115.88,53937.0
2024-01-19 09:30:00,116.35,116.35,114.21,115.13,38861.0,116.35,116.35,114.21,115.13,38861.0
2024-01-19 10:00:00,115.24,115.73,114.56,114.77,15230.0,115.24,115.73,114.56,114.77,15230.0
2024-01-19 10:30:00,114.77,115.14,114.5,114.82,5804.0,114.77,115.14,114.5,114.82,5804.0
2024-01-19 11:00:00,114.65,115.26,114.56,115.0,14869.0,114.65,115.26,114.56,115.0,14869.0
2024-01-19 11:30:00,114.99,115.03,114.42,114.59,9729.0,114.99,115.03,114.42,114.59,9729.0
2024-01-19 12:00:00,114.64,114.66,114.32,114.5,17430.0,114.64,114.66,114.32,114.5,17430.0
2024-01-19 12:30:00,114.43,114.76,114.23,114.74,16883.0,114.43,114.76,114.23,114.74,16883.0
2024-01-19 13:00:00,114.7,115.76,114.55,115.74,7457.0,114.7,115.76,114.55,115.74,7457.0
2024-01-19 13:30:00,115.77,116.06,115.69,115.99,12203.0,115.77,116.06,115.69,115.99,12203.0
2024-01-19 14:00:00,116.1,116.33,115.85,115.86,39857.0,116.1,116.33,115.85,115.86,39857.0
2024-01-19 14:30:00,115.95,116.52,115.83,116.38,25188.0,115.95,116.52,115.83,116.38,25188.0
2024-01-19 15:00:00,116.42,117.48,116.42,117.42,18919.0,116.42,117.48,116.42,117.42,18919.0
2024-01-19 15:30:00,117.37,117.43,116.77,116.83,79919.0,117.37,117.43,116.77,116.83,79919.0
2024-01-22 09:30:00,118.54,120.69,118.18,120.2,70687.0,118.54,120.69,118.18,120.2,70687.0
2024-01-22 10:00:00,120.5,120.61,119.69,119.85,19964.0,120.5,120.61,119.69,119.85,19964.0
2024-01-22 10:30:00,119.77,119.77,117.68,118.14,35632.0,119.77,119.77,117.68,118.14,35632.0
2024-01-22 11:00:00,117.94,118.03,117.55,117.67,47717.0,117.94,118.03,117.55,117.67,47717.0
2024-01-22 11:30:00,117.67,117.72,117.19,117.31,57171.0,117.67,117.72,117.19,117.31,57171.0
2024-01-22 12:00:00,117.28,117.68,116.98,117.68,39926.0,117.28,117.68,116.98,117.68,39926.0
2024-01-22 12:30:00,117.67,117.75,117.33,117.36,30559.0,117.67,117.75,117.33,117.36,30559.0
2024-01-22 13:00:00,117.29,117.66,116.66,116.75,34665.0,117.29,117.66,116.66,116.75,34665.0
2024-01-22 13:30:00,116.86,117.58,116.84,117.38,16497.0,116.86,117.58,116.84,117.38,16497.0
2024-01-22 14:00:00,117.46,117.67,116.97,117.19,17912.0,117.46,117.67,116.97,117.19,17912.0
2024-01-22 14:30:00,117.22,117.63,117.14,117.14,19772.0,117.22,117.63,117.14,117.14,19772.0
2024-01-22 15:00:00,117.13,118.07,116.96,118.05,33649.0,117.13,118.07,116.96,118.05,33649.0
2024-01-22 15:30:00,118.04,118.19,117.43,117.45,123384.0,118.04,118.19,117.43,117.45,123384.0
2024-01-23 09:30:00,119.23,121.27,119.08,119.82,52153.0,119.23,121.27,119.08,119.82,52153.0
2024-01-23 10:00:00,119.79,119.79,117.26,117.31,22549.0,119.79,119.79,117.26,117.31,22549.0
2024-01-23 10:30:00,117.32,117.33,115.84,116.42,27099.0,117.32,117.33,115.84,116.42,27099.0
2024-01-23 11:00:00,116.43,116.75,115.93,116.31,25233.0,116.43,116.75,115.93,116.31,25233.0
2024-01-23 11:30:00,116.31,116.42,115.97,116.27,21414.0,116.31,116.42,115.97,116.27,21414.0
2024-01-23 12:00:00,116.26,116.36,115.77,115.96,26854.0,116.26,116.36,115.77,115.96,26854.0
2024-01-23 12:30:00,115.96,116.14,115.63,115.91,22990.0,115.96,116.14,115.63,115.91,22990.0
2024-01-23 13:00:00,115.86,116.28,115.77,116.17,31391.0,115.86,116.28,115.77,116.17,31391.0
2024-01-23 13:30:00,116.2,116.83,116.06,116.83,16943.0,116.2,116.83,116.06,116.83,16943.0
2024-01-23 14:00:00,116.8,116.99,116.69,116.72,27802.0,116.8,116.99,116.69,116.72,27802.0
2024-01-23 14:30:00,116.73,117.37,116.57,117.23,22065.0,116.73,117.37,116.57,117.23,22065.0
2024-01-23 15:00:00,117.25,117.54,117.11,117.34,23822.0,117.25,117.54,117.11,117.34,23822.0
2024-01-23 15:30:00,117.29,117.39,116.81,117.35,110459.0,117.29,117.39,116.81,117.35,110459.0
2024-01-24 09:30:00,118.53,118.69,115.59,115.61,37789.0,118.53,118.69,115.59,115.61,37789.0
2024-01-24 10:00:00,115.51,115.71,114.76,115.42,57352.0,115.51,115.71,114.76,115.42,57352.0
2024-01-24 10:30:00,115.31,115.46,114.54,114.7,36757.0,115.31,115.46,114.54,114.7,36757.0
2024-01-24 11:00:00,114.74,115.53,114.74,115.43,31700.0,114.74,115.53,114.74,115.43,31700.0
2024-01-24 11:30:00,115.41,115.98,115.18,115.53,20350.0,115.41,115.98,115.18,115.53,20350.0
2024-01-24 12:00:00,115.55,115.55,114.65,115.2,17268.0,115.55,115.55,114.65,115.2,17268.0
2024-01-24 12:30:00,115.29,115.29,114.77,114.92,20026.0,115.29,115.29,114.77,114.92,20026.0
2024-01-24 13:00:00,114.88,114.94,113.76,114.08,22140.0,114.88,114.94,113.76,114.08,22140.0
2024-01-24 13:30:00,114.07,114.47,113.85,114.47,28041.0,114.07,114.47,113.85,114.47,28041.0
2024-01-24 14:00:00,114.48,114.74,114.33,114.69,18599.0,114.48,114.74,114.33,114.69,18599.0
2024-01-24 14:30:00,114.81,114.94,114.37,114.38,19340.0,114.81,114.94,114.37,114.38,19340.0
2024-01-24 15:00:00,114.27,114.43,113.69,113.7,28303.0,114.27,114.43,113.69,113.7,28303.0
2024-01-24 15:30:00,113.7,113.9,113.15,113.16,142050.0,113.7,113.9,113.15,113.16,142050.0
2024-01-25 09:30:00,114.78,115.0,112.87,114.69,29148.0,114.78,115.0,112.87,114.69,29148.0
2024-01-25 10:00:00,114.99,115.25,113.58,113.72,20955.0,114.99,115.25,113.58,113.72,20955.0
2024-01-25 10:30:00,113.7,113.7,112.81,112.88,19093.0,113.7,113.7,112.81,112.88,19093.0
2024-01-25 11:00:00,112.79,113.77,112.76,113.7,25870.0,112.79,113.77,112.76,113.7,25870.0
2024-01-25 11:30:00,113.65,113.67,113.01,113.4,24118.0,113.65,113.67,113.01,113.4,24118.0
2024-01-25 12:00:00,113.4,113.8,113.02,113.66,20857.0,113.4,113.8,113.02,113.66,20857.0
2024-01-25 12:30:00,113.66,113.7,113.25,113.56,17374.0,113.66,113.7,113.25,113.56,17374.0
2024-01-25 13:00:00,113.59,114.45,113.59,114.21,20206.0,113.59,114.45,113.59,114.21,20206.0
2024-01-25 13:30:00,114.2,114.73,114.13,114.36,14170.0,114.2,114.73,114.13,114.36,14170.0
2024-01-25 14:00:00,114.28,114.61,114.03,114.44,14602.0,114.28,114.61,114.03,114.44,14602.0
2024-01-25 14:30:00,114.43,114.56,114.11,114.42,14773.0,114.43,114.56,114.11,114.42,14773.0
2024-01-25 15:00:00,114.41,114.44,114.18,114.28,16087.0,114.41,114.44,114.18,114.28,16087.0
2024-01-25 15:30:00,114.29,114.72,114.23,114.64,64477.0,114.29,114.72,114.23,114.64,64477.0
2024-01-26 09:30:00,114.91,116.14,114.58,115.91,17844.0,114.91,116.14,114.58,115.91,17844.0
2024-01-26 10:00:00,115.87,116.08,115.09,115.65,31318.0,115.87,116.08,115.09,115.65,31318.0
2024-01-26 10:30:00,115.64,116.19,115.43,115.98,22145.0,115.64,116.19,115.43,115.98,22145.0
2024-01-26 11:00:00,115.99,116.09,115.67,115.7,10455.0,115.99,116.09,115.67,115.7,10455.0
2024-01-26 11:30:00,115.64,116.12,115.57,116.06,8594.0,115.64,116.12,115.57,116.06,8594.0
2024-01-26 12:00:00,116.13,116.13,115.38,115.42,14469.0,116.13,116.13,115.38,115.42,14469.0
2024-01-26 12:30:00,115.41,115.41,114.71,114.82,11018.0,115.41,115.41,114.71,114.82,11018.0
2024-01-26 13:00:00,114.76,115.0,114.64,114.82,8473.0,114.76,115.0,114.64,114.82,8473.0
2024-01-26 13:30:00,114.9,115.03,114.58,114.63,15122.0,114.9,115.03,114.58,114.63,15122.0
2024-01-26 14:00:00,114.55,114.78,114.53,114.66,15452.0,114.55,114.78,114.53,114.66,15452.0
2024-01-26 14:30:00,114.68,115.13,114.62,115.01,16502.0,114.68,115.13,114.62,115.01,16502.0
2024-01-26 15:00:00,114.96,115.07,114.67,114.72,23000.0,114.96,115.07,114.67,114.72,23000.0
2024-01-26 15:30:00,114.67,114.96,114.58,114.74,47761.0,114.67,114.96,114.58,114.74,47761.0
2024-01-29 09:30:00,114.56,115.64,114.27,115.43,15132.0,114.56,115.64,114.27,115.43,15132.0
2024-01-29 10:00:00,115.41,115.63,114.75,115.31,22937.0,115.41,115.63,114.75,115.31,22937.0
2024-01-29 10:30:00,115.28,115.7,114.95,115.45,33617.0,115.28,115.7,114.95,115.45,33617.0
2024-01-29 11:00:00,115.44,115.56,115.21,115.35,18362.0,115.44,115.56,115.21,115.35,18362.0
2024-01-29 11:30:00,115.34,115.35,115.02,115.1,14477.0,115.34,115.35,115.02,115.1,14477.0
2024-01-29 12:00:00,115.06,115.07,114.66,115.03,9262.0,115.06,115.07,114.66,115.03,9262.0
2024-01-29 12:30:00,115.03,115.18,114.79,114.93,14412.0,115.03,115.18,114.79,114.93,14412.0
2024-01-29 13:00:00,114.93,114.93,114.36,114.63,19259.0,114.93,114.93,114.36,114.63,19259.0
2024-01-29 13:30:00,114.59,114.65,114.47,114.57,19832.0,114.59,114.65,114.47,114.57,19832.0
2024-01-29 14:00:00,114.67,115.7,114.6,115.7,25369.0,114.67,115.7,114.6,115.7,25369.0
2024-01-29 14:30:00,115.74,115.99,115.53,115.66,19013.0,115.74,115.99,115.53,115.66,19013.0
2024-01-29 15:00:00,115.7,116.47,115.68,116.04,38232.0,115.7,116.47,115.68,116.04,38232.0
2024-01-29 15:30:00,116.03,116.21,115.62,116.05,229154.0,116.03,116.21,115.62,116.05,229154.0
2024-01-30 09:30:00,115.37,115.93,114.7,115.93,21816.0,115.37,115.93,114.7,115.93,21816.0
2024-01-30 10:00:00,115.71,116.31,115.48,116.04,16172.0,115.71,116.31,115.48,116.04,16172.0
2024-01-30 10:30:00,116.02,116.17,115.59,116.17,9302.0,116.02,116.17,115.59,116.17,9302.0
2024-01-30 11:00:00,116.09,116.89,115.9,116.74,11978.0,116.09,116.89,115.9,116.74,11978.0
2024-01-30 11:30:00,116.77,117.5,116.68,117.44,32863.0,116.77,117.5,116.68,117.44,32863.0
2024-01-30 12:00:00,117.41,117.5,117.22,117.36,24846.0,117.41,117.5,117.22,117.36,24846.0
2024-01-30 12:30:00,117.35,117.35,115.9,115.91,15999.0,117.35,117.35,115.9,115.91,15999.0
2024-01-30 13:00:00,115.98,116.36,115.9,116.32,9088.0,115.98,116.36,115.9,116.32,9088.0
2024-01-30 13:30:00,116.28,116.34,116.02,116.08,9346.0,116.28,116.34,116.02,116.08,9346.0
2024-01-30 14:00:00,116.1,116.34,115.94,116.26,11009.0,116.1,116.34,115.94,116.26,11009.0
2024-01-30 14:30:00,116.24,116.35,116.08,116.15,24037.0,116.24,116.35,116.08,116.15,24037.0
2024-01-30 15:00:00,116.13,116.28,115.93,116.27,24689.0,116.13,116.28,115.93,116.27,24689.0
2024-01-30 15:30:00,116.28,116.34,115.7,115.86,86391.0,116.28,116.34,115.7,115.86,86391.0
2024-01-31 09:30:00,115.35,116.42,114.67,115.66,37350.0,115.35,116.42,114.67,115.66,37350.0
2024-01-31 10:00:00,115.84,116.98,115.54,116.76,20085.0,115.84,116.98,115.54,116.76,20085.0
2024-01-31 10:30:00,116.81,117.62,116.36,117.38,53525.0,116.81,117.62,116.36,117.38,53525.0
2024-01-31 11:00:00,117.24,117.45,116.65,117.08,13017.0,117.24,117.45,116.65,117.08,13017.0
2024-01-31 11:30:00,117.03,117.03,116.19,116.64,9305.0,117.03,117.03,116.19,116.64,9305.0
2024-01-31 12:00:00,116.52,117.12,116.52,117.12,9060.0,116.52,117.12,116.52,117.12,9060.0
2024-01-31 12:30:00,117.08,117.21,116.75,117.21,22420.0,117.08,117.21,116.75,117.21,22420.0
2024-01-31 13:00:00,117.25,117.46,116.87,117.37,14790.0,117.25,117.46,116.87,117.37,14790.0
2024-01-31 13:30:00,117.29,117.52,117.19,117.26,9257.0,117.29,117.52,117.19,117.26,9257.0
2024-01-31 14:00:00,117.35,117.45,115.3,115.47,44493.0,117.35,117.45,115.3,115.47,44493.0
2024-01-31 14:30:00,115.53,118.25,115.52,116.42,48746.0,115.53,118.25,115.52,116.42,48746.0
2024-01-31 15:00:00,116.36,116.44,114.3,114.84,30779.0,116.36,116.44,114.3,114.84,30779.0
2024-01-31 15:30:00,114.74,114.79,113.54,113.67,64643.0,114.74,114.79,113.54,113.67,64643.0
2024-02-01 09:30:00,115.22,117.1,114.83,116.25,52789.0,115.22,117.1,114.83,116.25,52789.0
2024-02-01 10:00:00,115.83,116.38,115.32,116.17,30457.0,115.83,116.38,115.32,116.17,30457.0
2024-02-01 10:30:00,116.12,116.21,113.91,113.92,33545.0,116.12,116.21,113.91,113.92,33545.0
2024-02-01 11:00:00,114.0,114.37,113.65,113.85,13637.0,114.0,114.37,113.65,113.85,13637.0
2024-02-01 11:30:00,113.95,114.7,113.94,114.53,9236.0,113.95,114.7,113.94,114.53,9236.0
2024-02-01 12:00:00,114.51,115.25,114.49,114.92,18463.0,114.51,115.25,114.49,114.92,18463.0
2024-02-01 12:30:00,114.9,116.15,114.9,115.94,15522.0,114.9,116.15,114.9,115.94,15522.0
2024-02-01 13:00:00,116.01,116.24,115.39,115.39,18548.0,116.01,116.24,115.39,115.39,18548.0
2024-02-01 13:30:00,115.32,115.51,114.9,115.15,10531.0,115.32,115.51,114.9,115.15,10531.0
2024-02-01 14:00:00,115.15,115.37,114.94,115.01,8786.0,115.15,115.37,114.94,115.01,8786.0
2024-02-01 14:30:00,114.94,115.71,114.65,114.97,20535.0,114.94,115.71,114.65,114.97,20535.0
2024-02-01 15:00:00,114.99,115.21,114.72,114.96,48204.0,114.99,115.21,114.72,114.96,48204.0
2024-02-01 15:30:00,114.96,115.91,114.96,115.3,90623.0,114.96,115.91,114.96,115.3,90623.0
2024-02-02 09:30:00,113.63,114.31,112.18,113.56,49108.0,113.63,114.31,112.18,113.56,49108.0
2024-02-02 10:00:00,113.07,114.64,113.06,114.43,14433.0,113.07,114.64,113.06,114.43,14433.0
2024-02-02 10:30:00,114.39,114.91,113.79,114.43,10731.0,114.39,114.91,113.79,114.43,10731.0
2024-02-02 11:00:00,114.51,114.88,114.37,114.88,7775.0,114.51,114.88,114.37,114.88,7775.0
2024-02-02 11:30:00,115.16,115.16,114.26,114.39,15419.0,115.16,115.16,114.26,114.39,15419.0
2024-02-02 12:00:00,114.55,114.56,114.09,114.47,12355.0,114.55,114.56,114.09,114.47,12355.0
2024-02-02 12:30:00,114.56,114.8,113.75,114.45,12691.0,114.56,114.8,113.75,114.45,12691.0
2024-02-02 13:00:00,114.43,115.0,114.37,114.7,11075.0,114.43,115.0,114.37,114.7,11075.0
2024-02-02 13:30:00,114.68,115.34,114.61,115.26,11541.0,114.68,115.34,114.61,115.26,11541.0
2024-02-02 14:00:00,115.36,116.52,115.36,116.2,17299.0,115.36,116.52,115.36,116.2,17299.0
2024-02-02 14:30:00,116.2,116.6,115.92,116.18,14722.0,116.2,116.6,115.92,116.18,14722.0
2024-02-02 15:00:00,116.2,116.21,115.9,116.19,11013.0,116.2,116.21,115.9,116.19,11013.0
2024-02-02 15:30:00,116.18,116.41,115.64,116.17,47091.0,116.18,116.41,115.64,116.17,47091.0
2024-02-05 09:30:00,114.17,114.82,113.0,113.37,38680.0,114.17,114.82,113.0,113.37,38680.0
2024-02-05 10:00:00,113.12,113.35,112.25,112.51,30353.0,113.12,113.35,112.25,112.51,30353.0
2024-02-05 10:30:00,112.59,113.18,112.45,113.06,16291.0,112.59,113.18,112.45,113.06,16291.0
2024-02-05 11:00:00,113.19,114.75,113.13,114.3,29486.0,113.19,114.75,113.13,114.3,29486.0
2024-02-05 11:30:00,114.47,114.71,114.13,114.47,29921.0,114.47,114.71,114.13,114.47,29921.0
2024-02-05 12:00:00,114.57,115.0,114.29,114.89,26192.0,114.57,115.0,114.29,114.89,26192.0
2024-02-05 12:30:00,114.94,115.36,114.74,115.24,41761.0,114.94,115.36,114.74,115.24,41761.0
2024-02-05 13:00:00,115.19,115.35,114.87,114.87,13317.0,115.19,115.35,114.87,114.87,13317.0
2024-02-05 13:30:00,114.75,115.14,114.63,114.65,17392.0,114.75,115.14,114.63,114.65,17392.0
2024-02-05 14:00:00,114.63,114.84,114.55,114.64,16321.0,114.63,114.84,114.55,114.64,16321.0
2024-02-05 14:30:00,114.72,114.85,114.13,114.29,15866.0,114.72,114.85,114.13,114.29,15866.0
2024-02-05 15:00:00,114.34,114.95,114.0,114.7,16846.0,114.34,114.95,114.0,114.7,16846.0
2024-02-05 15:30:00,114.71,114.81,113.95,113.95,40274.0,114.71,114.81,113.95,113.95,40274.0
2024-02-06 09:30:00,113.88,115.63,113.21,114.68,25411.0,113.88,115.63,113.21,114.68,25411.0
2024-02-06 10:00:00,114.66,115.37,114.43,115.28,24050.0,114.66,115.37,114.43,115.28,24050.0
2024-02-06 10:30:00,115.2,116.14,115.18,115.95,19486.0,115.2,116.14,115.18,115.95,19486.0
2024-02-06 11:00:00,115.92,116.49,115.73,116.45,17066.0,115.92,116.49,115.73,116.45,17066.0
2024-02-06 11:30:00,116.37,116.8,116.28,116.37,15656.0,116.37,116.8,116.28,116.37,15656.0
2024-02-06 12:00:00,116.3,116.85,116.23,116.84,10090.0,116.3,116.85,116.23,116.84,10090.0
2024-02-06 12:30:00,116.86,117.46,116.82,117.19,10982.0,116.86,117.46,116.82,117.19,10982.0
2024-02-06 13:00:00,117.24,117.43,116.89,117.11,24551.0,117.24,117.43,116.89,117.11,24551.0
2024-02-06 13:30:00,117.1,117.31,116.71,117.29,11755.0,117.1,117.31,116.71,117.29,11755.0
2024-02-06 14:00:00,117.34,117.43,116.76,117.13,21771.0,117.34,117.43,116.76,117.13,21771.0
2024-02-06 14:30:00,117.12,117.5,117.03,117.34,29436.0,117.12,117.5,117.03,117.34,29436.0
2024-02-06 15:00:00,117.33,117.56,117.18,117.33,39756.0,117.33,117.56,117.18,117.33,39756.0
2024-02-06 15:30:00,117.34,117.55,117.2,117.31,103709.0,117.34,117.55,117.2,117.31,103709.0
2024-02-07 09:30:00,119.98,121.65,119.22,121.53,87931.0,119.98,121.65,119.22,121.53,87931.0
2024-02-07 10:00:00,121.64,124.47,121.64,124.39,87571.0,121.64,124.47,121.64,124.39,87571.0
2024-02-07 10:30:00,124.4,124.8,123.52,123.52,76609.0,124.4,124.8,123.52,123.52,76609.0
2024-02-07 11:00:00,123.76,124.39,123.45,124.39,43351.0,123.76,124.39,123.45,124.39,43351.0
2024-02-07 11:30:00,124.42,125.49,124.21,125.49,48942.0,124.42,125.49,124.21,125.49,48942.0
2024-02-07 12:00:00,125.48,125.89,125.05,125.66,42285.0,125.48,125.89,125.05,125.66,42285.0
2024-02-07 12:30:00,125.73,126.93,125.65,126.93,42794.0,125.73,126.93,125.65,126.93,42794.0
2024-02-07 13:00:00,126.94,127.39,126.26,127.22,64353.0,126.94,127.39,126.26,127.22,64353.0
2024-02-07 13:30:00,127.27,127.94,126.51,127.22,54520.0,127.27,127.94,126.51,127.22,54520.0
2024-02-07 14:00:00,127.36,127.51,126.79,126.96,51427.0,127.36,127.51,126.79,126.96,51427.0
2024-02-07 14:30:00,127.01,127.97,126.94,127.85,31481.0,127.01,127.97,126.94,127.85,31481.0
2024-02-07 15:00:00,127.86,127.86,126.47,126.47,51808.0,127.86,127.86,126.47,126.47,51808.0
2024-02-07 15:30:00,126.53,126.53,125.26,125.84,229812.0,126.53,126.53,125.26,125.84,229812.0
2024-02-08 09:30:00,125.21,126.2,124.26,125.79,27099.0,125.21,126.2,124.26,125.79,27099.0
2024-02-08 10:00:00,125.8,126.67,125.58,126.0,33939.0,125.8,126.67,125.58,126.0,33939.0
2024-02-08 10:30:00,126.13,127.23,126.06,127.21,34856.0,126.13,127.23,126.06,127.21,34856.0
2024-02-08 11:00:00,127.31,127.4,126.44,126.44,17472.0,127.31,127.4,126.44,126.44,17472.0
2024-02-08 11:30:00,126.38,126.83,126.31,126.77,23769.0,126.38,126.83,126.31,126.77,23769.0
2024-02-08 12:00:00,126.78,126.84,126.54,126.76,17578.0,126.78,126.84,126.54,126.76,17578.0
2024-02-08 12:30:00,126.77,126.82,126.02,126.03,20450.0,126.77,126.82,126.02,126.03,20450.0
2024-02-08 13:00:00,126.09,126.81,126.03,126.78,18436.0,126.09,126.81,126.03,126.78,18436.0
2024-02-08 13:30:00,126.81,127.43,126.75,127.29,18224.0,126.81,127.43,126.75,127.29,18224.0
2024-02-08 14:00:00,127.33,127.42,127.06,127.3,19482.0,127.33,127.42,127.06,127.3,19482.0
2024-02-08 14:30:00,127.33,127.54,126.76,127.43,40606.0,127.33,127.54,126.76,127.43,40606.0
2024-02-08 15:00:00,127.42,127.74,127.4,127.42,25105.0,127.42,127.74,127.4,127.42,25105.0
2024-02-08 15:30:00,127.44,127.44,126.9,127.14,111829.0,127.44,127.44,126.9,127.14,111829.0
2024-02-09 09:30:00,127.53,127.53,126.0,126.23,64171.0,127.53,127.53,126.0,126.23,64171.0
2024-02-09 10:00:00,126.23,126.52,125.16,126.5,60038.0,126.23,126.52,125.16,126.5,60038.0
2024-02-09 10:30:00,126.47,127.27,125.96,126.19,37513.0,126.47,127.27,125.96,126.19,37513.0
2024-02-09 11:00:00,126.14,126.34,125.56,125.95,27282.0,126.14,126.34,125.56,125.95,27282.0
2024-02-09 11:30:00,125.86,126.92,125.8,126.92,17625.0,125.86,126.92,125.8,126.92,17625.0
2024-02-09 12:00:00,127.0,127.67,126.7,127.57,14150.0,127.0,127.67,126.7,127.57,14150.0
2024-02-09 12:30:00,127.56,127.91,127.49,127.79,18362.0,127.56,127.91,127.49,127.79,18362.0
2024-02-09 13:00:00,127.82,128.39,127.81,128.22,13951.0,127.82,128.39,127.81,128.22,13951.0
2024-02-09 13:30:00,128.2,128.2,127.12,127.27,14336.0,128.2,128.2,127.12,127.27,14336.0
2024-02-09 14:00:00,127.19,127.97,126.92,127.52,16911.0,127.19,127.97,126.92,127.52,16911.0
2024-02-09 14:30:00,127.55,127.61,126.31,126.32,32236.0,127.55,127.61,126.31,126.32,32236.0
2024-02-09 15:00:00,126.39,126.69,126.07,126.36,42691.0,126.39,126.69,126.07,126.36,42691.0
2024-02-09 15:30:00,126.28,126.99,126.09,126.91,167181.0,126.28,126.99,126.09,126.91,167181.0
2024-02-12 09:30:00,126.34,129.0,126.18,128.34,41859.0,126.34,129.0,126.18,128.34,41859.0
2024-02-12 10:00:00,128.49,130.44,128.49,130.44,75927.0,128.49,130.44,128.49,130.44,75927.0
2024-02-12 10:30:00,130.53,130.76,130.16,130.63,49771.0,130.53,130.76,130.16,130.63,49771.0
2024-02-12 11:00:00,130.66,131.12,130.36,130.84,33368.0,130.66,131.12,130.36,130.84,33368.0
2024-02-12 11:30:00,130.91,131.86,130.84,131.69,59375.0,130.91,131.86,130.84,131.69,59375.0
2024-02-12 12:00:00,131.62,131.73,131.17,131.66,66806.0,131.62,131.73,131.17,131.66,66806.0
2024-02-12 12:30:00,131.59,132.3,131.51,132.15,36959.0,131.59,132.3,131.51,132.15,36959.0
2024-02-12 13:00:00,132.26,132.5,131.11,131.28,62985.0,132.26,132.5,131.11,131.28,62985.0
2024-02-12 13:30:00,131.27,131.79,131.11,131.5,21550.0,131.27,131.79,131.11,131.5,21550.0
2024-02-12 14:00:00,131.56,132.47,130.89,130.96,103367.0,131.56,132.47,130.89,130.96,103367.0
2024-02-12 14:30:00,130.96,131.41,130.62,130.79,38492.0,130.96,131.41,130.62,130.79,38492.0
2024-02-12 15:00:00,130.84,131.65,130.78,131.3,44603.0,130.84,131.65,130.78,131.3,44603.0
2024-02-12 15:30:00,131.28,132.19,130.35,130.44,190962.0,131.28,132.19,130.35,130.44,190962.0
2024-02-13 09:30:00,124.21,124.87,122.44,123.58,100469.0,124.21,124.87,122.44,123.58,100469.0
2024-02-13 10:00:00,123.56,124.28,122.48,124.28,82400.0,123.56,124.28,122.48,124.28,82400.0
2024-02-13 10:30:00,124.16,125.39,123.7,124.93,77817.0,124.16,125.39,123.7,124.93,77817.0
2024-02-13 11:00:00,124.98,127.12,124.71,126.77,114752.0,124.98,127.12,124.71,126.77,114752.0
2024-02-13 11:30:00,126.85,127.08,124.86,124.92,55706.0,126.85,127.08,124.86,124.92,55706.0
2024-02-13 12:00:00,124.91,125.68,124.55,125.44,23720.0,124.91,125.68,124.55,125.44,23720.0
2024-02-13 12:30:00,125.41,125.95,125.36,125.42,27948.0,125.41,125.95,125.36,125.42,27948.0
2024-02-13 13:00:00,125.47,125.9,125.03,125.9,29197.0,125.47,125.9,125.03,125.9,29197.0
2024-02-13 13:30:00,125.92,125.92,125.41,125.72,21449.0,125.92,125.92,125.41,125.72,21449.0
2024-02-13 14:00:00,125.59,125.59,124.5,124.81,24602.0,125.59,125.59,124.5,124.81,24602.0
2024-02-13 14:30:00,124.76,125.11,123.48,123.53,56652.0,124.76,125.11,123.48,123.53,56652.0
2024-02-13 15:00:00,123.52,123.66,122.97,123.23,51230.0,123.52,123.66,122.97,123.23,51230.0
2024-02-13 15:30:00,123.2,124.57,123.2,124.0,268604.0,123.2,124.57,123.2,124.0,268604.0
2024-02-14 09:30:00,113.17,116.13,112.34,114.93,689898.0,113.17,116.13,112.34,114.93,689898.0
2024-02-14 10:00:00,115.0,126.8,114.54,122.97,730102.0,115.0,126.8,114.54,122.97,730102.0
2024-02-14 10:30:00,122.62,123.01,117.62,119.3,351713.0,122.62,123.01,117.62,119.3,351713.0
2024-02-14 11:00:00,119.13,122.65,118.5,122.35,210124.0,119.13,122.65,118.5,122.35,210124.0
2024-02-14 11:30:00,122.41,124.06,121.79,123.42,179469.0,122.41,124.06,121.79,123.42,179469.0
2024-02-14 12:00:00,123.45,123.45,119.8,120.15,149070.0,123.45,123.45,119.8,120.15,149070.0
2024-02-14 12:30:00,120.15,120.83,119.2,119.94,180958.0,120.15,120.83,119.2,119.94,180958.0
2024-02-14 13:00:00,119.98,120.85,119.11,120.15,131993.0,119.98,120.85,119.11,120.15,131993.0
2024-02-14 13:30:00,120.15,120.87,119.26,119.83,80523.0,120.15,120.87,119.26,119.83,80523.0
2024-02-14 14:00:00,119.77,122.01,119.33,121.84,89492.0,119.77,122.01,119.33,121.84,89492.0
2024-02-14 14:30:00,121.9,123.46,121.6,123.35,133809.0,121.9,123.46,121.6,123.35,133809.0
2024-02-14 15:00:00,123.35,123.42,121.45,122.25,107101.0,123.35,123.42,121.45,122.25,107101.0
2024-02-14 15:30:00,122.25,123.57,121.89,123.55,402624.0,122.25,123.57,121.89,123.55,402624.0
2024-02-15 09:30:00,118.84,122.87,118.84,120.61,172185.0,118.84,122.87,118.84,120.61,172185.0
2024-02-15 10:00:00,120.61,120.85,118.74,118.95,99798.0,120.61,120.85,118.74,118.95,99798.0
2024-02-15 10:30:00,119.08,119.96,118.23,118.73,115865.0,119.08,119.96,118.23,118.73,115865.0
2024-02-15 11:00:00,118.67,119.42,118.05,119.18,77986.0,118.67,119.42,118.05,119.18,77986.0
2024-02-15 11:30:00,119.07,119.2,116.63,117.72,113389.0,119.07,119.2,116.63,117.72,113389.0
2024-02-15 12:00:00,117.84,118.35,117.55,118.17,79339.0,117.84,118.35,117.55,118.17,79339.0
2024-02-15 12:30:00,118.09,118.45,117.95,118.05,66901.0,118.09,118.45,117.95,118.05,66901.0
2024-02-15 13:00:00,117.98,119.0,117.98,118.39,61150.0,117.98,119.0,117.98,118.39,61150.0
2024-02-15 13:30:00,118.49,119.88,118.31,119.55,77976.0,118.49,119.88,118.31,119.55,77976.0
2024-02-15 14:00:00,119.56,119.95,118.67,119.2,70000.0,119.56,119.95,118.67,119.2,70000.0
2024-02-15 14:30:00,119.21,120.58,119.21,120.18,87491.0,119.21,120.58,119.21,120.18,87491.0
2024-02-15 15:00:00,120.19,120.19,119.35,119.95,73837.0,120.19,120.19,119.35,119.95,73837.0
2024-02-15 15:30:00,119.95,120.79,119.7,120.69,281147.0,119.95,120.79,119.7,120.69,281147.0
2024-02-16 09:30:00,119.0,119.44,117.17,117.95,105418.0,119.0,119.44,117.17,117.95,105418.0
2024-02-16 10:00:00,117.8,118.89,117.52,118.11,57914.0,117.8,118.89,117.52,118.11,57914.0
2024-02-16 10:30:00,118.12,118.25,116.87,117.02,63872.0,118.12,118.25,116.87,117.02,63872.0
2024-02-16 11:00:00,117.04,117.48,116.41,117.3,58632.0,117.04,117.48,116.41,117.3,58632.0
2024-02-16 11:30:00,117.23,117.79,116.93,117.67,41250.0,117.23,117.79,116.93,117.67,41250.0
2024-02-16 12:00:00,117.59,118.07,117.09,118.01,33652.0,117.59,118.07,117.09,118.01,33652.0
2024-02-16 12:30:00,118.02,119.11,117.98,118.53,37178.0,118.02,119.11,117.98,118.53,37178.0
2024-02-16 13:00:00,118.41,119.15,118.05,119.15,21341.0,118.41,119.15,118.05,119.15,21341.0
2024-02-16 13:30:00,119.07,119.17,118.76,118.87,24688.0,119.07,119.17,118.76,118.87,24688.0
2024-02-16 14:00:00,118.86,119.68,118.83,119.52,47381.0,118.86,119.68,118.83,119.52,47381.0
2024-02-16 14:30:00,119.5,119.53,117.98,118.52,33603.0,119.5,119.53,117.98,118.52,33603.0
2024-02-16 15:00:00,118.43,118.55,118.05,118.32,30090.0,118.43,118.55,118.05,118.32,30090.0
2024-02-16 15:30:00,118.33,118.39,117.27,117.28,196684.0,118.33,118.39,117.27,117.28,196684.0
2024-02-20 09:30:00,115.97,116.75,114.6,115.89,70941.0,115.97,116.75,114.6,115.89,70941.0
2024-02-20 10:00:00,115.81,115.91,114.34,114.6,55084.0,115.81,115.91,114.34,114.6,55084.0
2024-02-20 10:30:00,114.52,115.02,113.66,114.94,80500.0,114.52,115.02,113.66,114.94,80500.0
2024-02-20 11:00:00,114.93,115.11,114.36,114.5,55199.0,114.93,115.11,114.36,114.5,55199.0
2024-02-20 11:30:00,114.42,114.44,113.64,114.15,41492.0,114.42,114.44,113.64,114.15,41492.0
2024-02-20 12:00:00,114.05,114.61,113.78,114.2,37023.0,114.05,114.61,113.78,114.2,37023.0
2024-02-20 12:30:00,114.25,114.51,113.81,114.43,25691.0,114.25,114.51,113.81,114.43,25691.0
2024-02-20 13:00:00,114.4,114.55,114.2,114.22,18745.0,114.4,114.55,114.2,114.22,18745.0
2024-02-20 13:30:00,114.23,114.25,113.79,114.25,28295.0,114.23,114.25,113.79,114.25,28295.0
2024-02-20 14:00:00,114.25,114.41,113.78,114.34,21779.0,114.25,114.41,113.78,114.34,21779.0
2024-02-20 14:30:00,114.26,114.39,113.72,114.32,23345.0,114.26,114.39,113.72,114.32,23345.0
2024-02-20 15:00:00,114.28,114.71,113.93,114.71,51625.0,114.28,114.71,113.93,114.71,51625.0
2024-02-20 15:30:00,114.72,114.73,113.94,114.37,215697.0,114.72,114.73,113.94,114.37,215697.0
2024-02-21 09:30:00,113.49,114.54,112.52,113.41,37118.0,113.49,114.54,112.52,113.41,37118.0
2024-02-21 10:00:00,113.28,113.41,112.2,112.51,57530.0,113.28,113.41,112.2,112.51,57530.0
2024-02-21 10:30:00,112.45,112.62,111.89,112.54,47401.0,112.45,112.62,111.89,112.54,47401.0
2024-02-21 11:00:00,112.46,112.5,112.07,112.07,32545.0,112.46,112.5,112.07,112.07,32545.0
2024-02-21 11:30:00,112.0,112.3,111.6,112.1,57591.0,112.0,112.3,111.6,112.1,57591.0
2024-02-21 12:00:00,112.08,112.35,111.38,112.12,58715.0,112.08,112.35,111.38,112.12,58715.0
2024-02-21 12:30:00,112.05,112.53,111.9,112.48,39499.0,112.05,112.53,111.9,112.48,39499.0
2024-02-21 13:00:00,112.35,113.34,111.85,113.26,59378.0,112.35,113.34,111.85,113.26,59378.0
2024-02-21 13:30:00,113.27,113.31,112.81,113.01,41303.0,113.27,113.31,112.81,113.01,41303.0
2024-02-21 14:00:00,113.03,113.21,111.97,112.4,22526.0,113.03,113.21,111.97,112.4,22526.0
2024-02-21 14:30:00,112.41,112.93,112.31,112.88,49546.0,112.41,112.93,112.31,112.88,49546.0
2024-02-21 15:00:00,112.83,112.86,112.22,112.66,53523.0,112.83,112.86,112.22,112.66,53523.0
2024-02-21 15:30:00,112.67,113.79,112.67,113.62,155161.0,112.67,113.79,112.67,113.62,155161.0
2024-02-22 09:30:00,114.5,115.59,113.68,114.36,58473.0,114.5,115.59,113.68,114.36,58473.0
2024-02-22 10:00:00,114.43,114.86,113.01,113.13,49315.0,114.43,114.86,113.01,113.13,49315.0
2024-02-22 10:30:00,113.12,113.56,112.75,113.05,58153.0,113.12,113.56,112.75,113.05,58153.0
2024-02-22 11:00:00,112.98,113.18,111.91,112.53,44674.0,112.98,113.18,111.91,112.53,44674.0
2024-02-22 11:30:00,112.55,112.96,112.39,112.54,34235.0,112.55,112.96,112.39,112.54,34235.0
2024-02-22 12:00:00,112.41,113.06,112.05,112.25,59208.0,112.41,113.06,112.05,112.25,59208.0
2024-02-22 12:30:00,112.17,112.43,111.75,112.2,44440.0,112.17,112.43,111.75,112.2,44440.0
2024-02-22 13:00:00,112.18,112.51,111.87,112.42,35961.0,112.18,112.51,111.87,112.42,35961.0
2024-02-22 13:30:00,112.48,112.56,112.23,112.25,16928.0,112.48,112.56,112.23,112.25,16928.0
2024-02-22 14:00:00,112.34,112.74,112.27,112.66,16166.0,112.34,112.74,112.27,112.66,16166.0
2024-02-22 14:30:00,112.58,112.59,111.53,111.67,37980.0,112.58,112.59,111.53,111.67,37980.0
2024-02-22 15:00:00,111.68,112.28,111.65,112.0,51417.0,111.68,112.28,111.65,112.0,51417.0
2024-02-22 15:30:00,112.02,112.22,111.57,111.76,231722.0,112.02,112.22,111.57,111.76,231722.0
2024-02-23 09:30:00,112.49,112.49,110.21,110.82,69812.0,112.49,112.49,110.21,110.82,69812.0
2024-02-23 10:00:00,110.83,112.68,110.18,112.26,71759.0,110.83,112.68,110.18,112.26,71759.0
2024-02-23 10:30:00,112.33,113.3,112.25,113.27,50800.0,112.33,113.3,112.25,113.27,50800.0
2024-02-23 11:00:00,113.17,113.17,112.48,112.64,33657.0,113.17,113.17,112.48,112.64,33657.0
2024-02-23 11:30:00,112.64,112.78,112.4,112.69,22053.0,112.64,112.78,112.4,112.69,22053.0
2024-02-23 12:00:00,112.7,113.56,112.69,113.4,46868.0,112.7,113.56,112.69,113.4,46868.0
2024-02-23 12:30:00,113.39,113.78,112.9,112.94,22096.0,113.39,113.78,112.9,112.94,22096.0
2024-02-23 13:00:00,112.93,113.76,112.92,113.61,52061.0,112.93,113.76,112.92,113.61,52061.0
2024-02-23 13:30:00,113.61,114.02,113.06,113.19,21088.0,113.61,114.02,113.06,113.19,21088.0
2024-02-23 14:00:00,113.12,113.18,112.93,113.09,35252.0,113.12,113.18,112.93,113.09,35252.0
2024-02-23 14:30:00,113.06,113.13,112.5,112.94,66137.0,113.06,113.13,112.5,112.94,66137.0
2024-02-23 15:00:00,112.99,113.2,112.64,112.66,67182.0,112.99,113.2,112.64,112.66,67182.0
2024-02-23 15:30:00,112.65,113.24,112.52,112.83,152312.0,112.65,113.24,112.52,112.83,152312.0
2024-02-26 09:30:00,112.54,112.54,110.3,111.77,83800.0,112.54,112.54,110.3,111.77,83800.0
2024-02-26 10:00:00,111.77,112.25,111.46,111.95,51020.0,111.77,112.25,111.46,111.95,51020.0
2024-02-26 10:30:00,111.95,112.04,111.09,111.6,29604.0,111.95,112.04,111.09,111.6,29604.0
2024-02-26 11:00:00,111.62,111.68,110.71,110.9,31308.0,111.62,111.68,110.71,110.9,31308.0
2024-02-26 11:30:00,110.83,110.83,110.07,110.16,53733.0,110.83,110.83,110.07,110.16,53733.0
2024-02-26 12:00:00,110.21,110.31,109.77,110.01,76660.0,110.21,110.31,109.77,110.01,76660.0
2024-02-26 12:30:00,110.06,110.25,109.59,109.78,43169.0,110.06,110.25,109.59,109.78,43169.0
2024-02-26 13:00:00,109.75,109.79,108.92,109.0,29996.0,109.75,109.79,108.92,109.0,29996.0
2024-02-26 13:30:00,108.99,109.57,108.98,109.57,23399.0,108.99,109.57,108.98,109.57,23399.0
2024-02-26 14:00:00,109.56,109.6,108.97,109.27,32753.0,109.56,109.6,108.97,109.27,32753.0
2024-02-26 14:30:00,109.26,109.65,108.89,109.58,29318.0,109.26,109.65,108.89,109.58,29318.0
2024-02-26 15:00:00,109.64,110.1,109.41,110.1,54537.0,109.64,110.1,109.41,110.1,54537.0
2024-02-26 15:30:00,110.12,110.79,110.0,110.45,160359.0,110.12,110.79,110.0,110.45,160359.0
2024-02-27 09:30:00,111.94,112.75,110.8,111.0,46194.0,111.94,112.75,110.8,111.0,46194.0
2024-02-27 10:00:00,111.13,111.14,110.0,110.53,37285.0,111.13,111.14,110.0,110.53,37285.0
2024-02-27 10:30:00,110.63,110.89,110.01,110.3,32037.0,110.63,110.89,110.01,110.3,32037.0
2024-02-27 11:00:00,110.39,110.55,110.05,110.55,38137.0,110.39,110.55,110.05,110.55,38137.0
2024-02-27 11:30:00,110.48,110.81,110.26,110.68,33351.0,110.48,110.81,110.26,110.68,33351.0
2024-02-27 12:00:00,110.75,110.86,110.09,110.24,22625.0,110.75,110.86,110.09,110.24,22625.0
2024-02-27 12:30:00,110.23,110.52,110.01,110.25,25640.0,110.23,110.52,110.01,110.25,25640.0
2024-02-27 13:00:00,110.2,110.9,110.03,110.73,17292.0,110.2,110.9,110.03,110.73,17292.0
2024-02-27 13:30:00,110.71,110.95,110.66,110.74,16172.0,110.71,110.95,110.66,110.74,16172.0
2024-02-27 14:00:00,110.67,110.8,110.35,110.73,26072.0,110.67,110.8,110.35,110.73,26072.0
2024-02-27 14:30:00,110.78,110.8,110.21,110.7,35657.0,110.78,110.8,110.21,110.7,35657.0
2024-02-27 15:00:00,110.71,111.02,110.63,110.92,25478.0,110.71,111.02,110.63,110.92,25478.0
2024-02-27 15:30:00,110.97,111.5,110.84,111.39,114708.0,110.97,111.5,110.84,111.39,114708.0
2024-02-28 09:30:00,110.77,111.47,110.22,111.0,24040.0,110.77,111.47,110.22,111.0,24040.0
2024-02-28 10:00:00,111.02,112.22,111.02,111.53,32138.0,111.02,112.22,111.02,111.53,32138.0
2024-02-28 10:30:00,111.48,112.78,111.48,112.48,50574.0,111.48,112.78,111.48,112.48,50574.0
2024-02-28 11:00:00,112.54,112.6,111.62,111.93,32284.0,112.54,112.6,111.62,111.93,32284.0
2024-02-28 11:30:00,111.95,112.22,111.6,112.0,18854.0,111.95,112.22,111.6,112.0,18854.0
2024-02-28 12:00:00,112.01,112.18,111.77,111.85,10079.0,112.01,112.18,111.77,111.85,10079.0
2024-02-28 12:30:00,111.84,111.94,111.66,111.82,14934.0,111.84,111.94,111.66,111.82,14934.0
2024-02-28 13:00:00,111.85,112.13,111.75,112.07,22770.0,111.85,112.13,111.75,112.07,22770.0
2024-02-28 13:30:00,112.11,112.15,111.37,111.78,18629.0,112.11,112.15,111.37,111.78,18629.0
2024-02-28 14:00:00,111.69,111.83,111.42,111.59,19057.0,111.69,111.83,111.42,111.59,19057.0
2024-02-28 14:30:00,111.56,111.65,111.28,111.59,20759.0,111.56,111.65,111.28,111.59,20759.0
2024-02-28 15:00:00,111.6,111.7,111.15,111.18,32175.0,111.6,111.7,111.15,111.18,32175.0
2024-02-28 15:30:00,111.19,111.36,110.74,111.14,88376.0,111.19,111.36,110.74,111.14,88376.0
2024-02-29 09:30:00,112.35,114.84,112.35,114.4,98763.0,112.35,114.84,112.35,114.4,98763.0
2024-02-29 10:00:00,114.47,114.89,113.31,113.44,67425.0,114.47,114.89,113.31,113.44,67425.0
2024-02-29 10:30:00,113.5,113.73,112.87,113.47,45664.0,113.5,113.73,112.87,113.47,45664.0
2024-02-29 11:00:00,113.49,113.49,112.24,112.25,31806.0,113.49,113.49,112.24,112.25,31806.0
2024-02-29 11:30:00,112.2,112.93,111.94,112.92,28207.0,112.2,112.93,111.94,112.92,28207.0
2024-02-29 12:00:00,112.92,113.02,112.2,112.45,43176.0,112.92,113.02,112.2,112.45,43176.0
2024-02-29 12:30:00,112.44,112.61,112.21,112.48,11034.0,112.44,112.61,112.21,112.48,11034.0
2024-02-29 13:00:00,112.46,112.66,112.29,112.56,23014.0,112.46,112.66,112.29,112.56,23014.0
2024-02-29 13:30:00,112.56,113.46,112.42,113.45,20840.0,112.56,113.46,112.42,113.45,20840.0
2024-02-29 14:00:00,113.46,113.6,113.2,113.51,29994.0,113.46,113.6,113.2,113.51,29994.0
2024-02-29 14:30:00,113.53,113.69,113.22,113.34,24838.0,113.53,113.69,113.22,113.34,24838.0
2024-02-29 15:00:00,113.37,113.43,113.19,113.19,21520.0,113.37,113.43,113.19,113.19,21520.0
2024-02-29 15:30:00,113.16,113.21,112.3,112.41,181871.0,113.16,113.21,112.3,112.41,181871.0
2024-03-01 09:30:00,112.0,112.01,110.04,110.63,52705.0,112.0,112.01,110.04,110.63,52705.0
2024-03-01 10:00:00,110.79,111.93,110.68,111.82,50380.0,110.79,111.93,110.68,111.82,50380.0
2024-03-01 10:30:00,111.95,112.48,111.37,112.42,30732.0,111.95,112.48,111.37,112.42,30732.0
2024-03-01 11:00:00,112.5,113.73,112.48,113.23,52322.0,112.5,113.73,112.48,113.23,52322.0
2024-03-01 11:30:00,113.18,113.41,112.85,113.35,22194.0,113.18,113.41,112.85,113.35,22194.0
2024-03-01 12:00:00,113.32,113.83,113.32,113.74,23227.0,113.32,113.83,113.32,113.74,23227.0
2024-03-01 12:30:00,113.73,114.24,113.68,113.99,27350.0,113.73,114.24,113.68,113.99,27350.0
2024-03-01 13:00:00,114.02,114.33,113.97,114.09,30352.0,114.02,114.33,113.97,114.09,30352.0
2024-03-01 13:30:00,114.14,114.6,113.97,114.6,26142.0,114.14,114.6,113.97,114.6,26142.0
2024-03-01 14:00:00,114.59,114.69,114.09,114.35,21095.0,114.59,114.69,114.09,114.35,21095.0
2024-03-01 14:30:00,114.33,114.87,114.19,114.84,23264.0,114.33,114.87,114.19,114.84,23264.0
2024-03-01 15:00:00,114.76,114.79,114.12,114.49,31183.0,114.76,114.79,114.12,114.49,31183.0
2024-03-01 15:30:00,114.48,114.53,113.81,114.15,94764.0,114.48,114.53,113.81,114.15,94764.0
2024-03-04 09:30:00,114.63,114.69,112.78,113.66,28630.0,114.63,114.69,112.78,113.66,28630.0
2024-03-04 10:00:00,113.28,113.42,112.8,112.9,13723.0,113.28,113.42,112.8,112.9,13723.0
2024-03-04 10:30:00,112.88,113.79,112.7,113.59,23412.0,112.88,113.79,112.7,113.59,23412.0
2024-03-04 11:00:00,113.63,114.11,113.18,113.18,22685.0,113.63,114.11,113.18,113.18,22685.0
2024-03-04 11:30:00,113.25,114.02,113.2,114.02,24362.0,113.25,114.02,113.2,114.02,24362.0
2024-03-04 12:00:00,114.04,114.05,113.31,113.48,26405.0,114.04,114.05,113.31,113.48,26405.0
2024-03-04 12:30:00,113.64,113.89,113.54,113.59,11298.0,113.64,113.89,113.54,113.59,11298.0
2024-03-04 13:00:00,113.59,113.72,113.41,113.47,7418.0,113.59,113.72,113.41,113.47,7418.0
2024-03-04 13:30:00,113.48,113.74,113.48,113.64,8552.0,113.48,113.74,113.48,113.64,8552.0
2024-03-04 14:00:00,113.64,113.83,113.43,113.48,14247.0,113.64,113.83,113.43,113.48,14247.0
2024-03-04 14:30:00,113.45,114.0,113.31,113.86,30013.0,113.45,114.0,113.31,113.86,30013.0
2024-03-04 15:00:00,113.88,113.94,113.2,113.2,33301.0,113.88,113.94,113.2,113.2,33301.0
2024-03-04 15:30:00,113.19,113.27,112.48,113.22,139318.0,113.19,113.27,112.48,113.22,139318.0
2024-03-05 09:30:00,112.51,113.05,111.07,111.68,65132.0,112.51,113.05,111.07,111.68,65132.0
2024-03-05 10:00:00,111.87,112.55,111.1,111.65,62397.0,111.87,112.55,111.1,111.65,62397.0
2024-03-05 10:30:00,111.61,112.07,111.29,111.81,48858.0,111.61,112.07,111.29,111.81,48858.0
2024-03-05 11:00:00,111.82,111.82,110.92,111.25,62760.0,111.82,111.82,110.92,111.25,62760.0
2024-03-05 11:30:00,111.23,112.05,111.23,112.04,37782.0,111.23,112.05,111.23,112.04,37782.0
2024-03-05 12:00:00,111.94,112.28,111.65,111.68,33969.0,111.94,112.28,111.65,111.68,33969.0
2024-03-05 12:30:00,111.65,111.69,111.27,111.52,13591.0,111.65,111.69,111.27,111.52,13591.0
2024-03-05 13:00:00,111.49,111.87,111.36,111.76,12685.0,111.49,111.87,111.36,111.76,12685.0
2024-03-05 13:30:00,111.72,111.84,111.44,111.48,21633.0,111.72,111.84,111.44,111.48,21633.0
2024-03-05 14:00:00,111.48,111.63,111.33,111.35,25846.0,111.48,111.63,111.33,111.35,25846.0
2024-03-05 14:30:00,111.3,111.3,110.43,110.46,32902.0,111.3,111.3,110.43,110.46,32902.0
2024-03-05 15:00:00,110.39,110.61,110.0,110.0,50275.0,110.39,110.61,110.0,110.0,50275.0
2024-03-05 15:30:00,109.95,110.4,109.9,110.09,106136.0,109.95,110.4,109.9,110.09,106136.0
2024-03-06 09:30:00,111.84,112.16,111.25,111.98,21595.0,111.84,112.16,111.25,111.98,21595.0
2024-03-06 10:00:00,111.92,112.12,110.63,111.2,35689.0,111.92,112.12,110.63,111.2,35689.0
2024-03-06 10:30:00,111.15,111.7,110.98,111.56,11039.0,111.15,111.7,110.98,111.56,11039.0
2024-03-06 11:00:00,111.62,112.29,111.49,112.29,16695.0,111.62,112.29,111.49,112.29,16695.0
2024-03-06 11:30:00,112.36,112.47,111.61,112.14,24557.0,112.36,112.47,111.61,112.14,24557.0
2024-03-06 12:00:00,112.21,112.54,112.02,112.2,17876.0,112.21,112.54,112.02,112.2,17876.0
2024-03-06 12:30:00,112.25,112.42,111.79,111.9,17474.0,112.25,112.42,111.79,111.9,17474.0
2024-03-06 13:00:00,111.81,112.04,111.8,112.02,12738.0,111.81,112.04,111.8,112.02,12738.0
2024-03-06 13:30:00,111.98,111.98,110.75,111.04,17963.0,111.98,111.98,110.75,111.04,17963.0
2024-03-06 14:00:00,110.97,111.26,110.44,110.99,14806.0,110.97,111.26,110.44,110.99,14806.0
2024-03-06 14:30:00,111.08,111.08,110.52,110.84,14758.0,111.08,111.08,110.52,110.84,14758.0
2024-03-06 15:00:00,110.83,111.13,110.67,110.8,16055.0,110.83,111.13,110.67,110.8,16055.0
2024-03-06 15:30:00,110.77,111.01,110.21,110.95,55133.0,110.77,111.01,110.21,110.95,55133.0
2024-03-07 09:30:00,111.64,113.05,111.59,112.91,37697.0,111.64,113.05,111.59,112.91,37697.0
2024-03-07 10:00:00,112.73,113.4,112.61,113.09,51841.0,112.73,113.4,112.61,113.09,51841.0
2024-03-07 10:30:00,113.09,113.7,112.87,113.64,41543.0,113.09,113.7,112.87,113.64,41543.0
2024-03-07 11:00:00,113.61,113.71,113.0,113.21,16701.0,113.61,113.71,113.0,113.21,16701.0
2024-03-07 11:30:00,113.12,113.21,112.6,113.11,17928.0,113.12,113.21,112.6,113.11,17928.0
2024-03-07 12:00:00,113.03,113.25,112.83,113.16,13044.0,113.03,113.25,112.83,113.16,13044.0
2024-03-07 12:30:00,113.09,113.1,112.73,112.94,19524.0,113.09,113.1,112.73,112.94,19524.0
2024-03-07 13:00:00,112.94,113.05,112.8,113.03,7449.0,112.94,113.05,112.8,113.03,7449.0
2024-03-07 13:30:00,112.99,113.35,112.98,113.14,9506.0,112.99,113.35,112.98,113.14,9506.0
2024-03-07 14:00:00,113.08,113.47,112.93,113.31,23736.0,113.08,113.47,112.93,113.31,23736.0
2024-03-07 14:30:00,113.34,114.09,113.12,114.0,40889.0,113.34,114.09,113.12,114.0,40889.0
2024-03-07 15:00:00,114.0,114.07,113.54,113.95,27377.0,114.0,114.07,113.54,113.95,27377.0
2024-03-07 15:30:00,113.93,114.03,113.7,113.71,64353.0,113.93,114.03,113.7,113.71,64353.0
2024-03-08 09:30:00,114.95,116.14,114.71,115.88,36652.0,114.95,116.14,114.71,115.88,36652.0
2024-03-08 10:00:00,116.0,116.26,115.49,115.9,29814.0,116.0,116.26,115.49,115.9,29814.0
2024-03-08 10:30:00,115.83,116.27,115.02,116.05,56449.0,115.83,116.27,115.02,116.05,56449.0
2024-03-08 11:00:00,116.11,116.16,115.12,115.39,31390.0,116.11,116.16,115.12,115.39,31390.0
2024-03-08 11:30:00,115.32,117.23,115.32,117.12,43960.0,115.32,117.23,115.32,117.12,43960.0
2024-03-08 12:00:00,117.08,117.42,116.74,116.88,32796.0,117.08,117.42,116.74,116.88,32796.0
2024-03-08 12:30:00,116.91,117.32,116.78,117.08,20571.0,116.91,117.32,116.78,117.08,20571.0
2024-03-08 13:00:00,117.04,117.21,116.6,116.84,18520.0,117.04,117.21,116.6,116.84,18520.0
2024-03-08 13:30:00,116.76,116.85,115.85,116.17,20760.0,116.76,116.85,115.85,116.17,20760.0
2024-03-08 14:00:00,116.23,117.14,116.22,117.07,16887.0,116.23,117.14,116.22,117.07,16887.0
2024-03-08 14:30:00,117.12,117.56,117.05,117.4,23540.0,117.12,117.56,117.05,117.4,23540.0
2024-03-08 15:00:00,117.39,117.54,116.73,116.73,34555.0,117.39,117.54,116.73,116.73,34555.0
2024-03-08 15:30:00,116.71,117.37,116.49,117.13,96045.0,116.71,117.37,116.49,117.13,96045.0
2024-03-11 09:30:00,116.84,118.77,116.58,118.05,44266.0,116.84,118.77,116.58,118.05,44266.0
2024-03-11 10:00:00,117.92,117.92,116.95,117.55,25502.0,117.92,117.92,116.95,117.55,25502.0
2024-03-11 10:30:00,117.46,117.55,117.01,117.46,48962.0,117.46,117.55,117.01,117.46,48962.0
2024-03-11 11:00:00,117.51,118.15,117.45,118.15,16871.0,117.51,118.15,117.45,118.15,16871.0
2024-03-11 11:30:00,117.97,117.97,117.34,117.57,19397.0,117.97,117.97,117.34,117.57,19397.0
2024-03-11 12:00:00,117.51,117.68,117.25,117.35,16219.0,117.51,117.68,117.25,117.35,16219.0
2024-03-11 12:30:00,117.41,117.77,117.3,117.71,10808.0,117.41,117.77,117.3,117.71,10808.0
2024-03-11 13:00:00,117.7,117.82,117.44,117.52,11149.0,117.7,117.82,117.44,117.52,11149.0
2024-03-11 13:30:00,117.48,117.62,117.08,117.16,7903.0,117.48,117.62,117.08,117.16,7903.0
2024-03-11 14:00:00,117.13,117.35,116.85,117.33,18651.0,117.13,117.35,116.85,117.33,18651.0
2024-03-11 14:30:00,117.33,117.41,117.07,117.16,16067.0,117.33,117.41,117.07,117.16,16067.0
2024-03-11 15:00:00,117.23,117.24,116.5,116.5,14026.0,117.23,117.24,116.5,116.5,14026.0
2024-03-11 15:30:00,116.46,116.8,116.35,116.53,62660.0,116.46,116.8,116.35,116.53,62660.0
2024-03-12 09:30:00,117.11,117.68,115.11,116.16,30279.0,117.11,117.68,115.11,116.16,30279.0
2024-03-12 10:00:00,116.62,116.62,115.53,115.88,13200.0,116.62,116.62,115.53,115.88,13200.0
2024-03-12 10:30:00,115.88,116.76,115.87,116.42,9851.0,115.88,116.76,115.87,116.42,9851.0
2024-03-12 11:00:00,116.35,116.4,115.84,116.04,23334.0,116.35,116.4,115.84,116.04,23334.0
2024-03-12 11:30:00,116.05,116.16,115.36,115.71,8956.0,116.05,116.16,115.36,115.71,8956.0
2024-03-12 12:00:00,115.66,115.66,114.57,114.68,25026.0,115.66,115.66,114.57,114.68,25026.0
2024-03-12 12:30:00,114.73,114.95,114.18,114.72,12582.0,114.73,114.95,114.18,114.72,12582.0
2024-03-12 13:00:00,114.77,114.77,113.95,114.01,29793.0,114.77,114.77,113.95,114.01,29793.0
2024-03-12 13:30:00,114.02,114.39,113.94,114.35,15053.0,114.02,114.39,113.94,114.35,15053.0
2024-03-12 14:00:00,114.3,114.43,113.89,114.37,19992.0,114.3,114.43,113.89,114.37,19992.0
2024-03-12 14:30:00,114.45,115.09,114.41,114.92,16461.0,114.45,115.09,114.41,114.92,16461.0
2024-03-12 15:00:00,114.84,115.42,114.78,115.3,28128.0,114.84,115.42,114.78,115.3,28128.0
2024-03-12 15:30:00,115.24,115.61,114.69,115.26,82720.0,115.24,115.61,114.69,115.26,82720.0
2024-03-13 09:30:00,115.04,116.94,115.04,116.42,10262.0,115.04,116.94,115.04,116.42,10262.0
2024-03-13 10:00:00,116.37,116.48,115.91,115.98,15645.0,116.37,116.48,115.91,115.98,15645.0
2024-03-13 10:30:00,115.88,116.54,115.79,116.22,12385.0,115.88,116.54,115.79,116.22,12385.0
2024-03-13 11:00:00,116.13,116.43,116.02,116.02,8808.0,116.13,116.43,116.02,116.02,8808.0
2024-03-13 11:30:00,115.99,116.3,115.94,116.04,10287.0,115.99,116.3,115.94,116.04,10287.0
2024-03-13 12:00:00,115.98,116.36,115.85,115.86,16231.0,115.98,116.36,115.85,115.86,16231.0
2024-03-13 12:30:00,115.86,116.12,115.49,115.49,16195.0,115.86,116.12,115.49,115.49,16195.0
2024-03-13 13:00:00,115.45,115.63,115.1,115.6,12657.0,115.45,115.63,115.1,115.6,12657.0
2024-03-13 13:30:00,115.57,115.57,115.1,115.12,11392.0,115.57,115.57,115.1,115.12,11392.0
2024-03-13 14:00:00,115.1,115.5,114.96,115.29,14329.0,115.1,115.5,114.96,115.29,14329.0
2024-03-13 14:30:00,115.31,115.32,114.47,114.62,25496.0,115.31,115.32,114.47,114.62,25496.0
2024-03-13 15:00:00,114.69,114.72,114.02,114.26,13387.0,114.69,114.72,114.02,114.26,13387.0
2024-03-13 15:30:00,114.29,114.73,114.24,114.62,42694.0,114.29,114.73,114.24,114.62,42694.0
2024-03-14 09:30:00,115.0,115.58,114.0,114.48,26146.0,115.0,115.58,114.0,114.48,26146.0
2024-03-14 10:00:00,114.45,114.76,113.54,113.96,36516.0,114.45,114.76,113.54,113.96,36516.0
2024-03-14 10:30:00,114.03,114.65,113.9,114.09,12503.0,114.03,114.65,113.9,114.09,12503.0
2024-03-14 11:00:00,114.11,114.27,113.49,113.51,10614.0,114.11,114.27,113.49,113.51,10614.0
2024-03-14 11:30:00,113.39,113.58,113.19,113.43,21096.0,113.39,113.58,113.19,113.43,21096.0
2024-03-14 12:00:00,113.45,113.56,112.95,113.17,22733.0,113.45,113.56,112.95,113.17,22733.0
2024-03-14 12:30:00,113.26,113.4,113.08,113.22,9225.0,113.26,113.4,113.08,113.22,9225.0
2024-03-14 13:00:00,113.28,113.45,112.8,113.01,15331.0,113.28,113.45,112.8,113.01,15331.0
2024-03-14 13:30:00,112.92,113.47,112.91,113.47,5227.0,112.92,113.47,112.91,113.47,5227.0
2024-03-14 14:00:00,113.48,113.53,113.26,113.39,17795.0,113.48,113.53,113.26,113.39,17795.0
2024-03-14 14:30:00,113.45,113.45,112.6,112.75,24809.0,113.45,113.45,112.6,112.75,24809.0
2024-03-14 15:00:00,112.68,112.69,111.63,111.82,26223.0,112.68,112.69,111.63,111.82,26223.0
2024-03-14 15:30:00,111.85,112.78,111.63,112.78,58382.0,111.85,112.78,111.63,112.78,58382.0
2024-03-15 09:30:00,112.06,113.9,112.06,113.75,61434.0,112.06,113.9,112.06,113.75,61434.0
2024-03-15 10:00:00,113.75,113.9,113.09,113.4,23247.0,113.75,113.9,113.09,113.4,23247.0
2024-03-15 10:30:00,113.6,113.9,112.78,112.88,12363.0,113.6,113.9,112.78,112.88,12363.0
2024-03-15 11:00:00,112.96,113.22,112.65,112.92,8736.0,112.96,113.22,112.65,112.92,8736.0
2024-03-15 11:30:00,112.79,113.0,112.4,112.62,14072.0,112.79,113.0,112.4,112.62,14072.0
2024-03-15 12:00:00,112.69,112.79,112.39,112.54,6016.0,112.69,112.79,112.39,112.54,6016.0
2024-03-15 12:30:00,112.57,112.57,111.52,111.54,14647.0,112.57,112.57,111.52,111.54,14647.0
2024-03-15 13:00:00,111.53,111.97,111.53,111.72,15301.0,111.53,111.97,111.53,111.72,15301.0
2024-03-15 13:30:00,111.77,111.89,111.22,111.45,29881.0,111.77,111.89,111.22,111.45,29881.0
2024-03-15 14:00:00,111.45,111.51,110.78,111.14,23258.0,111.45,111.51,110.78,111.14,23258.0
2024-03-15 14:30:00,111.15,111.45,110.99,111.2,18290.0,111.15,111.45,110.99,111.2,18290.0
2024-03-15 15:00:00,111.31,111.74,110.35,111.15,78998.0,111.31,111.74,110.35,111.15,78998.0
2024-03-15 15:30:00,111.18,111.97,111.11,111.88,109019.0,111.18,111.97,111.11,111.88,109019.0
2024-03-18 09:30:00,113.04,113.86,111.84,112.03,34270.0,113.04,113.86,111.84,112.03,34270.0
2024-03-18 10:00:00,112.01,112.46,111.81,112.26,20640.0,112.01,112.46,111.81,112.26,20640.0
2024-03-18 10:30:00,112.12,113.01,111.95,112.5,20216.0,112.12,113.01,111.95,112.5,20216.0
2024-03-18 11:00:00,112.54,112.68,112.16,112.16,14203.0,112.54,112.68,112.16,112.16,14203.0
2024-03-18 11:30:00,112.28,112.94,112.17,112.86,13006.0,112.28,112.94,112.17,112.86,13006.0
2024-03-18 12:00:00,112.79,112.97,112.67,112.94,12527.0,112.79,112.97,112.67,112.94,12527.0
2024-03-18 12:30:00,112.9,113.0,112.27,112.27,13700.0,112.9,113.0,112.27,112.27,13700.0
2024-03-18 13:00:00,112.15,112.34,112.05,112.25,8019.0,112.15,112.34,112.05,112.25,8019.0
2024-03-18 13:30:00,112.22,112.71,112.22,112.71,10738.0,112.22,112.71,112.22,112.71,10738.0
2024-03-18 14:00:00,112.65,113.33,112.61,113.25,21471.0,112.65,113.33,112.61,113.25,21471.0
2024-03-18 14:30:00,113.26,113.57,113.08,113.08,20958.0,113.26,113.57,113.08,113.08,20958.0
2024-03-18 15:00:00,113.09,113.09,112.69,112.69,20616.0,113.09,113.09,112.69,112.69,20616.0
2024-03-18 15:30:00,112.67,112.85,111.83,111.91,92015.0,112.67,112.85,111.83,111.91,92015.0
2024-03-19 09:30:00,110.9,112.6,110.9,111.32,19551.0,110.9,112.6,110.9,111.32,19551.0
2024-03-19 10:00:00,111.18,111.65,110.98,111.13,12778.0,111.18,111.65,110.98,111.13,12778.0
2024-03-19 10:30:00,111.15,111.54,110.89,111.34,37879.0,111.15,111.54,110.89,111.34,37879.0
2024-03-19 11:00:00,111.34,111.61,110.86,111.02,11738.0,111.34,111.61,110.86,111.02,11738.0
2024-03-19 11:30:00,111.12,111.98,110.98,111.86,10573.0,111.12,111.98,110.98,111.86,10573.0
2024-03-19 12:00:00,111.93,112.03,111.7,111.86,6917.0,111.93,112.03,111.7,111.86,6917.0
2024-03-19 12:30:00,111.87,112.35,111.87,112.13,13823.0,111.87,112.35,111.87,112.13,13823.0
2024-03-19 13:00:00,112.11,112.17,111.44,111.64,9868.0,112.11,112.17,111.44,111.64,9868.0
2024-03-19 13:30:00,111.58,111.96,111.5,111.85,10040.0,111.58,111.96,111.5,111.85,10040.0
2024-03-19 14:00:00,111.95,111.98,111.67,111.96,16375.0,111.95,111.98,111.67,111.96,16375.0
2024-03-19 14:30:00,111.87,112.41,111.87,112.2,13731.0,111.87,112.41,111.87,112.2,13731.0
2024-03-19 15:00:00,112.27,112.55,111.97,112.55,21938.0,112.27,112.55,111.97,112.55,21938.0
2024-03-19 15:30:00,112.56,113.37,112.48,113.29,88453.0,112.56,113.37,112.48,113.29,88453.0
2024-03-20 09:30:00,113.15,114.09,112.81,113.85,17907.0,113.15,114.09,112.81,113.85,17907.0
2024-03-20 10:00:00,113.85,114.31,113.65,114.17,17500.0,113.85,114.31,113.65,114.17,17500.0
2024-03-20 10:30:00,114.18,114.89,114.07,114.89,38194.0,114.18,114.89,114.07,114.89,38194.0
2024-03-20 11:00:00,114.91,114.95,114.69,114.92,17827.0,114.91,114.95,114.69,114.92,17827.0
2024-03-20 11:30:00,114.91,115.07,114.72,114.88,17927.0,114.91,115.07,114.72,114.88,17927.0
2024-03-20 12:00:00,114.9,115.68,114.9,115.67,24053.0,114.9,115.68,114.9,115.67,24053.0
2024-03-20 12:30:00,115.62,116.11,115.4,116.1,22580.0,115.62,116.11,115.4,116.1,22580.0
2024-03-20 13:00:00,116.06,116.6,116.01,116.46,45390.0,116.06,116.6,116.01,116.46,45390.0
2024-03-20 13:30:00,116.46,117.05,116.43,116.81,27169.0,116.46,117.05,116.43,116.81,27169.0
2024-03-20 14:00:00,116.9,118.64,116.9,117.57,79200.0,116.9,118.64,116.9,117.57,79200.0
2024-03-20 14:30:00,117.73,118.25,116.56,117.73,36640.0,117.73,118.25,116.56,117.73,36640.0
2024-03-20 15:00:00,117.76,118.85,117.71,118.72,39479.0,117.76,118.85,117.71,118.72,39479.0
2024-03-20 15:30:00,118.78,118.95,117.83,118.35,187278.0,118.78,118.95,117.83,118.35,187278.0
2024-03-21 09:30:00,119.25,121.16,118.95,120.72,40098.0,119.25,121.16,118.95,120.72,40098.0
2024-03-21 10:00:00,120.59,122.81,120.41,122.7,54301.0,120.59,122.81,120.41,122.7,54301.0
2024-03-21 10:30:00,122.68,123.6,122.41,123.01,91021.0,122.68,123.6,122.41,123.01,91021.0
2024-03-21 11:00:00,123.07,123.25,122.45,122.77,32580.0,123.07,123.25,122.45,122.77,32580.0
2024-03-21 11:30:00,122.79,122.91,121.59,121.61,20776.0,122.79,122.91,121.59,121.61,20776.0
2024-03-21 12:00:00,121.56,121.56,120.82,121.21,30696.0,121.56,121.56,120.82,121.21,30696.0
2024-03-21 12:30:00,121.23,121.37,120.86,121.24,25739.0,121.23,121.37,120.86,121.24,25739.0
2024-03-21 13:00:00,121.33,121.33,120.44,120.56,19027.0,121.33,121.33,120.44,120.56,19027.0
2024-03-21 13:30:00,120.56,120.56,119.97,120.14,12507.0,120.56,120.56,119.97,120.14,12507.0
2024-03-21 14:00:00,120.02,120.4,119.95,120.4,16471.0,120.02,120.4,119.95,120.4,16471.0
2024-03-21 14:30:00,120.34,120.37,119.8,120.12,30187.0,120.34,120.37,119.8,120.12,30187.0
2024-03-21 15:00:00,120.2,120.8,120.11,120.76,16439.0,120.2,120.8,120.11,120.76,16439.0
2024-03-21 15:30:00,120.71,120.75,119.77,119.9,122812.0,120.71,120.75,119.77,119.9,122812.0
2024-03-22 09:30:00,119.85,119.85,118.1,118.33,30895.0,119.85,119.85,118.1,118.33,30895.0
2024-03-22 10:00:00,118.26,118.45,117.16,117.2,38859.0,118.26,118.45,117.16,117.2,38859.0
2024-03-22 10:30:00,117.2,117.2,116.32,116.37,46547.0,117.2,117.2,116.32,116.37,46547.0
2024-03-22 11:00:00,116.4,116.87,116.24,116.84,28759.0,116.4,116.87,116.24,116.84,28759.0
2024-03-22 11:30:00,116.88,117.07,116.59,116.68,21003.0,116.88,117.07,116.59,116.68,21003.0
2024-03-22 12:00:00,116.66,116.86,116.46,116.51,12950.0,116.66,116.86,116.46,116.51,12950.0
2024-03-22 12:30:00,116.5,116.54,116.21,116.3,23161.0,116.5,116.54,116.21,116.3,23161.0
2024-03-22 13:00:00,116.28,116.65,116.2,116.6,14357.0,116.28,116.65,116.2,116.6,14357.0
2024-03-22 13:30:00,116.6,117.11,116.55,116.96,17801.0,116.6,117.11,116.55,116.96,17801.0
2024-03-22 14:00:00,116.96,116.97,116.58,116.68,14977.0,116.96,116.97,116.58,116.68,14977.0
2024-03-22 14:30:00,116.65,116.68,116.15,116.31,41773.0,116.65,116.68,116.15,116.31,41773.0
2024-03-22 15:00:00,116.32,116.44,115.96,116.02,34399.0,116.32,116.44,115.96,116.02,34399.0
2024-03-22 15:30:00,116.02,116.31,115.86,115.87,109173.0,116.02,116.31,115.86,115.87,109173.0
2024-03-25 09:30:00,115.76,118.02,115.76,117.54,71909.0,115.76,118.02,115.76,117.54,71909.0
2024-03-25 10:00:00,117.37,117.7,117.09,117.32,16730.0,117.37,117.7,117.09,117.32,16730.0
2024-03-25 10:30:00,117.35,117.92,117.13,117.92,26687.0,117.35,117.92,117.13,117.92,26687.0
2024-03-25 11:00:00,117.88,118.16,117.7,117.84,12878.0,117.88,118.16,117.7,117.84,12878.0
2024-03-25 11:30:00,117.79,118.64,117.76,118.43,14630.0,117.79,118.64,117.76,118.43,14630.0
2024-03-25 12:00:00,118.44,118.98,118.41,118.7,18358.0,118.44,118.98,118.41,118.7,18358.0
2024-03-25 12:30:00,118.64,119.09,118.47,119.02,23571.0,118.64,119.09,118.47,119.02,23571.0
2024-03-25 13:00:00,119.04,119.53,119.03,119.31,13591.0,119.04,119.53,119.03,119.31,13591.0
2024-03-25 13:30:00,119.25,119.32,119.02,119.28,10810.0,119.25,119.32,119.02,119.28,10810.0
2024-03-25 14:00:00,119.28,119.83,119.23,119.36,25758.0,119.28,119.83,119.23,119.36,25758.0
2024-03-25 14:30:00,119.31,119.46,119.07,119.23,11605.0,119.31,119.46,119.07,119.23,11605.0
2024-03-25 15:00:00,119.26,119.26,118.76,118.91,42178.0,119.26,119.26,118.76,118.91,42178.0
2024-03-25 15:30:00,118.84,118.88,117.7,118.0,204066.0,118.84,118.88,117.7,118.0,204066.0
2024-03-26 09:30:00,117.52,119.04,117.16,118.85,89349.0,117.52,119.04,117.16,118.85,89349.0
2024-03-26 10:00:00,118.87,119.37,118.42,118.61,38805.0,118.87,119.37,118.42,118.61,38805.0
2024-03-26 10:30:00,118.49,118.53,118.05,118.17,16451.0,118.49,118.53,118.05,118.17,16451.0
2024-03-26 11:00:00,118.13,118.18,117.56,117.74,15463.0,118.13,118.18,117.56,117.74,15463.0
2024-03-26 11:30:00,117.71,117.95,117.53,117.89,15987.0,117.71,117.95,117.53,117.89,15987.0
2024-03-26 12:00:00,117.91,118.43,117.83,118.33,6570.0,117.91,118.43,117.83,118.33,6570.0
2024-03-26 12:30:00,118.41,118.63,118.28,118.63,14062.0,118.41,118.63,118.28,118.63,14062.0
2024-03-26 13:00:00,118.57,118.66,118.32,118.53,16451.0,118.57,118.66,118.32,118.53,16451.0
2024-03-26 13:30:00,118.46,118.79,118.45,118.74,11755.0,118.46,118.79,118.45,118.74,11755.0
2024-03-26 14:00:00,118.71,118.84,118.63,118.72,6913.0,118.71,118.84,118.63,118.72,6913.0
2024-03-26 14:30:00,118.75,119.04,118.75,118.92,16393.0,118.75,119.04,118.75,118.92,16393.0
2024-03-26 15:00:00,118.91,118.92,118.32,118.51,23913.0,118.91,118.92,118.32,118.51,23913.0
2024-03-26 15:30:00,118.5,118.85,118.17,118.85,63455.0,118.5,118.85,118.17,118.85,63455.0
2024-03-27 09:30:00,119.99,120.95,119.34,120.4,25814.0,119.99,120.95,119.34,120.4,25814.0
2024-03-27 10:00:00,120.43,120.43,119.11,120.07,42650.0,120.43,120.43,119.11,120.07,42650.0
2024-03-27 10:30:00,120.09,120.61,119.98,120.05,23922.0,120.09,120.61,119.98,120.05,23922.0
2024-03-27 11:00:00,120.04,120.95,120.04,120.81,26812.0,120.04,120.95,120.04,120.81,26812.0
2024-03-27 11:30:00,120.81,121.16,120.63,121.1,15693.0,120.81,121.16,120.63,121.1,15693.0
2024-03-27 12:00:00,121.11,121.33,120.77,121.33,10835.0,121.11,121.33,120.77,121.33,10835.0
2024-03-27 12:30:00,121.35,122.01,121.13,122.01,17328.0,121.35,122.01,121.13,122.01,17328.0
2024-03-27 13:00:00,121.98,122.32,121.84,122.27,16115.0,121.98,122.32,121.84,122.27,16115.0
2024-03-27 13:30:00,122.28,122.48,121.98,122.1,17451.0,122.28,122.48,121.98,122.1,17451.0
2024-03-27 14:00:00,122.17,122.59,122.0,122.48,15961.0,122.17,122.59,122.0,122.48,15961.0
2024-03-27 14:30:00,122.55,122.58,122.37,122.58,14175.0,122.55,122.58,122.37,122.58,14175.0
2024-03-27 15:00:00,122.59,123.51,122.59,123.51,47412.0,122.59,123.51,122.59,123.51,47412.0
2024-03-27 15:30:00,123.51,124.87,123.28,124.61,260696.0,123.51,124.87,123.28,124.61,260696.0
2024-03-28 09:30:00,124.8,126.5,124.76,126.5,36571.0,124.8,126.5,124.76,126.5,36571.0
2024-03-28 10:00:00,126.51,127.35,126.3,127.23,45649.0,126.51,127.35,126.3,127.23,45649.0
2024-03-28 10:30:00,127.28,127.56,126.91,126.97,37486.0,127.28,127.56,126.91,126.97,37486.0
2024-03-28 11:00:00,126.99,127.03,126.33,126.7,59990.0,126.99,127.03,126.33,126.7,59990.0
2024-03-28 11:30:00,126.68,127.28,126.5,126.61,55678.0,126.68,127.28,126.5,126.61,55678.0
2024-03-28 12:00:00,126.6,126.75,126.29,126.34,37900.0,126.6,126.75,126.29,126.34,37900.0
2024-03-28 12:30:00,126.24,126.43,125.96,125.96,17544.0,126.24,126.43,125.96,125.96,17544.0
2024-03-28 13:00:00,125.97,126.25,125.56,126.11,27133.0,125.97,126.25,125.56,126.11,27133.0
2024-03-28 13:30:00,126.03,126.29,125.94,125.94,17764.0,126.03,126.29,125.94,125.94,17764.0
2024-03-28 14:00:00,125.97,126.43,125.75,126.35,20877.0,125.97,126.43,125.75,126.35,20877.0
2024-03-28 14:30:00,126.3,126.41,125.95,126.33,21617.0,126.3,126.41,125.95,126.33,21617.0
2024-03-28 15:00:00,126.38,126.72,126.26,126.66,50211.0,126.38,126.72,126.26,126.66,50211.0
2024-03-28 15:30:00,126.63,126.84,125.45,126.03,193156.0,126.63,126.84,125.45,126.03,193156.0
2024-04-01 09:30:00,126.94,128.81,125.0,128.65,48707.0,126.94,128.81,125.0,128.65,48707.0
2024-04-01 10:00:00,128.47,128.64,126.24,126.25,70579.0,128.47,128.64,126.24,126.25,70579.0
2024-04-01 10:30:00,126.37,127.22,126.04,126.96,65666.0,126.37,127.22,126.04,126.96,65666.0
2024-04-01 11:00:00,126.96,127.18,126.79,127.09,45428.0,126.96,127.18,126.79,127.09,45428.0
2024-04-01 11:30:00,127.14,127.68,127.09,127.6,56806.0,127.14,127.68,127.09,127.6,56806.0
2024-04-01 12:00:00,127.59,128.51,127.25,128.49,41116.0,127.59,128.51,127.25,128.49,41116.0
2024-04-01 12:30:00,128.56,128.57,128.08,128.12,14631.0,128.56,128.57,128.08,128.12,14631.0
2024-04-01 13:00:00,128.09,128.09,127.42,127.85,25300.0,128.09,128.09,127.42,127.85,25300.0
2024-04-01 13:30:00,127.83,128.43,127.83,128.39,21183.0,127.83,128.43,127.83,128.39,21183.0
2024-04-01 14:00:00,128.35,128.38,127.58,127.58,30765.0,128.35,128.38,127.58,127.58,30765.0
2024-04-01 14:30:00,127.51,127.75,127.35,127.52,23953.0,127.51,127.75,127.35,127.52,23953.0
2024-04-01 15:00:00,127.45,127.7,127.41,127.7,30877.0,127.45,127.7,127.41,127.7,30877.0
2024-04-01 15:30:00,127.69,127.8,127.08,127.4,137058.0,127.69,127.8,127.08,127.4,137058.0
2024-04-02 09:30:00,129.27,129.65,125.47,127.07,186685.0,129.27,129.65,125.47,127.07,186685.0
2024-04-02 10:00:00,127.08,127.1,125.37,126.14,55987.0,127.08,127.1,125.37,126.14,55987.0
2024-04-02 10:30:00,126.13,127.61,126.08,127.21,55782.0,126.13,127.61,126.08,127.21,55782.0
2024-04-02 11:00:00,127.28,127.55,126.75,127.05,49112.0,127.28,127.55,126.75,127.05,49112.0
2024-04-02 11:30:00,126.97,127.32,126.53,127.27,57199.0,126.97,127.32,126.53,127.27,57199.0
2024-04-02 12:00:00,127.23,127.24,125.99,126.16,45501.0,127.23,127.24,125.99,126.16,45501.0
2024-04-02 12:30:00,126.15,126.68,126.01,126.65,15809.0,126.15,126.68,126.01,126.65,15809.0
2024-04-02 13:00:00,126.72,126.99,126.33,126.51,51627.0,126.72,126.99,126.33,126.51,51627.0
2024-04-02 13:30:00,126.47,126.99,126.42,126.63,59382.0,126.47,126.99,126.42,126.63,59382.0
2024-04-02 14:00:00,126.62,126.63,126.07,126.36,48175.0,126.62,126.63,126.07,126.36,48175.0
2024-04-02 14:30:00,126.27,126.85,126.05,126.25,69729.0,126.27,126.85,126.05,126.25,69729.0
2024-04-02 15:00:00,126.29,126.78,126.18,126.74,45447.0,126.29,126.78,126.18,126.74,45447.0
2024-04-02 15:30:00,126.79,128.18,126.63,128.13,233300.0,126.79,128.18,126.63,128.13,233300.0
2024-04-03 09:30:00,126.53,127.21,125.3,126.28,37102.0,126.53,127.21,125.3,126.28,37102.0
2024-04-03 10:00:00,126.71,128.12,126.6,128.09,17469.0,126.71,128.12,126.6,128.09,17469.0
2024-04-03 10:30:00,128.07,129.25,128.07,128.87,27515.0,128.07,129.25,128.07,128.87,27515.0
2024-04-03 11:00:00,128.88,128.91,127.77,128.29,19669.0,128.88,128.91,127.77,128.29,19669.0
2024-04-03 11:30:00,128.15,128.52,128.07,128.2,15836.0,128.15,128.52,128.07,128.2,15836.0
2024-04-03 12:00:00,128.11,128.9,128.1,128.84,15844.0,128.11,128.9,128.1,128.84,15844.0
2024-04-03 12:30:00,128.91,129.06,128.33,128.49,10433.0,128.91,129.06,128.33,128.49,10433.0
2024-04-03 13:00:00,128.44,128.82,128.34,128.81,13001.0,128.44,128.82,128.34,128.81,13001.0
2024-04-03 13:30:00,128.88,129.02,128.65,128.65,8660.0,128.88,129.02,128.65,128.65,8660.0
2024-04-03 14:00:00,128.64,128.94,128.61,128.76,14350.0,128.64,128.94,128.61,128.76,14350.0
2024-04-03 14:30:00,128.78,129.08,128.74,129.02,19762.0,128.78,129.08,128.74,129.02,19762.0
2024-04-03 15:00:00,129.0,129.26,127.9,128.06,104799.0,129.0,129.26,127.9,128.06,104799.0
2024-04-03 15:30:00,128.09,128.57,127.42,128.23,143416.0,128.09,128.57,127.42,128.23,143416.0
2024-04-04 09:30:00,129.46,132.32,128.75,131.92,83346.0,129.46,132.32,128.75,131.92,83346.0
2024-04-04 10:00:00,131.92,134.48,131.66,134.23,102454.0,131.92,134.48,131.66,134.23,102454.0
2024-04-04 10:30:00,134.01,134.84,133.62,134.32,86551.0,134.01,134.84,133.62,134.32,86551.0
2024-04-04 11:00:00,134.36,137.6,134.36,137.45,213677.0,134.36,137.6,134.36,137.45,213677.0
2024-04-04 11:30:00,137.34,138.7,136.14,137.79,199341.0,137.34,138.7,136.14,137.79,199341.0
2024-04-04 12:00:00,137.88,138.85,136.31,136.31,131947.0,137.88,138.85,136.31,136.31,131947.0
2024-04-04 12:30:00,136.29,137.16,134.82,135.4,116136.0,136.29,137.16,134.82,135.4,116136.0
2024-04-04 13:00:00,135.39,137.43,135.11,137.08,78880.0,135.39,137.43,135.11,137.08,78880.0
2024-04-04 13:30:00,137.1,137.48,136.65,137.17,54889.0,137.1,137.48,136.65,137.17,54889.0
2024-04-04 14:00:00,137.02,137.05,135.46,135.81,122214.0,137.02,137.05,135.46,135.81,122214.0
2024-04-04 14:30:00,135.78,136.33,135.18,135.27,210015.0,135.78,136.33,135.18,135.27,210015.0
2024-04-04 15:00:00,135.21,135.22,132.83,132.92,169009.0,135.21,135.22,132.83,132.92,169009.0
2024-04-04 15:30:00,132.99,133.01,130.38,131.36,300831.0,132.99,133.01,130.38,131.36,300831.0
2024-04-05 09:30:00,132.55,134.29,130.86,132.35,87246.0,132.55,134.29,130.86,132.35,87246.0
2024-04-05 10:00:00,132.16,133.36,131.68,132.81,71511.0,132.16,133.36,131.68,132.81,71511.0
2024-04-05 10:30:00,132.72,134.1,132.63,133.12,49103.0,132.72,134.1,132.63,133.12,49103.0
2024-04-05 11:00:00,133.16,133.21,131.75,132.11,30001.0,133.16,133.21,131.75,132.11,30001.0
2024-04-05 11:30:00,132.15,133.93,131.95,133.93,35951.0,132.15,133.93,131.95,133.93,35951.0
2024-04-05 12:00:00,133.93,134.87,133.9,134.66,55076.0,133.93,134.87,133.9,134.66,55076.0
2024-04-05 12:30:00,134.72,134.72,134.22,134.49,23356.0,134.72,134.72,134.22,134.49,23356.0
2024-04-05 13:00:00,134.42,134.42,133.73,133.97,16697.0,134.42,134.42,133.73,133.97,16697.0
2024-04-05 13:30:00,133.95,134.36,133.84,133.97,31171.0,133.95,134.36,133.84,133.97,31171.0
2024-04-05 14:00:00,133.87,134.68,133.72,134.17,21297.0,133.87,134.68,133.72,134.17,21297.0
2024-04-05 14:30:00,134.29,134.47,133.8,134.05,24821.0,134.29,134.47,133.8,134.05,24821.0
2024-04-05 15:00:00,134.0,134.85,134.0,134.63,27620.0,134.0,134.85,134.0,134.63,27620.0
2024-04-05 15:30:00,134.65,134.93,134.29,134.41,127626.0,134.65,134.93,134.29,134.41,127626.0
2024-04-08 09:30:00,135.5,136.76,135.04,135.75,34718.0,135.5,136.76,135.04,135.75,34718.0
2024-04-08 10:00:00,135.75,136.14,134.88,136.14,29580.0,135.75,136.14,134.88,136.14,29580.0
2024-04-08 10:30:00,136.11,136.49,135.97,136.28,33546.0,136.11,136.49,135.97,136.28,33546.0
2024-04-08 11:00:00,136.28,137.29,136.2,137.29,45251.0,136.28,137.29,136.2,137.29,45251.0
2024-04-08 11:30:00,137.21,137.34,136.57,137.02,33299.0,137.21,137.34,136.57,137.02,33299.0
2024-04-08 12:00:00,137.02,137.02,136.55,136.74,25117.0,137.02,137.02,136.55,136.74,25117.0
2024-04-08 12:30:00,136.75,137.3,136.66,137.21,26725.0,136.75,137.3,136.66,137.21,26725.0
2024-04-08 13:00:00,137.26,137.43,136.55,136.76,25767.0,137.26,137.43,136.55,136.76,25767.0
2024-04-08 13:30:00,136.74,137.14,136.72,136.92,23680.0,136.74,137.14,136.72,136.92,23680.0
2024-04-08 14:00:00,136.86,136.86,136.34,136.56,13723.0,136.86,136.86,136.34,136.56,13723.0
2024-04-08 14:30:00,136.56,137.18,136.48,136.87,38422.0,136.56,137.18,136.48,136.87,38422.0
2024-04-08 15:00:00,136.87,137.16,136.27,136.56,32867.0,136.87,137.16,136.27,136.56,32867.0
2024-04-08 15:30:00,136.52,136.68,135.06,135.64,119645.0,136.52,136.68,135.06,135.64,119645.0
2024-04-09 09:30:00,136.3,138.21,136.24,137.33,76393.0,136.3,138.21,136.24,137.33,76393.0
2024-04-09 10:00:00,137.14,138.14,137.03,137.42,66188.0,137.14,138.14,137.03,137.42,66188.0
2024-04-09 10:30:00,137.33,137.33,136.57,137.3,29808.0,137.33,137.33,136.57,137.3,29808.0
2024-04-09 11:00:00,137.21,137.57,136.25,136.3,43802.0,137.21,137.57,136.25,136.3,43802.0
2024-04-09 11:30:00,136.3,137.45,136.27,137.37,18151.0,136.3,137.45,136.27,137.37,18151.0
2024-04-09 12:00:00,137.19,138.08,137.18,137.88,59058.0,137.19,138.08,137.18,137.88,59058.0
2024-04-09 12:30:00,137.79,138.31,137.79,138.12,14832.0,137.79,138.31,137.79,138.12,14832.0
2024-04-09 13:00:00,138.14,138.78,137.88,138.78,48035.0,138.14,138.78,137.88,138.78,48035.0
2024-04-09 13:30:00,138.78,139.38,138.38,139.16,46052.0,138.78,139.38,138.38,139.16,46052.0
2024-04-09 14:00:00,139.16,139.54,138.79,139.22,35028.0,139.16,139.54,138.79,139.22,35028.0
2024-04-09 14:30:00,139.21,139.26,138.77,139.03,38189.0,139.21,139.26,138.77,139.03,38189.0
2024-04-09 15:00:00,139.09,140.18,138.79,140.18,63774.0,139.09,140.18,138.79,140.18,63774.0
2024-04-09 15:30:00,140.16,140.34,139.76,140.23,137214.0,140.16,140.34,139.76,140.23,137214.0
2024-04-10 09:30:00,135.19,136.31,134.05,135.89,105071.0,135.19,136.31,134.05,135.89,105071.0
2024-04-10 10:00:00,135.9,138.48,135.87,138.34,89161.0,135.9,138.48,135.87,138.34,89161.0
2024-04-10 10:30:00,138.27,138.52,136.75,137.12,58417.0,138.27,138.52,136.75,137.12,58417.0
2024-04-10 11:00:00,137.03,137.45,136.94,137.21,26912.0,137.03,137.45,136.94,137.21,26912.0
2024-04-10 11:30:00,137.15,137.6,136.89,137.59,21467.0,137.15,137.6,136.89,137.59,21467.0
2024-04-10 12:00:00,137.5,137.67,137.25,137.56,13580.0,137.5,137.67,137.25,137.56,13580.0
2024-04-10 12:30:00,137.44,137.62,136.63,137.39,18102.0,137.44,137.62,136.63,137.39,18102.0
2024-04-10 13:00:00,137.38,137.88,136.39,137.38,30330.0,137.38,137.88,136.39,137.38,30330.0
2024-04-10 13:30:00,137.37,137.37,136.51,137.02,23885.0,137.37,137.37,136.51,137.02,23885.0
2024-04-10 14:00:00,137.02,137.02,136.32,136.47,24710.0,137.02,137.02,136.32,136.47,24710.0
2024-04-10 14:30:00,136.39,136.6,135.81,135.81,25850.0,136.39,136.6,135.81,135.81,25850.0
2024-04-10 15:00:00,135.87,137.27,135.86,136.94,17869.0,135.87,137.27,135.86,136.94,17869.0
2024-04-10 15:30:00,136.9,137.25,136.14,136.8,133008.0,136.9,137.25,136.14,136.8,133008.0
2024-04-11 09:30:00,138.08,138.08,134.96,135.59,30002.0,138.08,138.08,134.96,135.59,30002.0
2024-04-11 10:00:00,135.29,135.32,134.38,134.64,41431.0,135.29,135.32,134.38,134.64,41431.0
2024-04-11 10:30:00,134.72,134.85,133.32,133.32,63892.0,134.72,134.85,133.32,133.32,63892.0
2024-04-11 11:00:00,133.46,134.06,133.44,133.53,35189.0,133.46,134.06,133.44,133.53,35189.0
2024-04-11 11:30:00,133.62,133.87,133.08,133.87,65422.0,133.62,133.87,133.08,133.87,65422.0
2024-04-11 12:00:00,133.95,134.07,133.49,133.9,21051.0,133.95,134.07,133.49,133.9,21051.0
2024-04-11 12:30:00,133.86,134.53,133.85,134.4,14342.0,133.86,134.53,133.85,134.4,14342.0
2024-04-11 13:00:00,134.47,135.5,134.27,135.44,16928.0,134.47,135.5,134.27,135.44,16928.0
2024-04-11 13:30:00,135.44,135.88,135.28,135.88,27084.0,135.44,135.88,135.28,135.88,27084.0
2024-04-11 14:00:00,135.95,136.46,135.83,136.16,18904.0,135.95,136.46,135.83,136.16,18904.0
2024-04-11 14:30:00,136.29,136.35,135.76,135.76,19300.0,136.29,136.35,135.76,135.76,19300.0
2024-04-11 15:00:00,135.82,135.99,135.5,135.94,19086.0,135.82,135.99,135.5,135.94,19086.0
2024-04-11 15:30:00,135.9,136.48,135.85,136.03,73542.0,135.9,136.48,135.85,136.03,73542.0
2024-04-12 09:30:00,135.16,136.77,133.79,134.51,27856.0,135.16,136.77,133.79,134.51,27856.0
2024-04-12 10:00:00,134.22,134.36,133.18,133.62,19461.0,134.22,134.36,133.18,133.62,19461.0
2024-04-12 10:30:00,133.71,133.86,132.51,132.89,24255.0,133.71,133.86,132.51,132.89,24255.0
2024-04-12 11:00:00,132.88,133.57,132.87,133.55,12734.0,132.88,133.57,132.87,133.55,12734.0
2024-04-12 11:30:00,133.58,133.92,133.58,133.62,14779.0,133.58,133.92,133.58,133.62,14779.0
2024-04-12 12:00:00,133.58,133.58,132.38,132.54,48044.0,133.58,133.58,132.38,132.54,48044.0
2024-04-12 12:30:00,132.56,132.67,132.22,132.64,21168.0,132.56,132.67,132.22,132.64,21168.0
2024-04-12 13:00:00,132.66,132.84,131.92,131.96,12689.0,132.66,132.84,131.92,131.96,12689.0
2024-04-12 13:30:00,131.97,132.57,131.57,132.03,39887.0,131.97,132.57,131.57,132.03,39887.0
2024-04-12 14:00:00,132.03,132.76,131.87,132.1,19039.0,132.03,132.76,131.87,132.1,19039.0
2024-04-12 14:30:00,132.08,132.28,131.79,131.94,54386.0,132.08,132.28,131.79,131.94,54386.0
2024-04-12 15:00:00,131.91,131.97,131.53,131.54,34357.0,131.91,131.97,131.53,131.54,34357.0
2024-04-12 15:30:00,131.53,132.2,131.46,131.81,203743.0,131.53,132.2,131.46,131.81,203743.0
2024-04-15 09:30:00,133.14,133.31,131.67,131.9,21646.0,133.14,133.31,131.67,131.9,21646.0
2024-04-15 10:00:00,131.9,131.9,130.76,130.91,25100.0,131.9,131.9,130.76,130.91,25100.0
2024-04-15 10:30:00,130.82,131.2,129.84,129.84,27197.0,130.82,131.2,129.84,129.84,27197.0
2024-04-15 11:00:00,129.83,130.14,129.59,129.86,44803.0,129.83,130.14,129.59,129.86,44803.0
2024-04-15 11:30:00,129.86,130.61,129.7,130.29,24971.0,129.86,130.61,129.7,130.29,24971.0
2024-04-15 12:00:00,130.27,130.28,129.49,129.6,14981.0,130.27,130.28,129.49,129.6,14981.0
2024-04-15 12:30:00,129.4,129.44,128.93,129.05,19594.0,129.4,129.44,128.93,129.05,19594.0
2024-04-15 13:00:00,128.99,129.0,128.2,128.76,30071.0,128.99,129.0,128.2,128.76,30071.0
2024-04-15 13:30:00,128.47,128.79,128.33,128.74,39251.0,128.47,128.79,128.33,128.74,39251.0
2024-04-15 14:00:00,128.75,128.83,128.2,128.2,40586.0,128.75,128.83,128.2,128.2,40586.0
2024-04-15 14:30:00,128.19,128.51,127.9,128.18,21320.0,128.19,128.51,127.9,128.18,21320.0
2024-04-15 15:00:00,128.1,128.22,127.27,127.57,33969.0,128.1,128.22,127.27,127.57,33969.0
2024-04-15 15:30:00,127.62,128.69,127.62,128.51,152054.0,127.62,128.69,127.62,128.51,152054.0
2024-04-16 09:30:00,127.14,128.1,126.46,126.77,37003.0,127.14,128.1,126.46,126.77,37003.0
2024-04-16 10:00:00,126.67,128.45,126.67,127.91,22263.0,126.67,128.45,126.67,127.91,22263.0
2024-04-16 10:30:00,127.77,128.34,127.15,127.75,16078.0,127.77,128.34,127.15,127.75,16078.0
2024-04-16 11:00:00,127.67,128.93,127.59,128.87,20271.0,127.67,128.93,127.59,128.87,20271.0
2024-04-16 11:30:00,128.71,128.81,128.4,128.65,8774.0,128.71,128.81,128.4,128.65,8774.0
2024-04-16 12:00:00,128.53,129.65,128.26,129.65,196202.0,128.53,129.65,128.26,129.65,196202.0
2024-04-16 12:30:00,129.6,129.6,128.78,128.92,9307.0,129.6,129.6,128.78,128.92,9307.0
2024-04-16 13:00:00,128.94,129.66,128.51,129.29,17934.0,128.94,129.66,128.51,129.29,17934.0
2024-04-16 13:30:00,129.31,129.81,128.4,129.33,20361.0,129.31,129.81,128.4,129.33,20361.0
2024-04-16 14:00:00,129.24,130.07,128.64,128.74,19625.0,129.24,130.07,128.64,128.74,19625.0
2024-04-16 14:30:00,128.84,129.68,128.73,129.61,14488.0,128.84,129.68,128.73,129.61,14488.0
2024-04-16 15:00:00,129.62,129.98,129.38,129.62,47376.0,129.62,129.98,129.38,129.62,47376.0
2024-04-16 15:30:00,129.58,129.58,128.8,129.12,145493.0,129.58,129.58,128.8,129.12,145493.0
2024-04-17 09:30:00,129.89,130.77,129.42,130.35,20768.0,129.89,130.77,129.42,130.35,20768.0
2024-04-17 10:00:00,130.23,130.23,129.03,129.83,34602.0,130.23,130.23,129.03,129.83,34602.0
2024-04-17 10:30:00,129.88,130.01,128.97,129.41,26143.0,129.88,130.01,128.97,129.41,26143.0
2024-04-17 11:00:00,129.41,129.75,128.65,128.65,44385.0,129.41,129.75,128.65,128.65,44385.0
2024-04-17 11:30:00,128.66,128.9,128.22,128.76,84210.0,128.66,128.9,128.22,128.76,84210.0
2024-04-17 12:00:00,128.76,128.8,128.26,128.43,37203.0,128.76,128.8,128.26,128.43,37203.0
2024-04-17 12:30:00,128.38,128.43,127.75,128.17,46340.0,128.38,128.43,127.75,128.17,46340.0
2024-04-17 13:00:00,128.2,129.25,128.14,129.23,11140.0,128.2,129.25,128.14,129.23,11140.0
2024-04-17 13:30:00,129.31,129.55,129.02,129.55,9617.0,129.31,129.55,129.02,129.55,9617.0
2024-04-17 14:00:00,129.48,129.73,129.26,129.5,51189.0,129.48,129.73,129.26,129.5,51189.0
2024-04-17 14:30:00,129.51,130.25,129.35,129.39,15527.0,129.51,130.25,129.35,129.39,15527.0
2024-04-17 15:00:00,129.27,129.76,129.19,129.7,25617.0,129.27,129.76,129.19,129.7,25617.0
2024-04-17 15:30:00,129.7,130.29,129.7,130.26,168121.0,129.7,130.29,129.7,130.26,168121.0
2024-04-18 09:30:00,130.96,131.67,128.46,131.42,54168.0,130.96,131.67,128.46,131.42,54168.0
2024-04-18 10:00:00,131.39,132.34,130.77,132.33,18291.0,131.39,132.34,130.77,132.33,18291.0
2024-04-18 10:30:00,132.28,133.45,132.23,133.28,23069.0,132.28,133.45,132.23,133.28,23069.0
2024-04-18 11:00:00,133.31,135.26,133.3,134.61,85157.0,133.31,135.26,133.3,134.61,85157.0
2024-04-18 11:30:00,134.62,134.9,133.64,134.31,65247.0,134.62,134.9,133.64,134.31,65247.0
2024-04-18 12:00:00,134.28,134.75,133.84,134.06,62301.0,134.28,134.75,133.84,134.06,62301.0
2024-04-18 12:30:00,134.12,134.14,132.82,132.89,34755.0,134.12,134.14,132.82,132.89,34755.0
2024-04-18 13:00:00,132.95,132.99,132.26,132.64,31544.0,132.95,132.99,132.26,132.64,31544.0
2024-04-18 13:30:00,132.61,132.8,132.26,132.8,39182.0,132.61,132.8,132.26,132.8,39182.0
2024-04-18 14:00:00,132.8,132.86,131.85,132.27,63606.0,132.8,132.86,131.85,132.27,63606.0
2024-04-18 14:30:00,132.33,132.5,131.98,132.03,24295.0,132.33,132.5,131.98,132.03,24295.0
2024-04-18 15:00:00,132.09,133.24,132.09,133.04,124559.0,132.09,133.24,132.09,133.04,124559.0
2024-04-18 15:30:00,133.0,133.57,132.93,133.48,234568.0,133.0,133.57,132.93,133.48,234568.0
2024-04-19 09:30:00,132.98,134.33,132.06,134.2,35717.0,132.98,134.33,132.06,134.2,35717.0
2024-04-19 10:00:00,134.47,135.8,133.99,135.44,137091.0,134.47,135.8,133.99,135.44,137091.0
2024-04-19 10:30:00,135.46,136.48,134.02,135.95,67263.0,135.46,136.48,134.02,135.95,67263.0
2024-04-19 11:00:00,136.03,137.12,135.59,135.6,77983.0,136.03,137.12,135.59,135.6,77983.0
2024-04-19 11:30:00,135.51,135.62,134.61,135.06,32487.0,135.51,135.62,134.61,135.06,32487.0
2024-04-19 12:00:00,135.21,135.43,133.18,133.18,137309.0,135.21,135.43,133.18,133.18,137309.0
2024-04-19 12:30:00,133.21,135.13,133.1,135.06,36214.0,133.21,135.13,133.1,135.06,36214.0
2024-04-19 13:00:00,134.99,135.28,134.85,134.96,82530.0,134.99,135.28,134.85,134.96,82530.0
2024-04-19 13:30:00,134.85,135.34,134.12,134.75,106067.0,134.85,135.34,134.12,134.75,106067.0
2024-04-19 14:00:00,134.75,135.01,134.19,134.19,47513.0,134.75,135.01,134.19,134.19,47513.0
2024-04-19 14:30:00,134.1,134.83,134.1,134.5,24168.0,134.1,134.83,134.1,134.5,24168.0
2024-04-19 15:00:00,134.56,134.78,134.13,134.41,78758.0,134.56,134.78,134.13,134.41,78758.0
2024-04-19 15:30:00,134.34,135.38,133.82,135.19,169062.0,134.34,135.38,133.82,135.19,169062.0
2024-04-22 09:30:00,133.61,135.23,132.62,135.12,98834.0,133.61,135.23,132.62,135.12,98834.0
2024-04-22 10:00:00,135.17,135.24,133.99,133.99,34945.0,135.17,135.24,133.99,133.99,34945.0
2024-04-22 10:30:00,134.19,134.69,133.56,133.65,51840.0,134.19,134.69,133.56,133.65,51840.0
2024-04-22 11:00:00,133.52,133.8,132.2,132.46,49793.0,133.52,133.8,132.2,132.46,49793.0
2024-04-22 11:30:00,132.44,132.55,131.36,131.74,43299.0,132.44,132.55,131.36,131.74,43299.0
2024-04-22 12:00:00,131.81,132.48,131.68,132.39,40847.0,131.81,132.48,131.68,132.39,40847.0
2024-04-22 12:30:00,132.4,133.3,132.19,133.1,30980.0,132.4,133.3,132.19,133.1,30980.0
2024-04-22 13:00:00,133.16,133.16,131.8,132.18,30675.0,133.16,133.16,131.8,132.18,30675.0
2024-04-22 13:30:00,132.21,133.85,132.01,133.71,35121.0,132.21,133.85,132.01,133.71,35121.0
2024-04-22 14:00:00,133.71,134.5,133.62,134.39,36246.0,133.71,134.5,133.62,134.39,36246.0
2024-04-22 14:30:00,134.43,134.7,134.0,134.57,24014.0,134.43,134.7,134.0,134.57,24014.0
2024-04-22 15:00:00,134.6,134.74,134.18,134.47,33907.0,134.6,134.74,134.18,134.47,33907.0
2024-04-22 15:30:00,134.45,134.45,134.0,134.21,129104.0,134.45,134.45,134.0,134.21,129104.0
2024-04-23 09:30:00,134.17,136.2,133.84,135.57,57669.0,134.17,136.2,133.84,135.57,57669.0
2024-04-23 10:00:00,135.74,137.38,135.49,136.87,40198.0,135.74,137.38,135.49,136.87,40198.0
2024-04-23 10:30:00,136.93,137.49,136.34,136.85,32770.0,136.93,137.49,136.34,136.85,32770.0
2024-04-23 11:00:00,136.9,137.46,136.01,137.03,34034.0,136.9,137.46,136.01,137.03,34034.0
2024-04-23 11:30:00,137.03,137.12,136.46,136.63,15401.0,137.03,137.12,136.46,136.63,15401.0
2024-04-23 12:00:00,136.77,137.4,136.65,137.4,13455.0,136.77,137.4,136.65,137.4,13455.0
2024-04-23 12:30:00,137.4,137.83,137.27,137.27,32760.0,137.4,137.83,137.27,137.27,32760.0
2024-04-23 13:00:00,137.19,137.7,137.08,137.67,13928.0,137.19,137.7,137.08,137.67,13928.0
2024-04-23 13:30:00,137.68,138.04,137.67,137.69,17973.0,137.68,138.04,137.67,137.69,17973.0
2024-04-23 14:00:00,137.75,137.76,136.74,136.75,41248.0,137.75,137.76,136.74,136.75,41248.0
2024-04-23 14:30:00,136.68,137.17,136.54,137.03,40278.0,136.68,137.17,136.54,137.03,40278.0
2024-04-23 15:00:00,137.05,137.15,136.04,136.47,31281.0,137.05,137.15,136.04,136.47,31281.0
2024-04-23 15:30:00,136.36,136.45,135.84,136.04,110405.0,136.36,136.45,135.84,136.04,110405.0
2024-04-24 09:30:00,136.41,138.75,136.04,138.21,37080.0,136.41,138.75,136.04,138.21,37080.0
2024-04-24 10:00:00,138.17,139.7,137.64,138.44,70975.0,138.17,139.7,137.64,138.44,70975.0
2024-04-24 10:30:00,138.34,138.46,136.67,136.74,13230.0,138.34,138.46,136.67,136.74,13230.0
2024-04-24 11:00:00,136.84,136.85,136.22,136.63,21707.0,136.84,136.85,136.22,136.63,21707.0
2024-04-24 11:30:00,136.69,136.77,135.85,136.0,16102.0,136.69,136.77,135.85,136.0,16102.0
2024-04-24 12:00:00,135.94,136.47,135.86,136.12,10579.0,135.94,136.47,135.86,136.12,10579.0
2024-04-24 12:30:00,136.03,136.03,135.32,135.76,12651.0,136.03,136.03,135.32,135.76,12651.0
2024-04-24 13:00:00,135.69,136.41,135.3,136.11,14272.0,135.69,136.41,135.3,136.11,14272.0
2024-04-24 13:30:00,136.15,136.83,136.15,136.81,17683.0,136.15,136.83,136.15,136.81,17683.0
2024-04-24 14:00:00,136.82,136.82,136.13,136.13,12537.0,136.82,136.82,136.13,136.13,12537.0
2024-04-24 14:30:00,136.22,136.5,136.09,136.16,11521.0,136.22,136.5,136.09,136.16,11521.0
2024-04-24 15:00:00,136.09,136.91,136.02,136.64,35749.0,136.09,136.91,136.02,136.64,35749.0
2024-04-24 15:30:00,136.54,137.31,136.46,137.06,62458.0,136.54,137.31,136.46,137.06,62458.0
2024-04-25 09:30:00,135.29,135.67,134.16,134.84,35997.0,135.29,135.67,134.16,134.84,35997.0
2024-04-25 10:00:00,134.7,136.9,133.89,136.84,41154.0,134.7,136.9,133.89,136.84,41154.0
2024-04-25 10:30:00,136.74,136.74,134.5,134.91,17841.0,136.74,136.74,134.5,134.91,17841.0
2024-04-25 11:00:00,135.18,136.24,135.18,135.81,21736.0,135.18,136.24,135.18,135.81,21736.0
2024-04-25 11:30:00,135.81,136.31,135.4,136.3,17701.0,135.81,136.31,135.4,136.3,17701.0
2024-04-25 12:00:00,136.24,136.72,135.98,136.55,15394.0,136.24,136.72,135.98,136.55,15394.0
2024-04-25 12:30:00,136.5,137.71,136.5,137.66,17968.0,136.5,137.71,136.5,137.66,17968.0
2024-04-25 13:00:00,137.6,137.67,136.81,137.17,18336.0,137.6,137.67,136.81,137.17,18336.0
2024-04-25 13:30:00,137.17,138.42,137.17,138.39,38196.0,137.17,138.42,137.17,138.39,38196.0
2024-04-25 14:00:00,138.33,138.67,137.98,137.99,40986.0,138.33,138.67,137.98,137.99,40986.0
2024-04-25 14:30:00,137.99,138.55,137.98,138.35,24357.0,137.99,138.55,137.98,138.35,24357.0
2024-04-25 15:00:00,138.34,139.23,138.33,139.05,32253.0,138.34,139.23,138.33,139.05,32253.0
2024-04-25 15:30:00,139.06,139.38,138.37,138.83,206545.0,139.06,139.38,138.37,138.83,206545.0
2024-04-26 09:30:00,140.0,142.58,139.28,141.03,93320.0,140.0,142.58,139.28,141.03,93320.0
2024-04-26 10:00:00,140.87,142.0,140.86,140.96,36964.0,140.87,142.0,140.86,140.96,36964.0
2024-04-26 10:30:00,141.07,142.9,140.91,142.3,72258.0,141.07,142.9,140.91,142.3,72258.0
2024-04-26 11:00:00,142.19,142.74,141.76,142.08,36993.0,142.19,142.74,141.76,142.08,36993.0
2024-04-26 11:30:00,142.08,142.82,141.81,142.79,26389.0,142.08,142.82,141.81,142.79,26389.0
2024-04-26 12:00:00,142.67,143.18,142.49,142.98,28057.0,142.67,143.18,142.49,142.98,28057.0
2024-04-26 12:30:00,143.06,143.3,142.48,142.52,21966.0,143.06,143.3,142.48,142.52,21966.0
2024-04-26 13:00:00,142.56,142.67,142.07,142.52,23079.0,142.56,142.67,142.07,142.52,23079.0
2024-04-26 13:30:00,142.47,142.88,141.96,142.24,23207.0,142.47,142.88,141.96,142.24,23207.0
2024-04-26 14:00:00,142.28,142.29,141.26,141.98,32564.0,142.28,142.29,141.26,141.98,32564.0
2024-04-26 14:30:00,141.99,142.25,141.8,142.02,28442.0,141.99,142.25,141.8,142.02,28442.0
2024-04-26 15:00:00,141.97,141.98,141.19,141.34,47694.0,141.97,141.98,141.19,141.34,47694.0
2024-04-26 15:30:00,141.34,141.58,140.04,140.1,200386.0,141.34,141.58,140.04,140.1,200386.0
2024-04-29 09:30:00,140.65,141.99,140.0,140.33,112019.0,140.65,141.99,140.0,140.33,112019.0
2024-04-29 10:00:00,140.43,140.58,139.13,139.21,80686.0,140.43,140.58,139.13,139.21,80686.0
2024-04-29 10:30:00,139.2,140.23,138.92,139.61,112393.0,139.2,140.23,138.92,139.61,112393.0
2024-04-29 11:00:00,139.58,140.34,139.58,139.93,60501.0,139.58,140.34,139.58,139.93,60501.0
2024-04-29 11:30:00,139.9,140.42,139.62,140.39,85976.0,139.9,140.42,139.62,140.39,85976.0
2024-04-29 12:00:00,140.39,140.43,139.8,139.94,33634.0,140.39,140.43,139.8,139.94,33634.0
2024-04-29 12:30:00,140.0,140.4,139.25,139.43,42636.0,140.0,140.4,139.25,139.43,42636.0
2024-04-29 13:00:00,139.44,140.14,139.39,140.14,69269.0,139.44,140.14,139.39,140.14,69269.0
2024-04-29 13:30:00,140.13,140.22,139.53,139.67,35592.0,140.13,140.22,139.53,139.67,35592.0
2024-04-29 14:00:00,139.67,139.67,139.24,139.38,26808.0,139.67,139.67,139.24,139.38,26808.0
2024-04-29 14:30:00,139.36,139.38,138.16,138.26,59340.0,139.36,139.38,138.16,138.26,59340.0
2024-04-29 15:00:00,138.22,138.22,137.23,137.86,67966.0,138.22,138.22,137.23,137.86,67966.0
2024-04-29 15:30:00,137.92,138.26,137.08,137.39,282462.0,137.92,138.26,137.08,137.39,282462.0
2024-04-30 09:30:00,136.27,139.85,135.07,138.72,78190.0,136.27,139.85,135.07,138.72,78190.0
2024-04-30 10:00:00,138.99,139.25,137.29,137.29,51321.0,138.99,139.25,137.29,137.29,51321.0
2024-04-30 10:30:00,137.28,137.44,136.44,137.12,52824.0,137.28,137.44,136.44,137.12,52824.0
2024-04-30 11:00:00,137.12,137.73,136.36,137.15,62301.0,137.12,137.73,136.36,137.15,62301.0
2024-04-30 11:30:00,137.15,137.33,136.59,137.29,38552.0,137.15,137.33,136.59,137.29,38552.0
2024-04-30 12:00:00,137.23,137.89,137.04,137.33,27501.0,137.23,137.89,137.04,137.33,27501.0
2024-04-30 12:30:00,137.23,137.53,136.54,137.39,41488.0,137.23,137.53,136.54,137.39,41488.0
2024-04-30 13:00:00,137.38,137.67,136.47,136.66,41553.0,137.38,137.67,136.47,136.66,41553.0
2024-04-30 13:30:00,136.69,137.76,136.61,137.67,29214.0,136.69,137.76,136.61,137.67,29214.0
2024-04-30 14:00:00,137.71,137.75,136.77,137.12,60481.0,137.71,137.75,136.77,137.12,60481.0
2024-04-30 14:30:00,137.11,137.73,136.63,137.25,61026.0,137.11,137.73,136.63,137.25,61026.0
2024-04-30 15:00:00,137.2,137.53,136.83,136.87,66988.0,137.2,137.53,136.83,136.87,66988.0
2024-04-30 15:30:00,136.9,137.35,135.86,136.01,234105.0,136.9,137.35,135.86,136.01,234105.0
2024-05-01 09:30:00,139.95,140.85,132.22,139.75,279978.0,139.95,140.85,132.22,139.75,279978.0
2024-05-01 10:00:00,139.7,139.7,131.21,133.83,269232.0,139.7,139.7,131.21,133.83,269232.0
2024-05-01 10:30:00,134.0,134.37,130.01,130.46,227576.0,134.0,134.37,130.01,130.46,227576.0
2024-05-01 11:00:00,130.52,131.16,128.53,128.96,123477.0,130.52,131.16,128.53,128.96,123477.0
2024-05-01 11:30:00,128.92,129.25,126.71,126.79,204177.0,128.92,129.25,126.71,126.79,204177.0
2024-05-01 12:00:00,127.08,128.05,125.57,126.86,140399.0,127.08,128.05,125.57,126.86,140399.0
2024-05-01 12:30:00,126.95,129.26,126.7,128.74,69063.0,126.95,129.26,126.7,128.74,69063.0
2024-05-01 13:00:00,128.81,129.6,128.06,129.31,95708.0,128.81,129.6,128.06,129.31,95708.0
2024-05-01 13:30:00,129.41,129.59,128.42,128.42,48093.0,129.41,129.59,128.42,128.42,48093.0
2024-05-01 14:00:00,128.06,129.51,128.06,129.26,52775.0,128.06,129.51,128.06,129.26,52775.0
2024-05-01 14:30:00,129.31,132.82,128.39,132.46,91648.0,129.31,132.82,128.39,132.46,91648.0
2024-05-01 15:00:00,132.57,133.04,130.05,130.2,120552.0,132.57,133.04,130.05,130.2,120552.0
2024-05-01 15:30:00,130.04,130.09,127.22,127.64,333141.0,130.04,130.09,127.22,127.64,333141.0
2024-05-02 09:30:00,131.11,132.54,128.3,128.73,117004.0,131.11,132.54,128.3,128.73,117004.0
2024-05-02 10:00:00,128.45,128.91,125.36,127.11,65021.0,128.45,128.91,125.36,127.11,65021.0
2024-05-02 10:30:00,127.0,127.61,126.19,127.26,40882.0,127.0,127.61,126.19,127.26,40882.0
2024-05-02 11:00:00,127.62,127.85,126.64,126.8,59489.0,127.62,127.85,126.64,126.8,59489.0
2024-05-02 11:30:00,126.86,127.26,126.57,127.03,37930.0,126.86,127.26,126.57,127.03,37930.0
2024-05-02 12:00:00,126.99,127.54,126.82,127.45,69833.0,126.99,127.54,126.82,127.45,69833.0
2024-05-02 12:30:00,127.45,127.47,126.65,127.27,37532.0,127.45,127.47,126.65,127.27,37532.0
2024-05-02 13:00:00,127.31,127.86,127.24,127.5,99474.0,127.31,127.86,127.24,127.5,99474.0
2024-05-02 13:30:00,127.48,128.72,127.28,128.72,41437.0,127.48,128.72,127.28,128.72,41437.0
2024-05-02 14:00:00,128.78,129.32,128.27,128.78,47811.0,128.78,129.32,128.27,128.78,47811.0
2024-05-02 14:30:00,128.74,129.25,128.41,129.09,24229.0,128.74,129.25,128.41,129.09,24229.0
2024-05-02 15:00:00,129.14,129.14,128.34,128.47,38666.0,129.14,129.14,128.34,128.47,38666.0
2024-05-02 15:30:00,128.38,128.77,128.24,128.71,181474.0,128.38,128.77,128.24,128.71,181474.0
2024-05-03 09:30:00,131.66,134.98,131.01,133.61,118533.0,131.66,134.98,131.01,133.61,118533.0
2024-05-03 10:00:00,133.73,134.1,132.29,132.99,82811.0,133.73,134.1,132.29,132.99,82811.0
2024-05-03 10:30:00,133.09,133.79,132.4,132.92,23796.0,133.09,133.79,132.4,132.92,23796.0
2024-05-03 11:00:00,132.93,133.26,132.33,132.55,33607.0,132.93,133.26,132.33,132.55,33607.0
2024-05-03 11:30:00,132.65,132.81,131.21,131.84,58247.0,132.65,132.81,131.21,131.84,58247.0
2024-05-03 12:00:00,131.91,132.66,131.85,132.04,21262.0,131.91,132.66,131.85,132.04,21262.0
2024-05-03 12:30:00,132.01,132.61,131.78,132.61,35055.0,132.01,132.61,131.78,132.61,35055.0
2024-05-03 13:00:00,132.6,133.0,132.33,132.33,24261.0,132.6,133.0,132.33,132.33,24261.0
2024-05-03 13:30:00,132.25,132.6,131.75,132.56,19337.0,132.25,132.6,131.75,132.56,19337.0
2024-05-03 14:00:00,132.52,132.96,132.3,132.47,22189.0,132.52,132.96,132.3,132.47,22189.0
2024-05-03 14:30:00,132.4,132.61,131.88,132.06,18129.0,132.4,132.61,131.88,132.06,18129.0
2024-05-03 15:00:00,132.11,133.14,132.02,132.72,27560.0,132.11,133.14,132.02,132.72,27560.0
2024-05-03 15:30:00,132.79,133.9,132.72,133.36,198119.0,132.79,133.9,132.72,133.36,198119.0
2024-05-06 09:30:00,134.69,135.76,133.18,134.55,42027.0,134.69,135.76,133.18,134.55,42027.0
2024-05-06 10:00:00,134.59,134.67,133.02,134.03,40710.0,134.59,134.67,133.02,134.03,40710.0
2024-05-06 10:30:00,133.92,134.38,133.23,133.81,25028.0,133.92,134.38,133.23,133.81,25028.0
2024-05-06 11:00:00,133.78,134.43,133.5,133.99,22093.0,133.78,134.43,133.5,133.99,22093.0
2024-05-06 11:30:00,133.9,134.31,133.6,134.13,16979.0,133.9,134.31,133.6,134.13,16979.0
2024-05-06 12:00:00,134.09,134.12,133.28,133.86,12391.0,134.09,134.12,133.28,133.86,12391.0
2024-05-06 12:30:00,133.71,134.15,133.5,133.99,14127.0,133.71,134.15,133.5,133.99,14127.0
2024-05-06 13:00:00,134.06,134.13,133.46,133.5,11527.0,134.06,134.13,133.46,133.5,11527.0
2024-05-06 13:30:00,133.5,133.9,133.35,133.55,16325.0,133.5,133.9,133.35,133.55,16325.0
2024-05-06 14:00:00,133.61,133.73,133.33,133.7,20530.0,133.61,133.73,133.33,133.7,20530.0
2024-05-06 14:30:00,133.74,134.79,133.74,134.39,49341.0,133.74,134.79,133.74,134.39,49341.0
2024-05-06 15:00:00,134.28,134.9,134.07,134.88,29504.0,134.28,134.9,134.07,134.88,29504.0
2024-05-06 15:30:00,134.91,136.38,134.88,136.36,117357.0,134.91,136.38,134.88,136.36,117357.0
2024-05-07 09:30:00,136.1,138.04,135.73,137.98,35628.0,136.1,138.04,135.73,137.98,35628.0
2024-05-07 10:00:00,137.87,138.39,137.08,138.19,30330.0,137.87,138.39,137.08,138.19,30330.0
2024-05-07 10:30:00,138.22,138.81,138.05,138.7,49600.0,138.22,138.81,138.05,138.7,49600.0
2024-05-07 11:00:00,138.59,138.66,137.12,137.99,39105.0,138.59,138.66,137.12,137.99,39105.0
2024-05-07 11:30:00,137.86,138.01,137.53,137.86,25174.0,137.86,138.01,137.53,137.86,25174.0
2024-05-07 12:00:00,137.9,138.29,137.62,138.21,21050.0,137.9,138.29,137.62,138.21,21050.0
2024-05-07 12:30:00,138.25,138.25,137.09,137.63,32027.0,138.25,138.25,137.09,137.63,32027.0
2024-05-07 13:00:00,137.55,137.77,137.47,137.76,13917.0,137.55,137.77,137.47,137.76,13917.0
2024-05-07 13:30:00,137.76,137.93,137.38,137.73,32203.0,137.76,137.93,137.38,137.73,32203.0
2024-05-07 14:00:00,137.74,138.31,137.74,137.84,40327.0,137.74,138.31,137.74,137.84,40327.0
2024-05-07 14:30:00,137.84,138.16,137.58,137.73,45391.0,137.84,138.16,137.58,137.73,45391.0
2024-05-07 15:00:00,137.69,137.77,137.32,137.36,27743.0,137.69,137.77,137.32,137.36,27743.0
2024-05-07 15:30:00,137.47,137.56,136.32,136.42,113625.0,137.47,137.56,136.32,136.42,113625.0
2024-05-08 09:30:00,135.29,136.11,134.09,135.9,21765.0,135.29,136.11,134.09,135.9,21765.0
2024-05-08 10:00:00,135.87,137.44,135.86,136.81,35797.0,135.87,137.44,135.86,136.81,35797.0
2024-05-08 10:30:00,136.85,138.18,136.85,137.58,24580.0,136.85,138.18,136.85,137.58,24580.0
2024-05-08 11:00:00,137.7,138.1,137.37,137.97,47783.0,137.7,138.1,137.37,137.97,47783.0
2024-05-08 11:30:00,137.94,138.11,137.65,137.66,18907.0,137.94,138.11,137.65,137.66,18907.0
2024-05-08 12:00:00,137.65,138.1,137.37,137.56,20232.0,137.65,138.1,137.37,137.56,20232.0
2024-05-08 12:30:00,137.56,137.64,136.95,136.95,15549.0,137.56,137.64,136.95,136.95,15549.0
2024-05-08 13:00:00,136.94,137.22,136.71,137.12,18983.0,136.94,137.22,136.71,137.12,18983.0
2024-05-08 13:30:00,137.08,137.22,136.65,136.87,20239.0,137.08,137.22,136.65,136.87,20239.0
2024-05-08 14:00:00,136.96,137.6,136.83,137.6,11482.0,136.96,137.6,136.83,137.6,11482.0
2024-05-08 14:30:00,137.54,137.56,136.64,136.86,21366.0,137.54,137.56,136.64,136.86,21366.0
2024-05-08 15:00:00,136.76,137.31,136.54,137.24,14880.0,136.76,137.31,136.54,137.24,14880.0
2024-05-08 15:30:00,137.25,137.5,136.96,137.19,99031.0,137.25,137.5,136.96,137.19,99031.0
2024-05-09 09:30:00,137.0,138.87,136.84,138.78,32730.0,137.0,138.87,136.84,138.78,32730.0
2024-05-09 10:00:00,138.77,139.69,138.59,138.88,26792.0,138.77,139.69,138.59,138.88,26792.0
2024-05-09 10:30:00,138.96,139.6,138.52,139.12,13347.0,138.96,139.6,138.52,139.12,13347.0
2024-05-09 11:00:00,139.19,139.52,139.06,139.26,13264.0,139.19,139.52,139.06,139.26,13264.0
2024-05-09 11:30:00,139.25,139.65,138.83,139.59,10109.0,139.25,139.65,138.83,139.59,10109.0
2024-05-09 12:00:00,139.71,139.93,139.43,139.69,9793.0,139.71,139.93,139.43,139.69,9793.0
2024-05-09 12:30:00,139.7,139.84,139.51,139.84,7927.0,139.7,139.84,139.51,139.84,7927.0
2024-05-09 13:00:00,139.87,139.91,139.3,139.39,6338.0,139.87,139.91,139.3,139.39,6338.0
2024-05-09 13:30:00,139.43,139.53,139.18,139.26,8096.0,139.43,139.53,139.18,139.26,8096.0
2024-05-09 14:00:00,139.18,139.96,139.15,139.96,7412.0,139.18,139.96,139.15,139.96,7412.0
2024-05-09 14:30:00,139.91,139.99,139.74,139.84,26083.0,139.91,139.99,139.74,139.84,26083.0
2024-05-09 15:00:00,139.78,140.15,139.44,139.52,29426.0,139.78,140.15,139.44,139.52,29426.0
2024-05-09 15:30:00,139.46,139.67,138.87,139.14,75287.0,139.46,139.67,138.87,139.14,75287.0
2024-05-10 09:30:00,140.22,140.71,138.79,139.5,25318.0,140.22,140.71,138.79,139.5,25318.0
2024-05-10 10:00:00,139.36,139.45,138.28,138.39,14662.0,139.36,139.45,138.28,138.39,14662.0
2024-05-10 10:30:00,138.46,138.46,137.76,138.23,15777.0,138.46,138.46,137.76,138.23,15777.0
2024-05-10 11:00:00,138.22,138.24,137.0,137.04,18157.0,138.22,138.24,137.0,137.04,18157.0
2024-05-10 11:30:00,136.97,137.19,136.8,137.18,14886.0,136.97,137.19,136.8,137.18,14886.0
2024-05-10 12:00:00,137.09,137.09,136.52,136.88,9249.0,137.09,137.09,136.52,136.88,9249.0
2024-05-10 12:30:00,137.08,137.46,137.0,137.32,5350.0,137.08,137.46,137.0,137.32,5350.0
2024-05-10 13:00:00,137.19,137.22,136.6,136.78,5914.0,137.19,137.22,136.6,136.78,5914.0
2024-05-10 13:30:00,136.83,136.83,136.48,136.83,6701.0,136.83,136.83,136.48,136.83,6701.0
2024-05-10 14:00:00,136.73,136.87,136.45,136.72,7176.0,136.73,136.87,136.45,136.72,7176.0
2024-05-10 14:30:00,136.74,137.09,136.72,137.06,14774.0,136.74,137.09,136.72,137.06,14774.0
2024-05-10 15:00:00,137.06,137.3,136.93,137.23,21405.0,137.06,137.3,136.93,137.23,21405.0
2024-05-10 15:30:00,137.19,137.87,136.97,137.52,71308.0,137.19,137.87,136.97,137.52,71308.0
2024-05-13 09:30:00,138.47,140.41,138.2,140.27,21702.0,138.47,140.41,138.2,140.27,21702.0
2024-05-13 10:00:00,140.22,141.0,140.2,140.36,24361.0,140.22,141.0,140.2,140.36,24361.0
2024-05-13 10:30:00,140.43,140.63,139.87,140.63,19715.0,140.43,140.63,139.87,140.63,19715.0
2024-05-13 11:00:00,140.61,141.31,140.29,140.29,36153.0,140.61,141.31,140.29,140.29,36153.0
2024-05-13 11:30:00,140.2,140.47,139.91,140.47,15427.0,140.2,140.47,139.91,140.47,15427.0
2024-05-13 12:00:00,140.34,140.41,140.1,140.31,9237.0,140.34,140.41,140.1,140.31,9237.0
2024-05-13 12:30:00,140.36,140.36,140.01,140.11,9899.0,140.36,140.36,140.01,140.11,9899.0
2024-05-13 13:00:00,140.11,140.18,139.59,140.09,26729.0,140.11,140.18,139.59,140.09,26729.0
2024-05-13 13:30:00,140.11,140.28,139.79,140.19,29799.0,140.11,140.28,139.79,140.19,29799.0
2024-05-13 14:00:00,140.09,140.66,140.02,140.46,15999.0,140.09,140.66,140.02,140.46,15999.0
2024-05-13 14:30:00,140.47,140.78,140.43,140.6,15740.0,140.47,140.78,140.43,140.6,15740.0
2024-05-13 15:00:00,140.6,140.96,140.32,140.37,15515.0,140.6,140.96,140.32,140.37,15515.0
2024-05-13 15:30:00,140.3,140.64,139.82,140.08,97238.0,140.3,140.64,139.82,140.08,97238.0
2024-05-14 09:30:00,141.49,143.99,141.49,143.31,61017.0,141.49,143.99,141.49,143.31,61017.0
2024-05-14 10:00:00,143.19,143.51,142.16,142.63,31131.0,143.19,143.51,142.16,142.63,31131.0
2024-05-14 10:30:00,142.5,142.74,142.01,142.45,24209.0,142.5,142.74,142.01,142.45,24209.0
2024-05-14 11:00:00,142.52,143.67,142.52,143.51,23053.0,142.52,143.67,142.52,143.51,23053.0
2024-05-14 11:30:00,143.51,145.74,143.18,144.49,110971.0,143.51,145.74,143.18,144.49,110971.0
2024-05-14 12:00:00,144.49,144.63,143.27,143.48,28925.0,144.49,144.63,143.27,143.48,28925.0
2024-05-14 12:30:00,143.37,143.56,142.8,142.87,13743.0,143.37,143.56,142.8,142.87,13743.0
2024-05-14 13:00:00,142.88,142.93,142.27,142.51,17586.0,142.88,142.93,142.27,142.51,17586.0
2024-05-14 13:30:00,142.69,142.73,142.37,142.44,9715.0,142.69,142.73,142.37,142.44,9715.0
2024-05-14 14:00:00,142.46,142.96,142.21,142.46,15165.0,142.46,142.96,142.21,142.46,15165.0
2024-05-14 14:30:00,142.5,142.73,142.37,142.54,22513.0,142.5,142.73,142.37,142.54,22513.0
2024-05-14 15:00:00,142.57,142.79,142.36,142.6,37741.0,142.57,142.79,142.36,142.6,37741.0
2024-05-14 15:30:00,142.59,143.17,142.52,143.09,92078.0,142.59,143.17,142.52,143.09,92078.0
2024-05-15 09:30:00,145.52,146.65,144.04,144.41,59041.0,145.52,146.65,144.04,144.41,59041.0
2024-05-15 10:00:00,144.25,145.25,143.43,144.62,49031.0,144.25,145.25,143.43,144.62,49031.0
2024-05-15 10:30:00,144.62,145.04,144.33,144.74,44831.0,144.62,145.04,144.33,144.74,44831.0
2024-05-15 11:00:00,144.75,145.07,144.39,144.75,25488.0,144.75,145.07,144.39,144.75,25488.0
2024-05-15 11:30:00,144.84,144.93,144.18,144.19,18470.0,144.84,144.93,144.18,144.19,18470.0
2024-05-15 12:00:00,144.22,144.65,144.12,144.53,26851.0,144.22,144.65,144.12,144.53,26851.0
2024-05-15 12:30:00,144.58,144.99,144.38,144.94,42269.0,144.58,144.99,144.38,144.94,42269.0
2024-05-15 13:00:00,145.0,145.37,144.7,144.85,26903.0,145.0,145.37,144.7,144.85,26903.0
2024-05-15 13:30:00,144.89,144.89,144.49,144.56,22317.0,144.89,144.89,144.49,144.56,22317.0
2024-05-15 14:00:00,144.54,145.18,144.54,144.96,34669.0,144.54,145.18,144.54,144.96,34669.0
2024-05-15 14:30:00,144.9,145.38,144.8,145.22,28085.0,144.9,145.38,144.8,145.22,28085.0
2024-05-15 15:00:00,145.19,145.57,145.06,145.06,43523.0,145.19,145.57,145.06,145.06,43523.0
2024-05-15 15:30:00,145.03,145.47,144.85,145.15,110013.0,145.03,145.47,144.85,145.15,110013.0
2024-05-16 09:30:00,144.77,145.02,141.9,142.55,36313.0,144.77,145.02,141.9,142.55,36313.0
2024-05-16 10:00:00,142.37,142.83,142.07,142.31,28752.0,142.37,142.83,142.07,142.31,28752.0
2024-05-16 10:30:00,142.3,143.19,142.07,143.12,36965.0,142.3,143.19,142.07,143.12,36965.0
2024-05-16 11:00:00,143.12,143.17,142.34,143.04,14330.0,143.12,143.17,142.34,143.04,14330.0
2024-05-16 11:30:00,143.11,143.47,142.38,142.47,21781.0,143.11,143.47,142.38,142.47,21781.0
2024-05-16 12:00:00,142.48,143.11,142.35,143.0,14949.0,142.48,143.11,142.35,143.0,14949.0
2024-05-16 12:30:00,143.0,143.16,142.77,143.06,6176.0,143.0,143.16,142.77,143.06,6176.0
2024-05-16 13:00:00,142.99,143.14,142.63,142.71,8915.0,142.99,143.14,142.63,142.71,8915.0
2024-05-16 13:30:00,142.78,142.92,142.59,142.68,7029.0,142.78,142.92,142.59,142.68,7029.0
2024-05-16 14:00:00,142.74,142.88,142.53,142.67,8676.0,142.74,142.88,142.53,142.67,8676.0
2024-05-16 14:30:00,142.66,143.24,142.62,143.18,9649.0,142.66,143.24,142.62,143.18,9649.0
2024-05-16 15:00:00,143.21,143.62,143.21,143.31,16831.0,143.21,143.62,143.21,143.31,16831.0
2024-05-16 15:30:00,143.29,143.31,142.72,142.97,65043.0,143.29,143.31,142.72,142.97,65043.0
2024-05-17 09:30:00,143.72,145.42,143.72,145.21,47122.0,143.72,145.42,143.72,145.21,47122.0
2024-05-17 10:00:00,145.06,145.06,143.99,144.29,15329.0,145.06,145.06,143.99,144.29,15329.0
2024-05-17 10:30:00,144.28,145.25,144.17,145.13,53203.0,144.28,145.25,144.17,145.13,53203.0
2024-05-17 11:00:00,145.09,145.14,144.07,144.14,11293.0,145.09,145.14,144.07,144.14,11293.0
2024-05-17 11:30:00,144.02,144.23,143.8,144.19,11827.0,144.02,144.23,143.8,144.19,11827.0
2024-05-17 12:00:00,144.26,144.46,143.82,143.87,9523.0,144.26,144.46,143.82,143.87,9523.0
2024-05-17 12:30:00,143.99,144.16,143.82,143.94,12252.0,143.99,144.16,143.82,143.94,12252.0
2024-05-17 13:00:00,144.09,144.09,143.65,143.67,12979.0,144.09,144.09,143.65,143.67,12979.0
2024-05-17 13:30:00,143.6,144.5,143.6,144.18,16559.0,143.6,144.5,143.6,144.18,16559.0
2024-05-17 14:00:00,144.13,144.13,143.33,143.5,13875.0,144.13,144.13,143.33,143.5,13875.0
2024-05-17 14:30:00,143.47,143.94,143.37,143.93,11198.0,143.47,143.94,143.37,143.93,11198.0
2024-05-17 15:00:00,143.85,144.27,143.85,144.07,10127.0,143.85,144.27,143.85,144.07,10127.0
2024-05-17 15:30:00,144.06,144.99,143.81,144.84,81688.0,144.06,144.99,143.81,144.84,81688.0
2024-05-20 09:30:00,145.0,146.68,144.61,146.65,25588.0,145.0,146.68,144.61,146.65,25588.0
2024-05-20 10:00:00,146.68,148.22,146.67,148.22,79785.0,146.68,148.22,146.67,148.22,79785.0
2024-05-20 10:30:00,148.27,149.06,148.2,148.95,36066.0,148.27,149.06,148.2,148.95,36066.0
2024-05-20 11:00:00,149.03,149.05,148.25,148.91,18489.0,149.03,149.05,148.25,148.91,18489.0
2024-05-20 11:30:00,148.94,149.15,148.76,148.95,20780.0,148.94,149.15,148.76,148.95,20780.0
2024-05-20 12:00:00,149.01,149.9,148.87,149.86,17550.0,149.01,149.9,148.87,149.86,17550.0
2024-05-20 12:30:00,149.88,150.65,149.64,150.37,47238.0,149.88,150.65,149.64,150.37,47238.0
2024-05-20 13:00:00,150.41,150.67,149.75,149.75,45772.0,150.41,150.67,149.75,149.75,45772.0
2024-05-20 13:30:00,149.75,150.99,149.64,150.28,48146.0,149.75,150.99,149.64,150.28,48146.0
2024-05-20 14:00:00,150.22,150.3,149.54,150.0,26763.0,150.22,150.3,149.54,150.0,26763.0
2024-05-20 14:30:00,149.98,150.74,149.95,150.52,33319.0,149.98,150.74,149.95,150.52,33319.0
2024-05-20 15:00:00,150.52,150.83,150.3,150.55,31521.0,150.52,150.83,150.3,150.55,31521.0
2024-05-20 15:30:00,150.58,151.3,150.47,151.26,150943.0,150.58,151.3,150.47,151.26,150943.0
2024-05-21 09:30:00,150.18,152.5,150.18,151.32,42113.0,150.18,152.5,150.18,151.32,42113.0
2024-05-21 10:00:00,151.28,151.96,151.12,151.75,16874.0,151.28,151.96,151.12,151.75,16874.0
2024-05-21 10:30:00,151.72,152.35,151.5,151.5,31240.0,151.72,152.35,151.5,151.5,31240.0
2024-05-21 11:00:00,151.26,151.92,151.03,151.92,37235.0,151.26,151.92,151.03,151.92,37235.0
2024-05-21 11:30:00,151.92,152.0,151.62,152.0,11988.0,151.92,152.0,151.62,152.0,11988.0
2024-05-21 12:00:00,151.83,152.14,151.83,151.84,9805.0,151.83,152.14,151.83,151.84,9805.0
2024-05-21 12:30:00,151.83,152.73,151.82,152.53,26309.0,151.83,152.73,151.82,152.53,26309.0
2024-05-21 13:00:00,152.35,152.49,151.87,152.19,20083.0,152.35,152.49,151.87,152.19,20083.0
2024-05-21 13:30:00,152.34,152.47,152.04,152.34,38645.0,152.34,152.47,152.04,152.34,38645.0
2024-05-21 14:00:00,152.34,153.02,152.34,152.82,50321.0,152.34,153.02,152.34,152.82,50321.0
2024-05-21 14:30:00,152.88,152.94,152.33,152.59,38173.0,152.88,152.94,152.33,152.59,38173.0
2024-05-21 15:00:00,152.54,153.44,152.5,153.44,59056.0,152.54,153.44,152.5,153.44,59056.0
2024-05-21 15:30:00,153.42,154.54,153.42,154.23,194469.0,153.42,154.54,153.42,154.23,194469.0
2024-05-22 09:30:00,150.86,155.35,150.2,154.64,91029.0,150.86,155.35,150.2,154.64,91029.0
2024-05-22 10:00:00,154.43,154.79,152.91,154.49,39775.0,154.43,154.79,152.91,154.49,39775.0
2024-05-22 10:30:00,154.29,154.29,152.75,153.56,31270.0,154.29,154.29,152.75,153.56,31270.0
2024-05-22 11:00:00,153.66,154.27,153.6,153.82,27973.0,153.66,154.27,153.6,153.82,27973.0
2024-05-22 11:30:00,153.82,154.37,153.36,153.69,26247.0,153.82,154.37,153.36,153.69,26247.0
2024-05-22 12:00:00,153.62,154.52,153.34,154.34,21343.0,153.62,154.52,153.34,154.34,21343.0
2024-05-22 12:30:00,154.37,154.38,153.7,153.91,13369.0,154.37,154.38,153.7,153.91,13369.0
2024-05-22 13:00:00,153.92,154.14,153.79,154.0,14344.0,153.92,154.14,153.79,154.0,14344.0
2024-05-22 13:30:00,153.99,154.16,153.19,153.25,13905.0,153.99,154.16,153.19,153.25,13905.0
2024-05-22 14:00:00,153.13,153.17,151.51,151.51,22100.0,153.13,153.17,151.51,151.51,22100.0
2024-05-22 14:30:00,151.77,152.22,151.6,151.99,21944.0,151.77,152.22,151.6,151.99,21944.0
2024-05-22 15:00:00,152.1,152.59,152.0,152.28,26437.0,152.1,152.59,152.0,152.28,26437.0
2024-05-22 15:30:00,152.33,152.66,151.6,151.79,62966.0,152.33,152.66,151.6,151.79,62966.0
2024-05-23 09:30:00,151.77,152.26,147.41,147.73,100567.0,151.77,152.26,147.41,147.73,100567.0
2024-05-23 10:00:00,147.87,148.93,147.26,147.7,51597.0,147.87,148.93,147.26,147.7,51597.0
2024-05-23 10:30:00,147.91,147.97,147.11,147.48,35883.0,147.91,147.97,147.11,147.48,35883.0
2024-05-23 11:00:00,147.49,148.4,147.48,147.96,16995.0,147.49,148.4,147.48,147.96,16995.0
2024-05-23 11:30:00,148.02,148.59,147.99,148.44,15827.0,148.02,148.59,147.99,148.44,15827.0
2024-05-23 12:00:00,148.37,148.62,148.05,148.35,11759.0,148.37,148.62,148.05,148.35,11759.0
2024-05-23 12:30:00,148.38,148.52,147.29,147.29,13757.0,148.38,148.52,147.29,147.29,13757.0
2024-05-23 13:00:00,147.36,147.94,147.36,147.94,13910.0,147.36,147.94,147.36,147.94,13910.0
2024-05-23 13:30:00,147.87,147.87,146.44,146.78,26165.0,147.87,147.87,146.44,146.78,26165.0
2024-05-23 14:00:00,146.58,146.58,144.73,145.18,109022.0,146.58,146.58,144.73,145.18,109022.0
2024-05-23 14:30:00,145.06,145.8,144.83,145.09,32086.0,145.06,145.8,144.83,145.09,32086.0
2024-05-23 15:00:00,145.09,145.58,144.9,145.11,43954.0,145.09,145.58,144.9,145.11,43954.0
2024-05-23 15:30:00,145.17,145.39,144.01,144.17,146909.0,145.17,145.39,144.01,144.17,146909.0
2024-05-24 09:30:00,145.11,147.5,145.11,147.28,27905.0,145.11,147.5,145.11,147.28,27905.0
2024-05-24 10:00:00,147.52,148.7,147.11,148.22,44450.0,147.52,148.7,147.11,148.22,44450.0
2024-05-24 10:30:00,148.46,148.87,147.48,148.17,31282.0,148.46,148.87,147.48,148.17,31282.0
2024-05-24 11:00:00,148.23,149.37,148.13,149.34,24777.0,148.23,149.37,148.13,149.34,24777.0
2024-05-24 11:30:00,149.4,149.78,149.21,149.26,42475.0,149.4,149.78,149.21,149.26,42475.0
2024-05-24 12:00:00,149.31,149.86,149.06,149.06,35223.0,149.31,149.86,149.06,149.06,35223.0
2024-05-24 12:30:00,149.2,149.2,148.45,148.5,15322.0,149.2,149.2,148.45,148.5,15322.0
2024-05-24 13:00:00,148.59,149.2,148.58,149.05,20395.0,148.59,149.2,148.58,149.05,20395.0
2024-05-24 13:30:00,149.03,149.37,148.75,149.37,16522.0,149.03,149.37,148.75,149.37,16522.0
2024-05-24 14:00:00,149.28,149.69,149.16,149.63,26117.0,149.28,149.69,149.16,149.63,26117.0
2024-05-24 14:30:00,149.6,150.18,149.51,149.7,19695.0,149.6,150.18,149.51,149.7,19695.0
2024-05-24 15:00:00,149.53,149.53,148.72,148.89,14759.0,149.53,149.53,148.72,148.89,14759.0
2024-05-24 15:30:00,148.92,149.41,148.1,148.61,95098.0,148.92,149.41,148.1,148.61,95098.0
2024-05-28 09:30:00,149.32,151.22,147.52,148.05,99998.0,149.32,151.22,147.52,148.05,99998.0
2024-05-28 10:00:00,148.12,149.07,147.5,148.1,24061.0,148.12,149.07,147.5,148.1,24061.0
2024-05-28 10:30:00,148.19,148.87,147.87,148.73,23500.0,148.19,148.87,147.87,148.73,23500.0
2024-05-28 11:00:00,148.87,149.13,148.25,148.9,27673.0,148.87,149.13,148.25,148.9,27673.0
2024-05-28 11:30:00,148.96,149.98,148.4,149.91,16548.0,148.96,149.98,148.4,149.91,16548.0
2024-05-28 12:00:00,150.0,150.24,149.5,149.63,29001.0,150.0,150.24,149.5,149.63,29001.0
2024-05-28 12:30:00,149.69,150.5,149.6,150.19,28388.0,149.69,150.5,149.6,150.19,28388.0
2024-05-28 13:00:00,150.05,150.21,149.25,149.3,17828.0,150.05,150.21,149.25,149.3,17828.0
2024-05-28 13:30:00,149.29,149.34,148.86,149.1,14283.0,149.29,149.34,148.86,149.1,14283.0
2024-05-28 14:00:00,149.02,149.38,148.58,148.75,19888.0,149.02,149.38,148.58,148.75,19888.0
2024-05-28 14:30:00,148.68,148.68,147.93,148.67,25562.0,148.68,148.68,147.93,148.67,25562.0
2024-05-28 15:00:00,148.86,149.74,148.49,149.68,35240.0,148.86,149.74,148.49,149.68,35240.0
2024-05-28 15:30:00,149.74,151.47,149.66,151.33,174262.0,149.74,151.47,149.66,151.33,174262.0
2024-05-29 09:30:00,148.98,150.63,147.44,150.54,46524.0,148.98,150.63,147.44,150.54,46524.0
2024-05-29 10:00:00,150.75,151.7,150.56,151.01,55499.0,150.75,151.7,150.56,151.01,55499.0
2024-05-29 10:30:00,151.06,151.57,148.95,149.36,41852.0,151.06,151.57,148.95,149.36,41852.0
2024-05-29 11:00:00,149.22,150.66,149.22,150.56,28334.0,149.22,150.66,149.22,150.56,28334.0
2024-05-29 11:30:00,150.47,150.63,149.35,150.38,24325.0,150.47,150.63,149.35,150.38,24325.0
2024-05-29 12:00:00,150.35,150.6,149.7,149.75,53079.0,150.35,150.6,149.7,149.75,53079.0
2024-05-29 12:30:00,149.68,150.18,149.02,149.72,20252.0,149.68,150.18,149.02,149.72,20252.0
2024-05-29 13:00:00,149.78,149.83,148.87,149.29,16827.0,149.78,149.83,148.87,149.29,16827.0
2024-05-29 13:30:00,149.3,149.38,148.81,148.95,26333.0,149.3,149.38,148.81,148.95,26333.0
2024-05-29 14:00:00,149.05,149.09,148.29,148.41,55746.0,149.05,149.09,148.29,148.41,55746.0
2024-05-29 14:30:00,148.52,148.52,147.71,147.92,73688.0,148.52,148.52,147.71,147.92,73688.0
2024-05-29 15:00:00,147.91,149.58,147.9,149.41,25970.0,147.91,149.58,147.9,149.41,25970.0
2024-05-29 15:30:00,149.37,150.0,148.79,149.46,155527.0,149.37,150.0,148.79,149.46,155527.0
2024-05-30 09:30:00,147.22,148.03,144.11,146.66,64935.0,147.22,148.03,144.11,146.66,64935.0
2024-05-30 10:00:00,146.68,147.03,145.21,145.56,45071.0,146.68,147.03,145.21,145.56,45071.0
2024-05-30 10:30:00,145.52,146.32,145.35,146.02,37212.0,145.52,146.32,145.35,146.02,37212.0
2024-05-30 11:00:00,146.04,147.04,145.78,146.82,24923.0,146.04,147.04,145.78,146.82,24923.0
2024-05-30 11:30:00,146.88,147.67,146.65,147.17,18898.0,146.88,147.67,146.65,147.17,18898.0
2024-05-30 12:00:00,147.31,148.23,147.03,148.06,21792.0,147.31,148.23,147.03,148.06,21792.0
2024-05-30 12:30:00,148.03,149.18,147.91,149.15,22709.0,148.03,149.18,147.91,149.15,22709.0
2024-05-30 13:00:00,149.06,149.74,148.95,149.4,27910.0,149.06,149.74,148.95,149.4,27910.0
2024-05-30 13:30:00,149.28,149.7,148.86,149.08,16089.0,149.28,149.7,148.86,149.08,16089.0
2024-05-30 14:00:00,148.95,149.19,148.49,149.13,12032.0,148.95,149.19,148.49,149.13,12032.0
2024-05-30 14:30:00,149.17,149.21,148.6,148.98,15075.0,149.17,149.21,148.6,148.98,15075.0
2024-05-30 15:00:00,148.97,149.36,148.52,148.99,24140.0,148.97,149.36,148.52,148.99,24140.0
2024-05-30 15:30:00,149.05,149.68,148.12,149.49,80714.0,149.05,149.68,148.12,149.49,80714.0
2024-05-31 09:30:00,149.5,150.81,147.17,147.51,45275.0,149.5,150.81,147.17,147.51,45275.0
2024-05-31 10:00:00,147.5,147.51,145.0,145.25,28703.0,147.5,147.51,145.0,145.25,28703.0
2024-05-31 10:30:00,145.0,145.21,144.0,144.35,43294.0,145.0,145.21,144.0,144.35,43294.0
2024-05-31 11:00:00,144.46,145.42,144.36,145.03,11310.0,144.46,145.42,144.36,145.03,11310.0
2024-05-31 11:30:00,145.08,145.85,144.8,145.27,9066.0,145.08,145.85,144.8,145.27,9066.0
2024-05-31 12:00:00,145.26,145.44,144.26,144.53,11155.0,145.26,145.44,144.26,144.53,11155.0
2024-05-31 12:30:00,144.48,144.94,144.12,144.44,12321.0,144.48,144.94,144.12,144.44,12321.0
2024-05-31 13:00:00,144.61,145.12,144.41,145.09,19326.0,144.61,145.12,144.41,145.09,19326.0
2024-05-31 13:30:00,145.25,145.84,145.13,145.39,7538.0,145.25,145.84,145.13,145.39,7538.0
2024-05-31 14:00:00,145.27,145.95,145.21,145.45,10411.0,145.27,145.95,145.21,145.45,10411.0
2024-05-31 14:30:00,145.5,145.53,145.0,145.53,9883.0,145.5,145.53,145.0,145.53,9883.0
2024-05-31 15:00:00,145.44,145.82,145.2,145.66,16793.0,145.44,145.82,145.2,145.66,16793.0
2024-05-31 15:30:00,145.61,147.33,145.47,147.22,89314.0,145.61,147.33,145.47,147.22,89314.0
2024-06-03 09:30:00,148.98,148.99,145.18,145.28,57647.0,148.98,148.99,145.18,145.28,57647.0
2024-06-03 10:00:00,145.04,145.75,142.97,143.08,28703.0,145.04,145.75,142.97,143.08,28703.0
2024-06-03 10:30:00,142.93,143.22,140.86,142.32,57101.0,142.93,143.22,140.86,142.32,57101.0
2024-06-03 11:00:00,142.21,142.21,140.8,141.47,34006.0,142.21,142.21,140.8,141.47,34006.0
2024-06-03 11:30:00,141.54,142.25,141.17,141.64,36745.0,141.54,142.25,141.17,141.64,36745.0
2024-06-03 12:00:00,141.78,141.94,140.5,140.67,38144.0,141.78,141.94,140.5,140.67,38144.0
2024-06-03 12:30:00,140.59,141.18,140.25,141.12,23531.0,140.59,141.18,140.25,141.12,23531.0
2024-06-03 13:00:00,141.14,141.14,139.75,141.12,28647.0,141.14,141.14,139.75,141.12,28647.0
2024-06-03 13:30:00,141.13,141.74,140.1,140.34,40315.0,141.13,141.74,140.1,140.34,40315.0
2024-06-03 14:00:00,140.35,142.1,140.11,141.3,78069.0,140.35,142.1,140.11,141.3,78069.0
2024-06-03 14:30:00,141.34,142.52,141.34,142.3,46331.0,141.34,142.52,141.34,142.3,46331.0
2024-06-03 15:00:00,142.2,142.37,141.35,141.45,45051.0,142.2,142.37,141.35,141.45,45051.0
2024-06-03 15:30:00,141.47,141.59,140.95,141.39,106181.0,141.47,141.59,140.95,141.39,106181.0
2024-06-04 09:30:00,141.29,142.96,140.8,140.8,41681.0,141.29,142.96,140.8,140.8,41681.0
2024-06-04 10:00:00,140.97,142.11,139.74,139.92,24033.0,140.97,142.11,139.74,139.92,24033.0
2024-06-04 10:30:00,139.76,140.64,139.15,139.24,17706.0,139.76,140.64,139.15,139.24,17706.0
2024-06-04 11:00:00,139.2,139.65,139.1,139.5,18129.0,139.2,139.65,139.1,139.5,18129.0
2024-06-04 11:30:00,139.4,139.43,138.57,139.01,40217.0,139.4,139.43,138.57,139.01,40217.0
2024-06-04 12:00:00,139.16,139.87,138.88,139.43,16688.0,139.16,139.87,138.88,139.43,16688.0
2024-06-04 12:30:00,139.34,139.38,138.69,138.79,11586.0,139.34,139.38,138.69,138.79,11586.0
2024-06-04 13:00:00,138.79,138.85,138.38,138.72,11155.0,138.79,138.85,138.38,138.72,11155.0
2024-06-04 13:30:00,138.7,138.85,138.42,138.64,14806.0,138.7,138.85,138.42,138.64,14806.0
2024-06-04 14:00:00,138.69,139.28,138.52,139.03,19957.0,138.69,139.28,138.52,139.03,19957.0
2024-06-04 14:30:00,138.96,139.06,138.48,138.89,36776.0,138.96,139.06,138.48,138.89,36776.0
2024-06-04 15:00:00,138.84,138.84,138.3,138.72,17716.0,138.84,138.84,138.3,138.72,17716.0
2024-06-04 15:30:00,138.66,139.69,138.44,139.37,94216.0,138.66,139.69,138.44,139.37,94216.0
2024-06-05 09:30:00,137.71,142.54,137.66,142.54,42808.0,137.71,142.54,137.66,142.54,42808.0
2024-06-05 10:00:00,142.34,143.71,141.81,143.7,28266.0,142.34,143.71,141.81,143.7,28266.0
2024-06-05 10:30:00,143.72,144.34,143.29,143.35,60691.0,143.72,144.34,143.29,143.35,60691.0
2024-06-05 11:00:00,143.39,143.94,142.94,143.04,29178.0,143.39,143.94,142.94,143.04,29178.0
2024-06-05 11:30:00,143.0,144.0,143.0,143.51,15630.0,143.0,144.0,143.0,143.51,15630.0
2024-06-05 12:00:00,143.59,143.84,143.3,143.5,7394.0,143.59,143.84,143.3,143.5,7394.0
2024-06-05 12:30:00,143.5,143.88,143.31,143.57,8358.0,143.5,143.88,143.31,143.57,8358.0
2024-06-05 13:00:00,143.47,143.69,142.6,142.81,14775.0,143.47,143.69,142.6,142.81,14775.0
2024-06-05 13:30:00,142.82,143.04,142.45,142.78,21702.0,142.82,143.04,142.45,142.78,21702.0
2024-06-05 14:00:00,142.81,142.81,141.75,141.75,25337.0,142.81,142.81,141.75,141.75,25337.0
2024-06-05 14:30:00,141.7,142.09,141.28,141.68,20954.0,141.7,142.09,141.28,141.68,20954.0
2024-06-05 15:00:00,141.62,141.81,141.42,141.6,15702.0,141.62,141.81,141.42,141.6,15702.0
2024-06-05 15:30:00,141.55,141.66,140.81,141.11,101584.0,141.55,141.66,140.81,141.11,101584.0
2024-06-06 09:30:00,139.94,141.0,139.6,139.96,21642.0,139.94,141.0,139.6,139.96,21642.0
2024-06-06 10:00:00,139.96,141.26,139.72,140.84,15523.0,139.96,141.26,139.72,140.84,15523.0
2024-06-06 10:30:00,140.82,141.7,140.76,141.3,10382.0,140.82,141.7,140.76,141.3,10382.0
2024-06-06 11:00:00,141.36,141.95,141.09,141.95,20287.0,141.36,141.95,141.09,141.95,20287.0
2024-06-06 11:30:00,141.93,142.11,141.21,141.63,33018.0,141.93,142.11,141.21,141.63,33018.0
2024-06-06 12:00:00,141.46,141.73,140.5,140.84,10665.0,141.46,141.73,140.5,140.84,10665.0
2024-06-06 12:30:00,140.93,141.38,140.46,140.53,17230.0,140.93,141.38,140.46,140.53,17230.0
2024-06-06 13:00:00,140.47,140.92,140.04,140.78,17427.0,140.47,140.92,140.04,140.78,17427.0
2024-06-06 13:30:00,140.9,140.9,140.11,140.3,17141.0,140.9,140.9,140.11,140.3,17141.0
2024-06-06 14:00:00,140.31,140.31,139.62,140.18,10927.0,140.31,140.31,139.62,140.18,10927.0
2024-06-06 14:30:00,140.27,140.4,139.92,140.28,11289.0,140.27,140.4,139.92,140.28,11289.0
2024-06-06 15:00:00,140.28,140.68,140.21,140.68,21352.0,140.28,140.68,140.21,140.68,21352.0
2024-06-06 15:30:00,140.71,140.74,139.93,140.1,55106.0,140.71,140.74,139.93,140.1,55106.0
2024-06-07 09:30:00,138.11,140.91,137.82,140.02,21845.0,138.11,140.91,137.82,140.02,21845.0
2024-06-07 10:00:00,139.96,140.66,138.94,139.43,17938.0,139.96,140.66,138.94,139.43,17938.0
2024-06-07 10:30:00,139.09,139.97,139.06,139.2,22173.0,139.09,139.97,139.06,139.2,22173.0
2024-06-07 11:00:00,139.31,139.52,138.35,139.04,21121.0,139.31,139.52,138.35,139.04,21121.0
2024-06-07 11:30:00,139.17,139.63,138.6,138.81,16720.0,139.17,139.63,138.6,138.81,16720.0
2024-06-07 12:00:00,138.81,139.19,138.48,139.08,11475.0,138.81,139.19,138.48,139.08,11475.0
2024-06-07 12:30:00,139.08,139.19,138.2,138.66,10969.0,139.08,139.19,138.2,138.66,10969.0
2024-06-07 13:00:00,138.48,138.81,138.23,138.45,13225.0,138.48,138.81,138.23,138.45,13225.0
2024-06-07 13:30:00,138.27,138.4,137.71,137.81,12649.0,138.27,138.4,137.71,137.81,12649.0
2024-06-07 14:00:00,137.72,137.87,136.82,137.48,23349.0,137.72,137.87,136.82,137.48,23349.0
2024-06-07 14:30:00,137.39,138.11,137.31,138.11,7949.0,137.39,138.11,137.31,138.11,7949.0
2024-06-07 15:00:00,138.22,138.23,137.59,137.76,17510.0,138.22,138.23,137.59,137.76,17510.0
2024-06-07 15:30:00,137.66,138.63,137.61,138.21,81360.0,137.66,138.63,137.61,138.21,81360.0
2024-06-10 09:30:00,137.45,139.11,137.3,138.78,18621.0,137.45,139.11,137.3,138.78,18621.0
2024-06-10 10:00:00,139.11,141.49,139.02,140.65,46049.0,139.11,141.49,139.02,140.65,46049.0
2024-06-10 10:30:00,140.58,140.75,140.13,140.13,18759.0,140.58,140.75,140.13,140.13,18759.0
2024-06-10 11:00:00,140.16,140.68,140.14,140.22,16204.0,140.16,140.68,140.14,140.22,16204.0
2024-06-10 11:30:00,140.22,140.44,139.37,139.37,16861.0,140.22,140.44,139.37,139.37,16861.0
2024-06-10 12:00:00,139.59,140.57,139.36,140.5,6186.0,139.59,140.57,139.36,140.5,6186.0
2024-06-10 12:30:00,140.53,140.67,140.19,140.58,9608.0,140.53,140.67,140.19,140.58,9608.0
2024-06-10 13:00:00,140.56,140.96,140.48,140.96,19988.0,140.56,140.96,140.48,140.96,19988.0
2024-06-10 13:30:00,140.84,141.49,140.77,141.29,19476.0,140.84,141.49,140.77,141.29,19476.0
2024-06-10 14:00:00,141.35,141.68,141.16,141.21,18372.0,141.35,141.68,141.16,141.21,18372.0
2024-06-10 14:30:00,141.18,141.53,140.85,141.41,16276.0,141.18,141.53,140.85,141.41,16276.0
2024-06-10 15:00:00,141.52,141.53,140.66,140.82,12674.0,141.52,141.53,140.66,140.82,12674.0
2024-06-10 15:30:00,140.75,141.58,140.56,140.66,97410.0,140.75,141.58,140.56,140.66,97410.0
2024-06-11 09:30:00,139.59,141.5,139.38,139.49,26029.0,139.59,141.5,139.38,139.49,26029.0
2024-06-11 10:00:00,139.5,139.94,139.05,139.65,20373.0,139.5,139.94,139.05,139.65,20373.0
2024-06-11 10:30:00,139.69,140.35,139.51,139.71,11655.0,139.69,140.35,139.51,139.71,11655.0
2024-06-11 11:00:00,139.56,139.98,139.26,139.97,21067.0,139.56,139.98,139.26,139.97,21067.0
2024-06-11 11:30:00,140.01,140.14,139.33,139.41,21054.0,140.01,140.14,139.33,139.41,21054.0
2024-06-11 12:00:00,139.28,139.59,138.85,139.19,14071.0,139.28,139.59,138.85,139.19,14071.0
2024-06-11 12:30:00,139.16,139.49,138.87,138.88,7212.0,139.16,139.49,138.87,138.88,7212.0
2024-06-11 13:00:00,138.9,139.29,138.65,138.7,33151.0,138.9,139.29,138.65,138.7,33151.0
2024-06-11 13:30:00,138.69,139.47,138.33,139.46,16005.0,138.69,139.47,138.33,139.46,16005.0
2024-06-11 14:00:00,139.39,139.97,139.05,139.93,6662.0,139.39,139.97,139.05,139.93,6662.0
2024-06-11 14:30:00,139.97,140.03,139.39,139.39,6819.0,139.97,140.03,139.39,139.39,6819.0
2024-06-11 15:00:00,139.43,139.61,139.26,139.26,13479.0,139.43,139.61,139.26,139.26,13479.0
2024-06-11 15:30:00,139.2,139.7,139.13,139.34,68640.0,139.2,139.7,139.13,139.34,68640.0
2024-06-12 09:30:00,143.31,145.7,142.25,144.77,45582.0,143.31,145.7,142.25,144.77,45582.0
2024-06-12 10:00:00,144.7,145.34,144.24,144.74,28274.0,144.7,145.34,144.24,144.74,28274.0
2024-06-12 10:30:00,144.74,144.74,142.99,143.52,29397.0,144.74,144.74,142.99,143.52,29397.0
2024-06-12 11:00:00,143.54,143.77,142.84,143.55,17996.0,143.54,143.77,142.84,143.55,17996.0
2024-06-12 11:30:00,143.58,144.21,143.4,144.12,24379.0,143.58,144.21,143.4,144.12,24379.0
2024-06-12 12:00:00,144.05,144.23,143.64,144.18,24897.0,144.05,144.23,143.64,144.18,24897.0
2024-06-12 12:30:00,144.24,144.56,144.09,144.42,9146.0,144.24,144.56,144.09,144.42,9146.0
2024-06-12 13:00:00,144.51,144.7,144.42,144.53,8583.0,144.51,144.7,144.42,144.53,8583.0
2024-06-12 13:30:00,144.5,144.51,143.9,144.35,14570.0,144.5,144.51,143.9,144.35,14570.0
2024-06-12 14:00:00,144.22,145.14,143.04,145.06,31876.0,144.22,145.14,143.04,145.06,31876.0
2024-06-12 14:30:00,145.22,145.45,144.02,144.42,18684.0,145.22,145.45,144.02,144.42,18684.0
2024-06-12 15:00:00,144.52,144.82,142.49,142.53,9681.0,144.52,144.82,142.49,142.53,9681.0
2024-06-12 15:30:00,142.23,143.24,142.22,142.74,49352.0,142.23,143.24,142.22,142.74,49352.0
2024-06-13 09:30:00,141.45,142.53,136.81,137.04,93687.0,141.45,142.53,136.81,137.04,93687.0
2024-06-13 10:00:00,136.97,137.59,135.51,136.05,69714.0,136.97,137.59,135.51,136.05,69714.0
2024-06-13 10:30:00,136.13,136.13,134.1,134.75,59638.0,136.13,136.13,134.1,134.75,59638.0
2024-06-13 11:00:00,134.88,135.58,134.5,135.0,75291.0,134.88,135.58,134.5,135.0,75291.0
2024-06-13 11:30:00,134.93,135.11,133.81,134.44,64430.0,134.93,135.11,133.81,134.44,64430.0
2024-06-13 12:00:00,134.34,134.81,134.0,134.2,15204.0,134.34,134.81,134.0,134.2,15204.0
2024-06-13 12:30:00,134.36,135.05,134.31,134.81,27275.0,134.36,135.05,134.31,134.81,27275.0
2024-06-13 13:00:00,134.73,135.09,134.72,134.9,22184.0,134.73,135.09,134.72,134.9,22184.0
2024-06-13 13:30:00,134.91,135.1,134.6,134.83,18244.0,134.91,135.1,134.6,134.83,18244.0
2024-06-13 14:00:00,134.78,135.45,134.78,135.45,23511.0,134.78,135.45,134.78,135.45,23511.0
2024-06-13 14:30:00,135.46,135.63,135.07,135.45,15638.0,135.46,135.63,135.07,135.45,15638.0
2024-06-13 15:00:00,135.44,135.67,134.93,135.51,26108.0,135.44,135.67,134.93,135.51,26108.0
2024-06-13 15:30:00,135.43,136.65,135.39,136.17,104118.0,135.43,136.65,135.39,136.17,104118.0
2024-06-14 09:30:00,134.03,134.75,133.1,133.2,17475.0,134.03,134.75,133.1,133.2,17475.0
2024-06-14 10:00:00,133.01,133.72,132.2,132.52,65036.0,133.01,133.72,132.2,132.52,65036.0
2024-06-14 10:30:00,132.68,132.72,131.69,132.24,64307.0,132.68,132.72,131.69,132.24,64307.0
2024-06-14 11:00:00,132.36,133.11,132.06,132.91,20002.0,132.36,133.11,132.06,132.91,20002.0
2024-06-14 11:30:00,132.94,133.36,132.23,132.75,14122.0,132.94,133.36,132.23,132.75,14122.0
2024-06-14 12:00:00,132.74,133.33,132.6,132.95,15547.0,132.74,133.33,132.6,132.95,15547.0
2024-06-14 12:30:00,132.69,133.55,132.49,133.4,16256.0,132.69,133.55,132.49,133.4,16256.0
2024-06-14 13:00:00,133.33,134.2,133.31,133.61,19870.0,133.33,134.2,133.31,133.61,19870.0
2024-06-14 13:30:00,133.63,134.21,133.53,133.86,21850.0,133.63,134.21,133.53,133.86,21850.0
2024-06-14 14:00:00,133.77,134.35,133.68,134.34,14026.0,133.77,134.35,133.68,134.34,14026.0
2024-06-14 14:30:00,134.3,134.4,133.7,134.33,15092.0,134.3,134.4,133.7,134.33,15092.0
2024-06-14 15:00:00,134.31,134.79,134.23,134.73,20776.0,134.31,134.79,134.23,134.73,20776.0
2024-06-14 15:30:00,134.79,135.05,134.48,134.99,78007.0,134.79,135.05,134.48,134.99,78007.0
2024-06-17 09:30:00,134.77,134.77,133.7,133.82,19081.0,134.77,134.77,133.7,133.82,19081.0
2024-06-17 10:00:00,133.98,134.52,133.41,133.47,15703.0,133.98,134.52,133.41,133.47,15703.0
2024-06-17 10:30:00,133.7,133.92,133.05,133.38,17094.0,133.7,133.92,133.05,133.38,17094.0
2024-06-17 11:00:00,133.22,133.35,130.7,132.13,93236.0,133.22,133.35,130.7,132.13,93236.0
2024-06-17 11:30:00,132.18,132.38,131.78,131.85,72534.0,132.18,132.38,131.78,131.85,72534.0
2024-06-17 12:00:00,131.91,133.1,131.85,133.1,37950.0,131.91,133.1,131.85,133.1,37950.0
2024-06-17 12:30:00,132.87,133.24,132.29,133.23,17283.0,132.87,133.24,132.29,133.23,17283.0
2024-06-17 13:00:00,133.23,134.15,133.17,134.08,11677.0,133.23,134.15,133.17,134.08,11677.0
2024-06-17 13:30:00,134.13,134.87,134.13,134.74,8561.0,134.13,134.87,134.13,134.74,8561.0
2024-06-17 14:00:00,134.85,135.7,134.58,135.3,14336.0,134.85,135.7,134.58,135.3,14336.0
2024-06-17 14:30:00,135.49,135.64,135.11,135.59,13618.0,135.49,135.64,135.11,135.59,13618.0
2024-06-17 15:00:00,135.64,135.78,134.92,135.66,19487.0,135.64,135.78,134.92,135.66,19487.0
2024-06-17 15:30:00,135.67,136.29,135.55,135.91,65238.0,135.67,136.29,135.55,135.91,65238.0
2024-06-18 09:30:00,135.01,136.95,134.36,136.47,21497.0,135.01,136.95,134.36,136.47,21497.0
2024-06-18 10:00:00,136.49,137.62,136.45,137.56,26977.0,136.49,137.62,136.45,137.56,26977.0
2024-06-18 10:30:00,137.49,138.0,137.19,137.2,15952.0,137.49,138.0,137.19,137.2,15952.0
2024-06-18 11:00:00,137.19,137.26,136.71,137.03,24312.0,137.19,137.26,136.71,137.03,24312.0
2024-06-18 11:30:00,137.0,138.15,136.97,138.07,14499.0,137.0,138.15,136.97,138.07,14499.0
2024-06-18 12:00:00,138.15,138.15,137.61,137.94,12355.0,138.15,138.15,137.61,137.94,12355.0
2024-06-18 12:30:00,137.82,137.96,137.41,137.78,6189.0,137.82,137.96,137.41,137.78,6189.0
2024-06-18 13:00:00,137.78,138.15,137.6,138.14,13524.0,137.78,138.15,137.6,138.14,13524.0
2024-06-18 13:30:00,138.1,138.57,138.03,138.36,34457.0,138.1,138.57,138.03,138.36,34457.0
2024-06-18 14:00:00,138.31,138.94,138.19,138.94,20739.0,138.31,138.94,138.19,138.94,20739.0
2024-06-18 14:30:00,138.82,139.15,138.62,138.82,21322.0,138.82,139.15,138.62,138.82,21322.0
2024-06-18 15:00:00,138.73,138.86,138.41,138.76,22699.0,138.73,138.86,138.41,138.76,22699.0
2024-06-18 15:30:00,138.81,139.26,138.39,138.98,85034.0,138.81,139.26,138.39,138.98,85034.0
2024-06-20 09:30:00,137.95,139.0,136.98,137.94,18398.0,137.95,139.0,136.98,137.94,18398.0
2024-06-20 10:00:00,137.97,139.45,137.93,139.37,10438.0,137.97,139.45,137.93,139.37,10438.0
2024-06-20 10:30:00,139.37,139.6,138.66,139.6,12857.0,139.37,139.6,138.66,139.6,12857.0
2024-06-20 11:00:00,139.42,139.59,137.81,137.81,12274.0,139.42,139.59,137.81,137.81,12274.0
2024-06-20 11:30:00,137.8,138.07,136.72,137.25,17975.0,137.8,138.07,136.72,137.25,17975.0
2024-06-20 12:00:00,137.25,137.4,136.3,136.34,12749.0,137.25,137.4,136.3,136.34,12749.0
2024-06-20 12:30:00,136.34,136.59,135.16,136.42,88737.0,136.34,136.59,135.16,136.42,88737.0
2024-06-20 13:00:00,136.4,136.52,135.69,135.87,13970.0,136.4,136.52,135.69,135.87,13970.0
2024-06-20 13:30:00,135.87,136.64,135.52,136.61,16737.0,135.87,136.64,135.52,136.61,16737.0
2024-06-20 14:00:00,136.67,137.31,136.67,137.31,12480.0,136.67,137.31,136.67,137.31,12480.0
2024-06-20 14:30:00,137.28,137.98,137.01,137.57,18785.0,137.28,137.98,137.01,137.57,18785.0
2024-06-20 15:00:00,137.58,137.84,137.0,137.84,30446.0,137.58,137.84,137.0,137.84,30446.0
2024-06-20 15:30:00,137.82,138.04,137.33,137.59,46478.0,137.82,138.04,137.33,137.59,46478.0
2024-06-21 09:30:00,137.14,137.14,134.6,135.92,49213.0,137.14,137.14,134.6,135.92,49213.0
2024-06-21 10:00:00,135.97,137.62,135.96,136.92,14930.0,135.97,137.62,135.96,136.92,14930.0
2024-06-21 10:30:00,136.48,137.46,136.0,137.23,11274.0,136.48,137.46,136.0,137.23,11274.0
2024-06-21 11:00:00,137.12,137.39,136.78,137.14,14241.0,137.12,137.39,136.78,137.14,14241.0
2024-06-21 11:30:00,137.11,137.7,136.87,137.43,21901.0,137.11,137.7,136.87,137.43,21901.0
2024-06-21 12:00:00,137.33,137.52,136.8,137.0,10185.0,137.33,137.52,136.8,137.0,10185.0
2024-06-21 12:30:00,136.95,137.1,136.25,136.89,19522.0,136.95,137.1,136.25,136.89,19522.0
2024-06-21 13:00:00,136.77,136.92,135.83,136.05,10425.0,136.77,136.92,135.83,136.05,10425.0
2024-06-21 13:30:00,136.1,136.32,135.99,136.11,6107.0,136.1,136.32,135.99,136.11,6107.0
2024-06-21 14:00:00,136.09,136.29,135.84,136.18,11316.0,136.09,136.29,135.84,136.18,11316.0
2024-06-21 14:30:00,136.1,136.26,135.7,136.16,15816.0,136.1,136.26,135.7,136.16,15816.0
2024-06-21 15:00:00,136.21,137.06,136.19,137.05,36860.0,136.21,137.06,136.19,137.05,36860.0
2024-06-21 15:30:00,137.11,137.5,136.41,137.01,109030.0,137.11,137.5,136.41,137.01,109030.0
2024-06-24 09:30:00,137.3,139.31,136.98,139.3,15253.0,137.3,139.31,136.98,139.3,15253.0
2024-06-24 10:00:00,139.32,140.16,139.1,139.21,27338.0,139.32,140.16,139.1,139.21,27338.0
2024-06-24 10:30:00,139.28,139.66,139.0,139.66,27689.0,139.28,139.66,139.0,139.66,27689.0
2024-06-24 11:00:00,139.69,139.95,138.94,139.83,34102.0,139.69,139.95,138.94,139.83,34102.0
2024-06-24 11:30:00,140.04,140.14,138.97,139.47,10386.0,140.04,140.14,138.97,139.47,10386.0
2024-06-24 12:00:00,139.49,139.66,139.04,139.24,7819.0,139.49,139.66,139.04,139.24,7819.0
2024-06-24 12:30:00,139.24,139.31,138.91,139.0,10049.0,139.24,139.31,138.91,139.0,10049.0
2024-06-24 13:00:00,139.16,139.34,138.76,138.96,14251.0,139.16,139.34,138.76,138.96,14251.0
2024-06-24 13:30:00,139.02,139.45,138.73,139.31,9197.0,139.02,139.45,138.73,139.31,9197.0
2024-06-24 14:00:00,139.33,139.59,139.11,139.59,12892.0,139.33,139.59,139.11,139.59,12892.0
2024-06-24 14:30:00,139.63,140.3,139.36,140.03,13690.0,139.63,140.3,139.36,140.03,13690.0
2024-06-24 15:00:00,140.06,140.16,139.47,139.73,14342.0,140.06,140.16,139.47,139.73,14342.0
2024-06-24 15:30:00,139.75,139.76,138.32,138.37,54006.0,139.75,139.76,138.32,138.37,54006.0
2024-06-25 09:30:00,137.86,139.38,136.29,136.29,33957.0,137.86,139.38,136.29,136.29,33957.0
2024-06-25 10:00:00,136.31,137.69,136.31,137.4,32308.0,136.31,137.69,136.31,137.4,32308.0
2024-06-25 10:30:00,137.4,137.41,136.64,137.07,24024.0,137.4,137.41,136.64,137.07,24024.0
2024-06-25 11:00:00,136.98,137.01,136.39,136.75,28443.0,136.98,137.01,136.39,136.75,28443.0
2024-06-25 11:30:00,136.75,137.04,136.61,136.63,23900.0,136.75,137.04,136.61,136.63,23900.0
2024-06-25 12:00:00,136.66,137.35,136.64,136.99,24399.0,136.66,137.35,136.64,136.99,24399.0
2024-06-25 12:30:00,136.91,137.08,136.29,136.29,25528.0,136.91,137.08,136.29,136.29,25528.0
2024-06-25 13:00:00,136.28,136.47,135.85,136.47,15745.0,136.28,136.47,135.85,136.47,15745.0
2024-06-25 13:30:00,136.44,136.73,136.16,136.56,32532.0,136.44,136.73,136.16,136.56,32532.0
2024-06-25 14:00:00,136.4,136.97,136.32,136.82,29108.0,136.4,136.97,136.32,136.82,29108.0
2024-06-25 14:30:00,136.86,136.89,135.99,136.09,14767.0,136.86,136.89,135.99,136.09,14767.0
2024-06-25 15:00:00,135.99,136.3,135.75,136.28,34175.0,135.99,136.3,135.75,136.28,34175.0
2024-06-25 15:30:00,136.27,136.66,136.05,136.19,107393.0,136.27,136.66,136.05,136.19,107393.0
2024-06-26 09:30:00,135.51,136.31,133.75,133.75,36894.0,135.51,136.31,133.75,133.75,36894.0
2024-06-26 10:00:00,133.87,134.0,132.76,133.35,41467.0,133.87,134.0,132.76,133.35,41467.0
2024-06-26 10:30:00,133.44,133.92,132.9,133.35,66057.0,133.44,133.92,132.9,133.35,66057.0
2024-06-26 11:00:00,133.43,134.16,133.01,133.85,42235.0,133.43,134.16,133.01,133.85,42235.0
2024-06-26 11:30:00,133.8,134.2,133.74,133.83,24306.0,133.8,134.2,133.74,133.83,24306.0
2024-06-26 12:00:00,133.77,133.85,133.42,133.53,11021.0,133.77,133.85,133.42,133.53,11021.0
2024-06-26 12:30:00,133.55,133.55,133.19,133.28,9714.0,133.55,133.55,133.19,133.28,9714.0
2024-06-26 13:00:00,133.23,133.87,133.18,133.22,17793.0,133.23,133.87,133.18,133.22,17793.0
2024-06-26 13:30:00,133.25,134.15,133.2,133.9,9748.0,133.25,134.15,133.2,133.9,9748.0
2024-06-26 14:00:00,133.9,134.31,133.64,133.64,8368.0,133.9,134.31,133.64,133.64,8368.0
2024-06-26 14:30:00,133.73,134.15,133.45,133.67,13332.0,133.73,134.15,133.45,133.67,13332.0
2024-06-26 15:00:00,133.63,133.92,133.29,133.92,16144.0,133.63,133.92,133.29,133.92,16144.0
2024-06-26 15:30:00,133.99,134.91,133.88,134.59,39183.0,133.99,134.91,133.88,134.59,39183.0
2024-06-27 09:30:00,135.03,135.19,133.43,134.69,19459.0,135.03,135.19,133.43,134.69,19459.0
2024-06-27 10:00:00,134.69,135.46,133.66,133.77,42699.0,134.69,135.46,133.66,133.77,42699.0
2024-06-27 10:30:00,134.0,134.51,133.57,134.19,16647.0,134.0,134.51,133.57,134.19,16647.0
2024-06-27 11:00:00,134.2,134.31,133.67,133.67,12402.0,134.2,134.31,133.67,133.67,12402.0
2024-06-27 11:30:00,133.76,134.12,133.56,133.9,13508.0,133.76,134.12,133.56,133.9,13508.0
2024-06-27 12:00:00,134.18,134.39,134.03,134.04,4127.0,134.18,134.39,134.03,134.04,4127.0
2024-06-27 12:30:00,134.12,134.48,133.92,134.27,6792.0,134.12,134.48,133.92,134.27,6792.0
2024-06-27 13:00:00,134.38,135.35,134.34,135.0,10736.0,134.38,135.35,134.34,135.0,10736.0
2024-06-27 13:30:00,134.85,135.27,134.65,135.09,8253.0,134.85,135.27,134.65,135.09,8253.0
2024-06-27 14:00:00,134.94,135.02,134.6,134.86,6218.0,134.94,135.02,134.6,134.86,6218.0
2024-06-27 14:30:00,134.83,135.21,134.64,135.06,8877.0,134.83,135.21,134.64,135.06,8877.0
2024-06-27 15:00:00,135.1,135.3,134.89,135.28,11058.0,135.1,135.3,134.89,135.28,11058.0
2024-06-27 15:30:00,135.28,136.08,135.19,136.07,57608.0,135.28,136.08,135.19,136.07,57608.0
2024-06-28 09:30:00,136.09,137.64,135.25,135.25,21570.0,136.09,137.64,135.25,135.25,21570.0
2024-06-28 10:00:00,135.55,135.91,134.35,135.27,24120.0,135.55,135.91,134.35,135.27,24120.0
2024-06-28 10:30:00,134.98,135.23,134.0,134.3,22091.0,134.98,135.23,134.0,134.3,22091.0
2024-06-28 11:00:00,134.16,135.06,133.9,134.45,24572.0,134.16,135.06,133.9,134.45,24572.0
2024-06-28 11:30:00,134.38,134.77,134.01,134.03,14976.0,134.38,134.77,134.01,134.03,14976.0
2024-06-28 12:00:00,133.98,134.08,132.83,133.25,30857.0,133.98,134.08,132.83,133.25,30857.0
2024-06-28 12:30:00,133.22,133.26,132.5,132.59,20945.0,133.22,133.26,132.5,132.59,20945.0
2024-06-28 13:00:00,132.59,133.1,132.38,132.38,15969.0,132.59,133.1,132.38,132.38,15969.0
2024-06-28 13:30:00,132.22,132.8,131.79,132.67,22478.0,132.22,132.8,131.79,132.67,22478.0
2024-06-28 14:00:00,132.55,133.06,132.08,132.38,21627.0,132.55,133.06,132.08,132.38,21627.0
2024-06-28 14:30:00,132.32,132.72,132.09,132.23,20260.0,132.32,132.72,132.09,132.23,20260.0
2024-06-28 15:00:00,132.1,132.4,131.89,132.08,30005.0,132.1,132.4,131.89,132.08,30005.0
2024-06-28 15:30:00,132.19,132.29,131.66,132.22,164106.0,132.19,132.29,131.66,132.22,164106.0
2024-07-01 09:30:00,133.39,134.15,132.79,133.59,38457.0,133.39,134.15,132.79,133.59,38457.0
2024-07-01 10:00:00,133.79,134.98,132.86,133.37,31864.0,133.79,134.98,132.86,133.37,31864.0
2024-07-01 10:30:00,133.4,133.6,132.64,133.01,20263.0,133.4,133.6,132.64,133.01,20263.0
2024-07-01 11:00:00,133.0,133.74,132.7,133.56,17639.0,133.0,133.74,132.7,133.56,17639.0
2024-07-01 11:30:00,133.56,133.93,133.17,133.62,48000.0,133.56,133.93,133.17,133.62,48000.0
2024-07-01 12:00:00,133.56,133.74,133.33,133.68,21609.0,133.56,133.74,133.33,133.68,21609.0
2024-07-01 12:30:00,133.49,133.69,133.32,133.57,21894.0,133.49,133.69,133.32,133.57,21894.0
2024-07-01 13:00:00,133.44,133.67,133.4,133.66,19502.0,133.44,133.67,133.4,133.66,19502.0
2024-07-01 13:30:00,133.59,133.72,133.38,133.64,16843.0,133.59,133.72,133.38,133.64,16843.0
2024-07-01 14:00:00,133.61,133.74,133.26,133.42,20157.0,133.61,133.74,133.26,133.42,20157.0
2024-07-01 14:30:00,133.45,133.64,133.28,133.47,27641.0,133.45,133.64,133.28,133.47,27641.0
2024-07-01 15:00:00,133.37,133.37,132.84,133.0,33151.0,133.37,133.37,132.84,133.0,33151.0
2024-07-01 15:30:00,133.08,133.74,133.04,133.15,99502.0,133.08,133.74,133.04,133.15,99502.0
2024-07-02 09:30:00,133.86,136.85,133.37,135.8,52200.0,133.86,136.85,133.37,135.8,52200.0
2024-07-02 10:00:00,135.56,136.82,134.47,135.56,51536.0,135.56,136.82,134.47,135.56,51536.0
2024-07-02 10:30:00,135.56,135.71,134.72,135.69,26338.0,135.56,135.71,134.72,135.69,26338.0
2024-07-02 11:00:00,135.59,136.63,135.59,136.3,35463.0,135.59,136.63,135.59,136.3,35463.0
2024-07-02 11:30:00,136.34,137.18,136.2,136.58,44669.0,136.34,137.18,136.2,136.58,44669.0
2024-07-02 12:00:00,136.5,136.62,135.91,136.52,23573.0,136.5,136.62,135.91,136.52,23573.0
2024-07-02 12:30:00,136.48,136.49,136.09,136.18,10910.0,136.48,136.49,136.09,136.18,10910.0
2024-07-02 13:00:00,136.1,136.83,136.1,136.4,29687.0,136.1,136.83,136.1,136.4,29687.0
2024-07-02 13:30:00,136.36,136.73,136.08,136.73,13410.0,136.36,136.73,136.08,136.73,13410.0
2024-07-02 14:00:00,136.71,137.4,136.58,137.36,27422.0,136.71,137.4,136.58,137.36,27422.0
2024-07-02 14:30:00,137.29,137.87,136.79,137.65,47061.0,137.29,137.87,136.79,137.65,47061.0
2024-07-02 15:00:00,137.61,138.08,137.44,137.89,17911.0,137.61,138.08,137.44,137.89,17911.0
2024-07-02 15:30:00,137.75,137.83,136.96,137.29,113160.0,137.75,137.83,136.96,137.29,113160.0
2024-07-03 09:30:00,137.24,138.09,135.22,137.44,40653.0,137.24,138.09,135.22,137.44,40653.0
2024-07-03 10:00:00,137.77,138.87,137.58,138.57,25444.0,137.77,138.87,137.58,138.57,25444.0
2024-07-03 10:30:00,138.72,138.83,137.86,138.47,17681.0,138.72,138.83,137.86,138.47,17681.0
2024-07-03 11:00:00,138.41,138.41,137.59,138.12,16652.0,138.41,138.41,137.59,138.12,16652.0
2024-07-03 11:30:00,137.87,138.56,137.54,138.38,17762.0,137.87,138.56,137.54,138.38,17762.0
2024-07-03 12:00:00,138.36,138.78,138.12,138.41,15882.0,138.36,138.78,138.12,138.41,15882.0
2024-07-03 12:30:00,138.38,138.55,138.01,138.03,45958.0,138.38,138.55,138.01,138.03,45958.0
2024-07-05 09:30:00,138.28,138.52,137.03,137.81,15148.0,138.28,138.52,137.03,137.81,15148.0
2024-07-05 10:00:00,137.95,137.95,136.79,136.84,10780.0,137.95,137.95,136.79,136.84,10780.0
2024-07-05 10:30:00,136.72,137.73,136.72,137.38,10376.0,136.72,137.73,136.72,137.38,10376.0
2024-07-05 11:00:00,137.32,138.66,137.22,138.57,14196.0,137.32,138.66,137.22,138.57,14196.0
2024-07-05 11:30:00,138.45,138.52,138.2,138.31,8815.0,138.45,138.52,138.2,138.31,8815.0
2024-07-05 12:00:00,138.24,138.76,138.18,138.41,8815.0,138.24,138.76,138.18,138.41,8815.0
2024-07-05 12:30:00,138.27,139.22,138.26,139.21,12085.0,138.27,139.22,138.26,139.21,12085.0
2024-07-05 13:00:00,139.18,139.72,139.11,139.56,20133.0,139.18,139.72,139.11,139.56,20133.0
2024-07-05 13:30:00,139.55,140.41,139.42,140.26,40200.0,139.55,140.41,139.42,140.26,40200.0
2024-07-05 14:00:00,140.39,140.39,139.33,139.36,25575.0,140.39,140.39,139.33,139.36,25575.0
2024-07-05 14:30:00,139.29,140.01,139.22,139.8,33382.0,139.29,140.01,139.22,139.8,33382.0
2024-07-05 15:00:00,139.8,140.52,139.75,140.28,52744.0,139.8,140.52,139.75,140.28,52744.0
2024-07-05 15:30:00,140.26,140.71,140.22,140.49,110010.0,140.26,140.71,140.22,140.49,110010.0
2024-07-08 09:30:00,141.0,141.94,140.18,141.94,49024.0,141.0,141.94,140.18,141.94,49024.0
2024-07-08 10:00:00,141.89,142.53,140.68,140.68,20754.0,141.89,142.53,140.68,140.68,20754.0
2024-07-08 10:30:00,140.76,142.0,140.7,141.91,17827.0,140.76,142.0,140.7,141.91,17827.0
2024-07-08 11:00:00,141.92,142.25,141.83,142.1,14760.0,141.92,142.25,141.83,142.1,14760.0
2024-07-08 11:30:00,142.01,142.05,141.36,141.53,31219.0,142.01,142.05,141.36,141.53,31219.0
2024-07-08 12:00:00,141.51,142.32,141.51,142.19,10345.0,141.51,142.32,141.51,142.19,10345.0
2024-07-08 12:30:00,142.09,142.49,141.89,142.35,21346.0,142.09,142.49,141.89,142.35,21346.0
2024-07-08 13:00:00,142.37,142.47,142.0,142.38,24330.0,142.37,142.47,142.0,142.38,24330.0
2024-07-08 13:30:00,142.38,143.21,142.36,143.2,14610.0,142.38,143.21,142.36,143.2,14610.0
2024-07-08 14:00:00,143.08,143.32,142.83,143.08,24775.0,143.08,143.32,142.83,143.08,24775.0
2024-07-08 14:30:00,143.08,143.23,142.73,142.91,24851.0,143.08,143.23,142.73,142.91,24851.0
2024-07-08 15:00:00,142.92,142.93,142.27,142.4,21480.0,142.92,142.93,142.27,142.4,21480.0
2024-07-08 15:30:00,142.41,142.69,142.11,142.29,103951.0,142.41,142.69,142.11,142.29,103951.0
2024-07-09 09:30:00,142.25,142.25,140.41,141.62,24176.0,142.25,142.25,140.41,141.62,24176.0
2024-07-09 10:00:00,141.56,141.85,139.93,140.44,30435.0,141.56,141.85,139.93,140.44,30435.0
2024-07-09 10:30:00,140.21,141.2,140.01,140.65,18247.0,140.21,141.2,140.01,140.65,18247.0
2024-07-09 11:00:00,140.54,141.45,140.22,141.36,12283.0,140.54,141.45,140.22,141.36,12283.0
2024-07-09 11:30:00,141.41,142.71,141.33,142.67,28613.0,141.41,142.71,141.33,142.67,28613.0
2024-07-09 12:00:00,142.72,143.21,142.59,143.15,40871.0,142.72,143.21,142.59,143.15,40871.0
2024-07-09 12:30:00,143.24,143.67,143.06,143.45,17901.0,143.24,143.67,143.06,143.45,17901.0
2024-07-09 13:00:00,143.53,143.88,142.96,143.06,26222.0,143.53,143.88,142.96,143.06,26222.0
2024-07-09 13:30:00,143.06,143.54,142.89,142.91,17049.0,143.06,143.54,142.89,142.91,17049.0
2024-07-09 14:00:00,142.87,143.38,142.76,142.92,22013.0,142.87,143.38,142.76,142.92,22013.0
2024-07-09 14:30:00,142.99,143.14,142.16,142.16,17953.0,142.99,143.14,142.16,142.16,17953.0
2024-07-09 15:00:00,142.22,142.98,141.86,142.78,28780.0,142.22,142.98,141.86,142.78,28780.0
2024-07-09 15:30:00,142.78,143.0,142.58,142.94,86207.0,142.78,143.0,142.58,142.94,86207.0
2024-07-10 09:30:00,140.95,142.75,138.11,138.75,147326.0,140.95,142.75,138.11,138.75,147326.0
2024-07-10 10:00:00,138.89,140.14,137.69,138.11,67474.0,138.89,140.14,137.69,138.11,67474.0
2024-07-10 10:30:00,138.08,139.44,137.92,139.19,29566.0,138.08,139.44,137.92,139.19,29566.0
2024-07-10 11:00:00,139.32,140.91,139.11,140.91,47183.0,139.32,140.91,139.11,140.91,47183.0
2024-07-10 11:30:00,140.9,141.1,139.9,139.93,103284.0,140.9,141.1,139.9,139.93,103284.0
2024-07-10 12:00:00,139.89,141.04,139.83,140.4,35793.0,139.89,141.04,139.83,140.4,35793.0
2024-07-10 12:30:00,140.43,140.59,139.96,140.28,11182.0,140.43,140.59,139.96,140.28,11182.0
2024-07-10 13:00:00,140.28,140.45,139.81,140.45,18997.0,140.28,140.45,139.81,140.45,18997.0
2024-07-10 13:30:00,140.32,140.45,140.08,140.34,13656.0,140.32,140.45,140.08,140.34,13656.0
2024-07-10 14:00:00,140.32,140.96,140.22,140.78,14632.0,140.32,140.96,140.22,140.78,14632.0
2024-07-10 14:30:00,140.72,141.41,140.65,141.25,37162.0,140.72,141.41,140.65,141.25,37162.0
2024-07-10 15:00:00,141.14,142.5,140.91,142.41,56161.0,141.14,142.5,140.91,142.41,56161.0
2024-07-10 15:30:00,142.35,142.6,141.49,142.2,104546.0,142.35,142.6,141.49,142.2,104546.0
2024-07-11 09:30:00,145.7,145.88,144.24,144.69,33857.0,145.7,145.88,144.24,144.69,33857.0
2024-07-11 10:00:00,144.65,146.26,144.64,144.87,47921.0,144.65,146.26,144.64,144.87,47921.0
2024-07-11 10:30:00,144.84,145.88,144.71,144.97,26868.0,144.84,145.88,144.71,144.97,26868.0
2024-07-11 11:00:00,145.16,145.58,144.52,145.5,19271.0,145.16,145.58,144.52,145.5,19271.0
2024-07-11 11:30:00,145.41,145.8,145.09,145.25,23507.0,145.41,145.8,145.09,145.25,23507.0
2024-07-11 12:00:00,145.15,146.29,144.92,145.61,42110.0,145.15,146.29,144.92,145.61,42110.0
2024-07-11 12:30:00,145.78,146.07,145.41,145.98,12645.0,145.78,146.07,145.41,145.98,12645.0
2024-07-11 13:00:00,145.95,147.03,145.79,146.55,18877.0,145.95,147.03,145.79,146.55,18877.0
2024-07-11 13:30:00,146.64,146.9,146.36,146.62,38635.0,146.64,146.9,146.36,146.62,38635.0
2024-07-11 14:00:00,146.65,146.87,146.18,146.64,13948.0,146.65,146.87,146.18,146.64,13948.0
2024-07-11 14:30:00,146.71,147.21,146.69,146.99,26875.0,146.71,147.21,146.69,146.99,26875.0
2024-07-11 15:00:00,147.02,147.41,147.0,147.21,68338.0,147.02,147.41,147.0,147.21,68338.0
2024-07-11 15:30:00,147.19,148.53,147.09,148.41,136878.0,147.19,148.53,147.09,148.41,136878.0
2024-07-12 09:30:00,150.0,152.68,149.49,152.14,78120.0,150.0,152.68,149.49,152.14,78120.0
2024-07-12 10:00:00,152.4,154.77,152.39,154.58,82186.0,152.4,154.77,152.39,154.58,82186.0
2024-07-12 10:30:00,154.51,155.61,153.73,154.17,146935.0,154.51,155.61,153.73,154.17,146935.0
2024-07-12 11:00:00,154.31,155.4,153.82,154.24,56437.0,154.31,155.4,153.82,154.24,56437.0
2024-07-12 11:30:00,154.3,155.46,153.95,155.12,54445.0,154.3,155.46,153.95,155.12,54445.0
2024-07-12 12:00:00,155.24,155.79,154.91,155.0,55914.0,155.24,155.79,154.91,155.0,55914.0
2024-07-12 12:30:00,155.06,155.06,153.03,153.23,31915.0,155.06,155.06,153.03,153.23,31915.0
2024-07-12 13:00:00,153.24,155.85,152.86,155.83,57376.0,153.24,155.85,152.86,155.83,57376.0
2024-07-12 13:30:00,155.9,156.46,154.56,154.56,81387.0,155.9,156.46,154.56,154.56,81387.0
2024-07-12 14:00:00,154.47,155.0,153.42,153.81,38492.0,154.47,155.0,153.42,153.81,38492.0
2024-07-12 14:30:00,153.72,154.05,153.32,154.0,23993.0,153.72,154.05,153.32,154.0,23993.0
2024-07-12 15:00:00,154.0,154.0,153.21,153.38,34381.0,154.0,154.0,153.21,153.38,34381.0
2024-07-12 15:30:00,153.26,154.04,153.11,153.96,136483.0,153.26,154.04,153.11,153.96,136483.0
2024-07-15 09:30:00,153.49,155.31,150.25,152.22,97940.0,153.49,155.31,150.25,152.22,97940.0
2024-07-15 10:00:00,152.24,155.87,152.1,154.5,56389.0,152.24,155.87,152.1,154.5,56389.0
2024-07-15 10:30:00,154.76,155.06,153.86,154.95,65954.0,154.76,155.06,153.86,154.95,65954.0
2024-07-15 11:00:00,155.1,156.2,154.85,155.79,38939.0,155.1,156.2,154.85,155.79,38939.0
2024-07-15 11:30:00,155.95,157.25,155.44,157.02,44917.0,155.95,157.25,155.44,157.02,44917.0
2024-07-15 12:00:00,156.99,157.5,156.61,157.4,46239.0,156.99,157.5,156.61,157.4,46239.0
2024-07-15 12:30:00,157.29,157.5,156.81,157.38,53665.0,157.29,157.5,156.81,157.38,53665.0
2024-07-15 13:00:00,157.31,157.31,156.39,156.46,23829.0,157.31,157.31,156.39,156.46,23829.0
2024-07-15 13:30:00,156.42,156.53,155.77,155.93,17466.0,156.42,156.53,155.77,155.93,17466.0
2024-07-15 14:00:00,156.04,156.38,154.95,155.33,16728.0,156.04,156.38,154.95,155.33,16728.0
2024-07-15 14:30:00,155.22,155.55,154.52,154.6,45291.0,155.22,155.55,154.52,154.6,45291.0
2024-07-15 15:00:00,154.52,154.95,154.18,154.58,46256.0,154.52,154.95,154.18,154.58,46256.0
2024-07-15 15:30:00,154.55,155.14,154.19,154.84,113322.0,154.55,155.14,154.19,154.84,113322.0
2024-07-16 09:30:00,157.27,157.58,154.72,157.36,94044.0,157.27,157.58,154.72,157.36,94044.0
2024-07-16 10:00:00,157.12,157.78,155.82,157.4,41100.0,157.12,157.78,155.82,157.4,41100.0
2024-07-16 10:30:00,157.02,158.49,157.0,158.09,42781.0,157.02,158.49,157.0,158.09,42781.0
2024-07-16 11:00:00,158.23,158.55,157.14,157.61,34806.0,158.23,158.55,157.14,157.61,34806.0
2024-07-16 11:30:00,157.59,157.71,156.51,157.38,41380.0,157.59,157.71,156.51,157.38,41380.0
2024-07-16 12:00:00,157.36,158.33,157.36,158.12,23579.0,157.36,158.33,157.36,158.12,23579.0
2024-07-16 12:30:00,158.02,158.64,158.02,158.53,23820.0,158.02,158.64,158.02,158.53,23820.0
2024-07-16 13:00:00,158.44,158.61,158.0,158.38,19892.0,158.44,158.61,158.0,158.38,19892.0
2024-07-16 13:30:00,158.27,159.19,158.16,158.97,22961.0,158.27,159.19,158.16,158.97,22961.0
2024-07-16 14:00:00,158.97,159.6,158.83,159.6,45730.0,158.97,159.6,158.83,159.6,45730.0
2024-07-16 14:30:00,159.61,160.9,159.16,160.58,115723.0,159.61,160.9,159.16,160.58,115723.0
2024-07-16 15:00:00,160.55,160.56,159.42,160.0,73938.0,160.55,160.56,159.42,160.0,73938.0
2024-07-16 15:30:00,159.94,160.53,159.18,159.28,153325.0,159.94,160.53,159.18,159.28,153325.0
2024-07-17 09:30:00,158.21,158.95,156.68,158.26,30987.0,158.21,158.95,156.68,158.26,30987.0
2024-07-17 10:00:00,158.26,158.49,155.24,155.95,42417.0,158.26,158.49,155.24,155.95,42417.0
2024-07-17 10:30:00,156.02,156.9,155.85,156.05,20907.0,156.02,156.9,155.85,156.05,20907.0
2024-07-17 11:00:00,156.12,156.77,155.85,156.39,24120.0,156.12,156.77,155.85,156.39,24120.0
2024-07-17 11:30:00,156.24,158.37,156.21,158.28,50585.0,156.24,158.37,156.21,158.28,50585.0
2024-07-17 12:00:00,158.24,158.76,157.67,158.43,25013.0,158.24,158.76,157.67,158.43,25013.0
2024-07-17 12:30:00,158.31,158.38,157.58,158.38,16547.0,158.31,158.38,157.58,158.38,16547.0
2024-07-17 13:00:00,158.37,159.0,157.76,159.0,28646.0,158.37,159.0,157.76,159.0,28646.0
2024-07-17 13:30:00,159.03,159.59,158.54,158.86,44859.0,159.03,159.59,158.54,158.86,44859.0
2024-07-17 14:00:00,158.67,159.26,158.43,159.1,33784.0,158.67,159.26,158.43,159.1,33784.0
2024-07-17 14:30:00,159.23,159.24,158.68,159.11,15665.0,159.23,159.24,158.68,159.11,15665.0
2024-07-17 15:00:00,159.11,159.44,158.82,159.33,32063.0,159.11,159.44,158.82,159.33,32063.0
2024-07-17 15:30:00,159.22,159.43,157.62,158.15,105586.0,159.22,159.43,157.62,158.15,105586.0
2024-07-18 09:30:00,158.26,160.23,157.74,160.23,47555.0,158.26,160.23,157.74,160.23,47555.0
2024-07-18 10:00:00,160.01,161.03,158.36,158.93,90367.0,160.01,161.03,158.36,158.93,90367.0
2024-07-18 10:30:00,159.15,159.38,158.13,158.84,52217.0,159.15,159.38,158.13,158.84,52217.0
2024-07-18 11:00:00,158.98,159.46,158.54,158.55,20352.0,158.98,159.46,158.54,158.55,20352.0
2024-07-18 11:30:00,158.53,158.98,156.74,156.8,45352.0,158.53,158.98,156.74,156.8,45352.0
2024-07-18 12:00:00,156.77,157.09,156.18,156.64,25991.0,156.77,157.09,156.18,156.64,25991.0
2024-07-18 12:30:00,156.63,158.07,156.44,157.96,16717.0,156.63,158.07,156.44,157.96,16717.0
2024-07-18 13:00:00,158.02,159.62,157.66,159.33,44504.0,158.02,159.62,157.66,159.33,44504.0
2024-07-18 13:30:00,159.38,160.35,159.13,159.38,34456.0,159.38,160.35,159.13,159.38,34456.0
2024-07-18 14:00:00,159.27,159.33,158.48,158.9,21157.0,159.27,159.33,158.48,158.9,21157.0
2024-07-18 14:30:00,158.79,158.87,157.88,158.48,23124.0,158.79,158.87,157.88,158.48,23124.0
2024-07-18 15:00:00,158.47,158.63,157.23,157.33,19734.0,158.47,158.63,157.23,157.33,19734.0
2024-07-18 15:30:00,157.28,158.22,156.97,157.0,116008.0,157.28,158.22,156.97,157.0,116008.0
2024-07-19 09:30:00,157.11,158.13,154.64,157.7,84527.0,157.11,158.13,154.64,157.7,84527.0
2024-07-19 10:00:00,157.49,158.87,156.49,156.97,57054.0,157.49,158.87,156.49,156.97,57054.0
2024-07-19 10:30:00,157.16,157.34,155.63,155.99,11574.0,157.16,157.34,155.63,155.99,11574.0
2024-07-19 11:00:00,156.05,156.29,155.0,155.09,14079.0,156.05,156.29,155.0,155.09,14079.0
2024-07-19 11:30:00,155.07,156.49,154.82,156.45,9980.0,155.07,156.49,154.82,156.45,9980.0
2024-07-19 12:00:00,156.65,157.23,155.73,156.2,11865.0,156.65,157.23,155.73,156.2,11865.0
2024-07-19 12:30:00,156.25,156.43,155.43,155.96,13175.0,156.25,156.43,155.43,155.96,13175.0
2024-07-19 13:00:00,155.94,156.08,155.49,155.57,9289.0,155.94,156.08,155.49,155.57,9289.0
2024-07-19 13:30:00,155.42,155.86,155.14,155.8,7835.0,155.42,155.86,155.14,155.8,7835.0
2024-07-19 14:00:00,155.88,156.23,155.63,155.93,7962.0,155.88,156.23,155.63,155.93,7962.0
2024-07-19 14:30:00,155.77,156.19,155.43,156.19,12281.0,155.77,156.19,155.43,156.19,12281.0
2024-07-19 15:00:00,156.24,157.05,156.17,156.85,29560.0,156.24,157.05,156.17,156.85,29560.0
2024-07-19 15:30:00,156.75,157.01,155.93,156.58,86480.0,156.75,157.01,155.93,156.58,86480.0
2024-07-22 09:30:00,159.17,159.19,156.56,156.99,25134.0,159.17,159.19,156.56,156.99,25134.0
2024-07-22 10:00:00,156.55,157.88,155.98,157.38,7885.0,156.55,157.88,155.98,157.38,7885.0
2024-07-22 10:30:00,157.1,157.88,157.1,157.75,6225.0,157.1,157.88,157.1,157.75,6225.0
2024-07-22 11:00:00,158.12,158.97,157.58,158.64,23813.0,158.12,158.97,157.58,158.64,23813.0
2024-07-22 11:30:00,158.41,159.36,158.27,158.69,30985.0,158.41,159.36,158.27,158.69,30985.0
2024-07-22 12:00:00,158.67,159.45,158.44,159.19,15368.0,158.67,159.45,158.44,159.19,15368.0
2024-07-22 12:30:00,159.21,159.7,158.75,159.33,31899.0,159.21,159.7,158.75,159.33,31899.0
2024-07-22 13:00:00,159.51,159.54,158.92,159.0,15442.0,159.51,159.54,158.92,159.0,15442.0
2024-07-22 13:30:00,158.77,160.49,158.77,159.84,38567.0,158.77,160.49,158.77,159.84,38567.0
2024-07-22 14:00:00,159.76,159.97,159.25,159.9,17442.0,159.76,159.97,159.25,159.9,17442.0
2024-07-22 14:30:00,160.21,160.31,159.64,159.97,13254.0,160.21,160.31,159.64,159.97,13254.0
2024-07-22 15:00:00,159.86,160.38,159.44,159.97,24371.0,159.86,160.38,159.44,159.97,24371.0
2024-07-22 15:30:00,160.03,160.34,159.73,159.78,79685.0,160.03,160.34,159.73,159.78,79685.0
2024-07-23 09:30:00,159.57,161.43,159.37,160.29,37648.0,159.57,161.43,159.37,160.29,37648.0
2024-07-23 10:00:00,160.28,161.7,160.23,161.18,34875.0,160.28,161.7,160.23,161.18,34875.0
2024-07-23 10:30:00,161.17,161.8,160.07,160.38,26227.0,161.17,161.8,160.07,160.38,26227.0
2024-07-23 11:00:00,160.58,161.05,160.43,160.87,39099.0,160.58,161.05,160.43,160.87,39099.0
2024-07-23 11:30:00,160.87,161.75,160.84,160.97,43384.0,160.87,161.75,160.84,160.97,43384.0
2024-07-23 12:00:00,160.97,161.21,159.83,160.21,31339.0,160.97,161.21,159.83,160.21,31339.0
2024-07-23 12:30:00,160.14,160.14,159.37,159.44,10107.0,160.14,160.14,159.37,159.44,10107.0
2024-07-23 13:00:00,159.55,159.86,159.26,159.86,10958.0,159.55,159.86,159.26,159.86,10958.0
2024-07-23 13:30:00,159.5,160.04,159.49,159.75,37360.0,159.5,160.04,159.49,159.75,37360.0
2024-07-23 14:00:00,159.65,160.33,159.53,160.02,20846.0,159.65,160.33,159.53,160.02,20846.0
2024-07-23 14:30:00,160.18,160.23,159.75,160.15,12363.0,160.18,160.23,159.75,160.15,12363.0
2024-07-23 15:00:00,160.05,160.27,159.78,160.03,24510.0,160.05,160.27,159.78,160.03,24510.0
2024-07-23 15:30:00,159.88,159.88,157.89,157.99,69186.0,159.88,159.88,157.89,157.99,69186.0
2024-07-24 09:30:00,157.09,158.43,155.68,156.05,75829.0,157.09,158.43,155.68,156.05,75829.0
2024-07-24 10:00:00,156.31,157.55,155.5,156.02,42658.0,156.31,157.55,155.5,156.02,42658.0
2024-07-24 10:30:00,156.01,157.47,155.92,157.21,45238.0,156.01,157.47,155.92,157.21,45238.0
2024-07-24 11:00:00,157.06,157.18,156.47,156.83,20982.0,157.06,157.18,156.47,156.83,20982.0
2024-07-24 11:30:00,157.04,157.36,156.38,156.38,24152.0,157.04,157.36,156.38,156.38,24152.0
2024-07-24 12:00:00,156.49,156.9,155.84,156.04,34479.0,156.49,156.9,155.84,156.04,34479.0
2024-07-24 12:30:00,156.03,156.35,155.5,155.63,21939.0,156.03,156.35,155.5,155.63,21939.0
2024-07-24 13:00:00,155.62,156.48,155.62,156.21,13696.0,155.62,156.48,155.62,156.21,13696.0
2024-07-24 13:30:00,156.2,157.08,156.13,156.5,13331.0,156.2,157.08,156.13,156.5,13331.0
2024-07-24 14:00:00,156.42,156.5,155.26,155.59,30226.0,156.42,156.5,155.26,155.59,30226.0
2024-07-24 14:30:00,155.54,155.69,153.85,154.18,42173.0,155.54,155.69,153.85,154.18,42173.0
2024-07-24 15:00:00,154.19,154.19,153.0,153.2,61123.0,154.19,154.19,153.0,153.2,61123.0
2024-07-24 15:30:00,153.03,153.41,151.68,152.08,221081.0,153.03,153.41,151.68,152.08,221081.0
2024-07-25 09:30:00,151.16,152.38,150.77,152.0,21695.0,151.16,152.38,150.77,152.0,21695.0
2024-07-25 10:00:00,152.01,152.91,150.61,152.84,44008.0,152.01,152.91,150.61,152.84,44008.0
2024-07-25 10:30:00,152.9,154.29,151.86,154.29,21064.0,152.9,154.29,151.86,154.29,21064.0
2024-07-25 11:00:00,154.46,155.42,153.96,154.76,16501.0,154.46,155.42,153.96,154.76,16501.0
2024-07-25 11:30:00,154.82,155.19,154.67,155.14,25627.0,154.82,155.19,154.67,155.14,25627.0
2024-07-25 12:00:00,155.22,156.37,154.94,156.1,19874.0,155.22,156.37,154.94,156.1,19874.0
2024-07-25 12:30:00,156.23,156.58,156.05,156.49,12273.0,156.23,156.58,156.05,156.49,12273.0
2024-07-25 13:00:00,156.62,156.75,155.38,155.56,12433.0,156.62,156.75,155.38,155.56,12433.0
2024-07-25 13:30:00,155.43,155.43,154.79,155.09,10912.0,155.43,155.43,154.79,155.09,10912.0
2024-07-25 14:00:00,154.97,155.0,154.45,154.67,11448.0,154.97,155.0,154.45,154.67,11448.0
2024-07-25 14:30:00,154.74,155.02,153.61,153.62,12807.0,154.74,155.02,153.61,153.62,12807.0
2024-07-25 15:00:00,153.61,154.61,153.58,154.38,16917.0,153.61,154.61,153.58,154.38,16917.0
2024-07-25 15:30:00,154.38,154.5,152.55,152.79,72760.0,154.38,154.5,152.55,152.79,72760.0
2024-07-26 09:30:00,156.33,158.32,154.4,157.56,49811.0,156.33,158.32,154.4,157.56,49811.0
2024-07-26 10:00:00,157.49,159.45,157.03,157.03,71126.0,157.49,159.45,157.03,157.03,71126.0
2024-07-26 10:30:00,157.27,158.62,156.18,157.94,20450.0,157.27,158.62,156.18,157.94,20450.0
2024-07-26 11:00:00,157.84,158.09,156.88,157.33,30905.0,157.84,158.09,156.88,157.33,30905.0
2024-07-26 11:30:00,157.57,158.48,157.04,158.23,15840.0,157.57,158.48,157.04,158.23,15840.0
2024-07-26 12:00:00,158.44,159.17,158.16,159.03,25901.0,158.44,159.17,158.16,159.03,25901.0
2024-07-26 12:30:00,159.3,159.81,158.78,159.81,23876.0,159.3,159.81,158.78,159.81,23876.0
2024-07-26 13:00:00,159.61,160.14,159.53,160.14,21426.0,159.61,160.14,159.53,160.14,21426.0
2024-07-26 13:30:00,159.96,160.11,158.65,159.26,30439.0,159.96,160.11,158.65,159.26,30439.0
2024-07-26 14:00:00,159.26,159.69,158.94,159.2,19425.0,159.26,159.69,158.94,159.2,19425.0
2024-07-26 14:30:00,158.94,159.28,158.53,158.8,21562.0,158.94,159.28,158.53,158.8,21562.0
2024-07-26 15:00:00,158.62,159.43,158.54,159.36,29019.0,158.62,159.43,158.54,159.36,29019.0
2024-07-26 15:30:00,159.27,159.54,158.64,159.54,84291.0,159.27,159.54,158.64,159.54,84291.0
2024-07-29 09:30:00,159.52,160.36,157.13,158.59,34377.0,159.52,160.36,157.13,158.59,34377.0
2024-07-29 10:00:00,158.53,159.01,156.94,156.94,35022.0,158.53,159.01,156.94,156.94,35022.0
2024-07-29 10:30:00,156.8,156.85,156.05,156.37,20934.0,156.8,156.85,156.05,156.37,20934.0
2024-07-29 11:00:00,156.35,156.75,155.77,156.18,10190.0,156.35,156.75,155.77,156.18,10190.0
2024-07-29 11:30:00,156.17,156.3,154.8,156.2,13813.0,156.17,156.3,154.8,156.2,13813.0
2024-07-29 12:00:00,156.08,156.41,156.01,156.25,13284.0,156.08,156.41,156.01,156.25,13284.0
2024-07-29 12:30:00,156.25,156.37,155.32,155.43,10773.0,156.25,156.37,155.32,155.43,10773.0
2024-07-29 13:00:00,155.51,156.26,155.07,155.11,14060.0,155.51,156.26,155.07,155.11,14060.0
2024-07-29 13:30:00,155.11,155.42,154.56,154.75,15564.0,155.11,155.42,154.56,154.75,15564.0
2024-07-29 14:00:00,154.68,154.93,154.25,154.37,20019.0,154.68,154.93,154.25,154.37,20019.0
2024-07-29 14:30:00,154.24,155.03,154.24,154.9,28185.0,154.24,155.03,154.24,154.9,28185.0
2024-07-29 15:00:00,154.9,155.35,154.5,155.28,58070.0,154.9,155.35,154.5,155.28,58070.0
2024-07-29 15:30:00,155.22,156.46,155.16,155.42,113578.0,155.22,156.46,155.16,155.42,113578.0
2024-07-30 09:30:00,155.99,157.23,154.97,155.5,46210.0,155.99,157.23,154.97,155.5,46210.0
2024-07-30 10:00:00,155.82,155.82,153.55,155.22,50054.0,155.82,155.82,153.55,155.22,50054.0
2024-07-30 10:30:00,155.01,155.93,154.51,155.28,94668.0,155.01,155.93,154.51,155.28,94668.0
2024-07-30 11:00:00,155.2,155.9,154.44,155.62,15219.0,155.2,155.9,154.44,155.62,15219.0
2024-07-30 11:30:00,155.6,155.6,154.52,154.93,11900.0,155.6,155.6,154.52,154.93,11900.0
2024-07-30 12:00:00,154.81,155.18,154.22,154.96,20116.0,154.81,155.18,154.22,154.96,20116.0
2024-07-30 12:30:00,154.86,155.29,154.12,154.13,9697.0,154.86,155.29,154.12,154.13,9697.0
2024-07-30 13:00:00,153.99,154.96,153.85,154.83,8518.0,153.99,154.96,153.85,154.83,8518.0
2024-07-30 13:30:00,154.83,155.46,154.82,155.18,30295.0,154.83,155.46,154.82,155.18,30295.0
2024-07-30 14:00:00,155.09,155.36,154.32,154.8,24147.0,155.09,155.36,154.32,154.8,24147.0
2024-07-30 14:30:00,154.58,154.8,154.03,154.09,18602.0,154.58,154.8,154.03,154.09,18602.0
2024-07-30 15:00:00,154.01,154.93,154.01,154.77,18358.0,154.01,154.93,154.01,154.77,18358.0
2024-07-30 15:30:00,154.7,156.0,154.22,155.64,124293.0,154.7,156.0,154.22,155.64,124293.0
2024-07-31 09:30:00,167.0,169.57,162.5,163.72,294134.0,167.0,169.57,162.5,163.72,294134.0
2024-07-31 10:00:00,163.72,165.05,160.14,161.31,182860.0,163.72,165.05,160.14,161.31,182860.0
2024-07-31 10:30:00,161.4,161.4,154.24,155.66,136615.0,161.4,161.4,154.24,155.66,136615.0
2024-07-31 11:00:00,155.78,155.79,153.78,154.37,85000.0,155.78,155.79,153.78,154.37,85000.0
2024-07-31 11:30:00,154.55,154.97,152.41,152.86,45463.0,154.55,154.97,152.41,152.86,45463.0
2024-07-31 12:00:00,152.96,153.64,151.15,152.12,54575.0,152.96,153.64,151.15,152.12,54575.0
2024-07-31 12:30:00,151.93,154.55,151.58,154.21,90386.0,151.93,154.55,151.58,154.21,90386.0
2024-07-31 13:00:00,154.54,154.78,153.52,153.94,33762.0,154.54,154.78,153.52,153.94,33762.0
2024-07-31 13:30:00,153.86,154.84,152.68,153.72,79287.0,153.86,154.84,152.68,153.72,79287.0
2024-07-31 14:00:00,153.4,154.0,152.51,153.34,63459.0,153.4,154.0,152.51,153.34,63459.0
2024-07-31 14:30:00,153.27,159.9,152.91,159.06,99299.0,153.27,159.9,152.91,159.06,99299.0
2024-07-31 15:00:00,159.28,159.3,156.7,157.03,138655.0,159.28,159.3,156.7,157.03,138655.0
2024-07-31 15:30:00,156.99,157.17,155.03,155.66,160498.0,156.99,157.17,155.03,155.66,160498.0
2024-08-01 09:30:00,155.98,156.43,153.29,153.47,66350.0,155.98,156.43,153.29,153.47,66350.0
2024-08-01 10:00:00,153.44,153.81,150.64,150.66,92595.0,153.44,153.81,150.64,150.66,92595.0
2024-08-01 10:30:00,150.64,151.15,148.45,148.47,71584.0,150.64,151.15,148.45,148.47,71584.0
2024-08-01 11:00:00,148.63,148.63,145.75,145.93,81918.0,148.63,148.63,145.75,145.93,81918.0
2024-08-01 11:30:00,145.93,146.5,144.86,146.03,78180.0,145.93,146.5,144.86,146.03,78180.0
2024-08-01 12:00:00,145.84,148.27,145.58,148.06,54641.0,145.84,148.27,145.58,148.06,54641.0
2024-08-01 12:30:00,147.84,148.04,147.0,147.18,26683.0,147.84,148.04,147.0,147.18,26683.0
2024-08-01 13:00:00,147.37,147.37,145.41,145.89,52241.0,147.37,147.37,145.41,145.89,52241.0
2024-08-01 13:30:00,145.96,146.47,145.21,146.47,49263.0,145.96,146.47,145.21,146.47,49263.0
2024-08-01 14:00:00,146.4,146.51,144.57,144.84,33008.0,146.4,146.51,144.57,144.84,33008.0
2024-08-01 14:30:00,145.0,145.05,144.12,144.77,46383.0,145.0,145.05,144.12,144.77,46383.0
2024-08-01 15:00:00,144.93,146.24,144.12,146.03,55187.0,144.93,146.24,144.12,146.03,55187.0
2024-08-01 15:30:00,145.92,147.12,145.47,145.66,225294.0,145.92,147.12,145.47,145.66,225294.0
2024-08-02 09:30:00,143.1,143.1,137.25,140.03,136701.0,143.1,143.1,137.25,140.03,136701.0
2024-08-02 10:00:00,139.78,141.16,137.34,138.5,87471.0,139.78,141.16,137.34,138.5,87471.0
2024-08-02 10:30:00,138.49,139.55,138.47,138.93,60718.0,138.49,139.55,138.47,138.93,60718.0
2024-08-02 11:00:00,138.93,140.26,138.52,139.57,52786.0,138.93,140.26,138.52,139.57,52786.0
2024-08-02 11:30:00,139.83,142.73,139.81,141.69,94964.0,139.83,142.73,139.81,141.69,94964.0
2024-08-02 12:00:00,141.76,142.96,141.27,142.7,85953.0,141.76,142.96,141.27,142.7,85953.0
2024-08-02 12:30:00,142.58,143.01,140.33,140.86,65611.0,142.58,143.01,140.33,140.86,65611.0
2024-08-02 13:00:00,140.84,141.41,140.53,141.06,47409.0,140.84,141.41,140.53,141.06,47409.0
2024-08-02 13:30:00,140.9,142.21,140.71,142.13,24509.0,140.9,142.21,140.71,142.13,24509.0
2024-08-02 14:00:00,142.11,143.05,141.56,142.89,34443.0,142.11,143.05,141.56,142.89,34443.0
2024-08-02 14:30:00,142.8,143.53,142.79,143.06,63352.0,142.8,143.53,142.79,143.06,63352.0
2024-08-02 15:00:00,143.13,143.74,143.01,143.59,26025.0,143.13,143.74,143.01,143.59,26025.0
2024-08-02 15:30:00,143.65,144.19,142.42,142.88,159757.0,143.65,144.19,142.42,142.88,159757.0
2024-08-05 09:30:00,137.0,141.85,134.01,140.41,72965.0,137.0,141.85,134.01,140.41,72965.0
2024-08-05 10:00:00,139.92,142.51,138.19,138.84,78560.0,139.92,142.51,138.19,138.84,78560.0
2024-08-05 10:30:00,138.44,142.53,138.37,141.55,68031.0,138.44,142.53,138.37,141.55,68031.0
2024-08-05 11:00:00,141.68,146.39,141.21,145.73,97253.0,141.68,146.39,141.21,145.73,97253.0
2024-08-05 11:30:00,145.59,147.0,145.39,146.99,72946.0,145.59,147.0,145.39,146.99,72946.0
2024-08-05 12:00:00,146.97,148.19,146.73,147.68,47716.0,146.97,148.19,146.73,147.68,47716.0
2024-08-05 12:30:00,147.68,147.86,144.04,144.54,55695.0,147.68,147.86,144.04,144.54,55695.0
2024-08-05 13:00:00,144.21,145.84,143.61,145.01,35846.0,144.21,145.84,143.61,145.01,35846.0
2024-08-05 13:30:00,145.12,146.14,145.0,145.26,31938.0,145.12,146.14,145.0,145.26,31938.0
2024-08-05 14:00:00,145.18,145.28,144.57,144.92,32747.0,145.18,145.28,144.57,144.92,32747.0
2024-08-05 14:30:00,144.81,144.91,142.95,142.95,60253.0,144.81,144.91,142.95,142.95,60253.0
2024-08-05 15:00:00,143.21,144.11,142.27,142.6,34162.0,143.21,144.11,142.27,142.6,34162.0
2024-08-05 15:30:00,142.58,142.83,141.33,142.41,147336.0,142.58,142.83,141.33,142.41,147336.0
2024-08-06 09:30:00,142.3,143.48,140.31,142.67,57060.0,142.3,143.48,140.31,142.67,57060.0
2024-08-06 10:00:00,142.77,143.92,142.47,143.01,73248.0,142.77,143.92,142.47,143.01,73248.0
2024-08-06 10:30:00,142.97,143.56,142.02,142.91,44066.0,142.97,143.56,142.02,142.91,44066.0
2024-08-06 11:00:00,143.09,143.5,141.37,141.48,27089.0,143.09,143.5,141.37,141.48,27089.0
2024-08-06 11:30:00,141.37,142.72,141.37,142.69,56108.0,141.37,142.72,141.37,142.69,56108.0
2024-08-06 12:00:00,142.86,142.87,142.29,142.44,14202.0,142.86,142.87,142.29,142.44,14202.0
2024-08-06 12:30:00,142.49,142.49,141.62,141.89,19634.0,142.49,142.49,141.62,141.89,19634.0
2024-08-06 13:00:00,141.94,142.67,141.88,142.43,20650.0,141.94,142.67,141.88,142.43,20650.0
2024-08-06 13:30:00,142.5,142.88,142.1,142.12,15311.0,142.5,142.88,142.1,142.12,15311.0
2024-08-06 14:00:00,142.14,142.19,141.36,142.07,29847.0,142.14,142.19,141.36,142.07,29847.0
2024-08-06 14:30:00,142.07,142.31,141.0,141.16,30555.0,142.07,142.31,141.0,141.16,30555.0
2024-08-06 15:00:00,141.16,141.83,140.15,141.19,55213.0,141.16,141.83,140.15,141.19,55213.0
2024-08-06 15:30:00,141.39,141.5,139.29,139.59,172970.0,141.39,141.5,139.29,139.59,172970.0
2024-08-07 09:30:00,141.27,142.95,140.36,140.69,63698.0,141.27,142.95,140.36,140.69,63698.0
2024-08-07 10:00:00,140.69,141.32,139.28,139.83,48118.0,140.69,141.32,139.28,139.83,48118.0
2024-08-07 10:30:00,139.83,140.98,139.37,140.06,35592.0,139.83,140.98,139.37,140.06,35592.0
2024-08-07 11:00:00,140.06,140.94,140.04,140.6,38412.0,140.06,140.94,140.04,140.6,38412.0
2024-08-07 11:30:00,140.59,141.41,139.96,140.48,36948.0,140.59,141.41,139.96,140.48,36948.0
2024-08-07 12:00:00,140.48,140.67,139.41,139.98,33419.0,140.48,140.67,139.41,139.98,33419.0
2024-08-07 12:30:00,139.97,140.14,138.95,139.15,16975.0,139.97,140.14,138.95,139.15,16975.0
2024-08-07 13:00:00,139.25,139.93,138.42,139.4,25435.0,139.25,139.93,138.42,139.4,25435.0
2024-08-07 13:30:00,139.35,139.89,138.83,139.05,19185.0,139.35,139.89,138.83,139.05,19185.0
2024-08-07 14:00:00,139.09,139.18,138.37,138.94,45133.0,139.09,139.18,138.37,138.94,45133.0
2024-08-07 14:30:00,138.86,138.86,138.17,138.38,24316.0,138.86,138.86,138.17,138.38,24316.0
2024-08-07 15:00:00,138.29,139.7,138.28,138.99,68780.0,138.29,139.7,138.28,138.99,68780.0
2024-08-07 15:30:00,138.89,139.03,136.96,137.05,120588.0,138.89,139.03,136.96,137.05,120588.0
2024-08-08 09:30:00,138.08,139.28,136.07,137.37,94397.0,138.08,139.28,136.07,137.37,94397.0
2024-08-08 10:00:00,137.35,139.89,137.35,139.62,111329.0,137.35,139.89,137.35,139.62,111329.0
2024-08-08 10:30:00,139.62,140.39,138.81,139.95,51617.0,139.62,140.39,138.81,139.95,51617.0
2024-08-08 11:00:00,139.95,140.37,139.74,140.06,53478.0,139.95,140.37,139.74,140.06,53478.0
2024-08-08 11:30:00,140.1,140.69,139.67,139.68,29225.0,140.1,140.69,139.67,139.68,29225.0
2024-08-08 12:00:00,139.68,140.21,139.66,140.1,18762.0,139.68,140.21,139.66,140.1,18762.0
2024-08-08 12:30:00,139.89,140.46,139.47,140.11,39904.0,139.89,140.46,139.47,140.11,39904.0
2024-08-08 13:00:00,140.03,141.75,139.77,141.42,35610.0,140.03,141.75,139.77,141.42,35610.0
2024-08-08 13:30:00,141.41,141.57,140.81,141.17,26354.0,141.41,141.57,140.81,141.17,26354.0
2024-08-08 14:00:00,141.11,142.06,140.84,140.85,38345.0,141.11,142.06,140.84,140.85,38345.0
2024-08-08 14:30:00,141.02,141.16,140.51,140.75,22467.0,141.02,141.16,140.51,140.75,22467.0
2024-08-08 15:00:00,140.84,142.06,140.63,141.81,35191.0,140.84,142.06,140.63,141.81,35191.0
2024-08-08 15:30:00,141.81,141.92,140.84,141.48,153367.0,141.81,141.92,140.84,141.48,153367.0
2024-08-09 09:30:00,142.13,143.99,141.57,143.78,109968.0,142.13,143.99,141.57,143.78,109968.0
2024-08-09 10:00:00,143.58,144.52,143.37,143.56,67742.0,143.58,144.52,143.37,143.56,67742.0
2024-08-09 10:30:00,143.75,144.97,142.72,144.35,37137.0,143.75,144.97,142.72,144.35,37137.0
2024-08-09 11:00:00,144.66,144.86,143.52,143.7,27839.0,144.66,144.86,143.52,143.7,27839.0
2024-08-09 11:30:00,143.78,144.5,143.77,144.13,21032.0,143.78,144.5,143.77,144.13,21032.0
2024-08-09 12:00:00,144.13,144.5,143.98,144.5,12996.0,144.13,144.5,143.98,144.5,12996.0
2024-08-09 12:30:00,144.56,144.72,144.08,144.32,20529.0,144.56,144.72,144.08,144.32,20529.0
2024-08-09 13:00:00,144.27,144.78,143.89,144.67,34307.0,144.27,144.78,143.89,144.67,34307.0
2024-08-09 13:30:00,144.68,144.78,143.72,143.98,14103.0,144.68,144.78,143.72,143.98,14103.0
2024-08-09 14:00:00,143.92,144.17,143.58,143.79,18271.0,143.92,144.17,143.58,143.79,18271.0
2024-08-09 14:30:00,143.79,144.5,143.59,144.5,14111.0,143.79,144.5,143.59,144.5,14111.0
2024-08-09 15:00:00,144.56,145.07,144.32,144.84,28561.0,144.56,145.07,144.32,144.84,28561.0
2024-08-09 15:30:00,144.89,144.92,144.09,144.34,104444.0,144.89,144.92,144.09,144.34,104444.0
2024-08-12 09:30:00,144.23,144.23,141.16,141.16,60607.0,144.23,144.23,141.16,141.16,60607.0
2024-08-12 10:00:00,141.42,143.91,141.09,142.86,42051.0,141.42,143.91,141.09,142.86,42051.0
2024-08-12 10:30:00,142.52,143.68,142.4,143.26,36912.0,142.52,143.68,142.4,143.26,36912.0
2024-08-12 11:00:00,143.38,143.87,141.99,142.27,48540.0,143.38,143.87,141.99,142.27,48540.0
2024-08-12 11:30:00,142.28,143.7,141.85,143.7,16282.0,142.28,143.7,141.85,143.7,16282.0
2024-08-12 12:00:00,143.57,143.62,142.35,142.64,76931.0,143.57,143.62,142.35,142.64,76931.0
2024-08-12 12:30:00,142.62,142.86,142.13,142.32,17599.0,142.62,142.86,142.13,142.32,17599.0
2024-08-12 13:00:00,142.25,143.08,141.88,142.85,18281.0,142.25,143.08,141.88,142.85,18281.0
2024-08-12 13:30:00,142.93,143.11,142.33,142.47,11004.0,142.93,143.11,142.33,142.47,11004.0
2024-08-12 14:00:00,142.38,143.03,142.18,142.91,14026.0,142.38,143.03,142.18,142.91,14026.0
2024-08-12 14:30:00,142.73,143.14,142.5,142.94,12854.0,142.73,143.14,142.5,142.94,12854.0
2024-08-12 15:00:00,143.03,143.29,142.7,143.21,22112.0,143.03,143.29,142.7,143.21,22112.0
2024-08-12 15:30:00,143.2,143.55,142.62,143.39,105072.0,143.2,143.55,142.62,143.39,105072.0
2024-08-13 09:30:00,143.78,145.45,143.5,144.88,26688.0,143.78,145.45,143.5,144.88,26688.0
2024-08-13 10:00:00,144.99,145.07,143.04,143.91,28388.0,144.99,145.07,143.04,143.91,28388.0
2024-08-13 10:30:00,143.76,143.92,143.01,143.53,18181.0,143.76,143.92,143.01,143.53,18181.0
2024-08-13 11:00:00,143.66,144.11,143.28,143.96,25390.0,143.66,144.11,143.28,143.96,25390.0
2024-08-13 11:30:00,143.96,144.13,143.05,143.06,27011.0,143.96,144.13,143.05,143.06,27011.0
2024-08-13 12:00:00,143.03,144.41,142.8,143.52,22342.0,143.03,144.41,142.8,143.52,22342.0
2024-08-13 12:30:00,143.69,143.7,143.05,143.32,18931.0,143.69,143.7,143.05,143.32,18931.0
2024-08-13 13:00:00,143.28,143.89,142.89,142.89,22980.0,143.28,143.89,142.89,142.89,22980.0
2024-08-13 13:30:00,142.89,143.2,141.62,142.78,29790.0,142.89,143.2,141.62,142.78,29790.0
2024-08-13 14:00:00,142.98,143.21,142.74,143.13,18257.0,142.98,143.21,142.74,143.13,18257.0
2024-08-13 14:30:00,143.2,143.73,142.93,143.45,23454.0,143.2,143.73,142.93,143.45,23454.0
2024-08-13 15:00:00,143.5,143.77,142.95,143.44,38029.0,143.5,143.77,142.95,143.44,38029.0
2024-08-13 15:30:00,143.46,143.9,143.06,143.85,114560.0,143.46,143.9,143.06,143.85,114560.0
2024-08-14 09:30:00,144.47,145.03,143.45,143.53,12134.0,144.47,145.03,143.45,143.53,12134.0
2024-08-14 10:00:00,143.65,143.92,142.44,142.76,22224.0,143.65,143.92,142.44,142.76,22224.0
2024-08-14 10:30:00,142.83,142.97,141.83,142.95,12452.0,142.83,142.97,141.83,142.95,12452.0
2024-08-14 11:00:00,142.91,143.72,142.62,143.31,16182.0,142.91,143.72,142.62,143.31,16182.0
2024-08-14 11:30:00,143.66,144.33,143.34,144.33,11493.0,143.66,144.33,143.34,144.33,11493.0
2024-08-14 12:00:00,144.15,144.41,143.4,143.92,33129.0,144.15,144.41,143.4,143.92,33129.0
2024-08-14 12:30:00,143.29,144.18,143.29,144.06,15527.0,143.29,144.18,143.29,144.06,15527.0
2024-08-14 13:00:00,143.94,145.17,143.82,145.05,20796.0,143.94,145.17,143.82,145.05,20796.0
2024-08-14 13:30:00,145.18,145.18,144.63,145.12,13767.0,145.18,145.18,144.63,145.12,13767.0
2024-08-14 14:00:00,144.97,144.98,144.47,144.57,11055.0,144.97,144.98,144.47,144.57,11055.0
2024-08-14 14:30:00,144.62,145.06,144.59,145.02,15618.0,144.62,145.06,144.59,145.02,15618.0
2024-08-14 15:00:00,144.93,145.42,144.85,145.07,26483.0,144.93,145.42,144.85,145.07,26483.0
2024-08-14 15:30:00,144.95,145.07,144.34,144.58,99798.0,144.95,145.07,144.34,144.58,99798.0
2024-08-15 09:30:00,146.17,147.81,146.17,147.81,60928.0,146.17,147.81,146.17,147.81,60928.0
2024-08-15 10:00:00,147.64,148.13,146.67,147.23,31930.0,147.64,148.13,146.67,147.23,31930.0
2024-08-15 10:30:00,147.34,147.76,146.99,147.25,14443.0,147.34,147.76,146.99,147.25,14443.0
2024-08-15 11:00:00,147.2,147.77,147.06,147.1,14660.0,147.2,147.77,147.06,147.1,14660.0
2024-08-15 11:30:00,147.26,147.86,146.8,147.77,21590.0,147.26,147.86,146.8,147.77,21590.0
2024-08-15 12:00:00,147.62,149.09,147.62,148.72,31026.0,147.62,149.09,147.62,148.72,31026.0
2024-08-15 12:30:00,148.74,149.08,147.51,148.1,26835.0,148.74,149.08,147.51,148.1,26835.0
2024-08-15 13:00:00,148.1,149.24,147.91,148.92,20821.0,148.1,149.24,147.91,148.92,20821.0
2024-08-15 13:30:00,148.99,149.07,148.59,148.76,14710.0,148.99,149.07,148.59,148.76,14710.0
2024-08-15 14:00:00,148.82,149.2,148.13,148.31,22998.0,148.82,149.2,148.13,148.31,22998.0
2024-08-15 14:30:00,148.28,148.72,148.21,148.58,22786.0,148.28,148.72,148.21,148.58,22786.0
2024-08-15 15:00:00,148.54,148.6,148.14,148.37,40281.0,148.54,148.6,148.14,148.37,40281.0
2024-08-15 15:30:00,148.33,149.22,148.25,149.17,137342.0,148.33,149.22,148.25,149.17,137342.0
2024-08-16 09:30:00,149.1,150.0,148.07,148.73,41530.0,149.1,150.0,148.07,148.73,41530.0
2024-08-16 10:00:00,148.49,149.4,148.47,149.33,31530.0,148.49,149.4,148.47,149.33,31530.0
2024-08-16 10:30:00,149.21,149.37,148.43,149.14,30812.0,149.21,149.37,148.43,149.14,30812.0
2024-08-16 11:00:00,148.94,149.22,148.66,149.03,49229.0,148.94,149.22,148.66,149.03,49229.0
2024-08-16 11:30:00,149.22,150.03,149.04,149.75,31256.0,149.22,150.03,149.04,149.75,31256.0
2024-08-16 12:00:00,149.84,149.84,149.29,149.43,20482.0,149.84,149.84,149.29,149.43,20482.0
2024-08-16 12:30:00,149.34,149.68,149.12,149.56,18252.0,149.34,149.68,149.12,149.56,18252.0
2024-08-16 13:00:00,149.57,150.49,149.4,150.34,34277.0,149.57,150.49,149.4,150.34,34277.0
2024-08-16 13:30:00,150.36,150.51,149.9,150.33,32634.0,150.36,150.51,149.9,150.33,32634.0
2024-08-16 14:00:00,150.33,150.86,149.95,150.82,31622.0,150.33,150.86,149.95,150.82,31622.0
2024-08-16 14:30:00,150.83,151.06,150.56,150.94,24995.0,150.83,151.06,150.56,150.94,24995.0
2024-08-16 15:00:00,150.9,150.97,150.0,150.62,47408.0,150.9,150.97,150.0,150.62,47408.0
2024-08-16 15:30:00,150.56,151.06,150.29,150.63,144444.0,150.56,151.06,150.29,150.63,144444.0
2024-08-19 09:30:00,151.0,153.49,151.0,152.21,47802.0,151.0,153.49,151.0,152.21,47802.0
2024-08-19 10:00:00,152.4,153.85,152.32,152.76,43472.0,152.4,153.85,152.32,152.76,43472.0
2024-08-19 10:30:00,152.77,153.6,152.76,153.57,40523.0,152.77,153.6,152.76,153.57,40523.0
2024-08-19 11:00:00,153.55,154.4,153.25,154.0,30712.0,153.55,154.4,153.25,154.0,30712.0
2024-08-19 11:30:00,153.84,154.32,153.68,153.96,19759.0,153.84,154.32,153.68,153.96,19759.0
2024-08-19 12:00:00,153.81,154.4,153.55,153.62,13636.0,153.81,154.4,153.55,153.62,13636.0
2024-08-19 12:30:00,153.62,154.09,153.53,154.09,18913.0,153.62,154.09,153.53,154.09,18913.0
2024-08-19 13:00:00,154.04,154.31,153.94,154.24,20468.0,154.04,154.31,153.94,154.24,20468.0
2024-08-19 13:30:00,154.25,154.48,153.63,153.72,8933.0,154.25,154.48,153.63,153.72,8933.0
2024-08-19 14:00:00,153.84,153.87,153.25,153.78,18780.0,153.84,153.87,153.25,153.78,18780.0
2024-08-19 14:30:00,153.74,154.44,153.54,154.44,16434.0,153.74,154.44,153.54,154.44,16434.0
2024-08-19 15:00:00,154.41,154.49,153.8,153.87,29787.0,154.41,154.49,153.8,153.87,29787.0
2024-08-19 15:30:00,153.83,155.13,153.66,155.11,102113.0,153.83,155.13,153.66,155.11,102113.0
2024-08-20 09:30:00,155.14,156.47,154.5,154.5,20005.0,155.14,156.47,154.5,154.5,20005.0
2024-08-20 10:00:00,154.61,154.71,152.48,153.35,30895.0,154.61,154.71,152.48,153.35,30895.0
2024-08-20 10:30:00,153.31,153.37,152.67,152.89,20880.0,153.31,153.37,152.67,152.89,20880.0
2024-08-20 11:00:00,152.89,153.42,152.57,152.89,25253.0,152.89,153.42,152.57,152.89,25253.0
2024-08-20 11:30:00,152.87,153.24,152.66,153.16,20358.0,152.87,153.24,152.66,153.16,20358.0
2024-08-20 12:00:00,153.04,153.23,152.58,152.78,47217.0,153.04,153.23,152.58,152.78,47217.0
2024-08-20 12:30:00,152.63,152.98,152.33,152.77,11730.0,152.63,152.98,152.33,152.77,11730.0
2024-08-20 13:00:00,152.75,153.06,152.57,152.65,15444.0,152.75,153.06,152.57,152.65,15444.0
2024-08-20 13:30:00,152.61,152.93,152.41,152.41,11358.0,152.61,152.93,152.41,152.41,11358.0
2024-08-20 14:00:00,152.4,152.95,152.37,152.72,22536.0,152.4,152.95,152.37,152.72,22536.0
2024-08-20 14:30:00,152.72,152.94,152.2,152.2,30589.0,152.72,152.94,152.2,152.2,30589.0
2024-08-20 15:00:00,152.2,152.76,152.01,152.57,13700.0,152.2,152.76,152.01,152.57,13700.0
2024-08-20 15:30:00,152.53,152.97,152.04,152.05,65837.0,152.53,152.97,152.04,152.05,65837.0
2024-08-21 09:30:00,152.97,154.02,152.23,153.08,38563.0,152.97,154.02,152.23,153.08,38563.0
2024-08-21 10:00:00,153.02,153.63,152.68,153.63,27104.0,153.02,153.63,152.68,153.63,27104.0
2024-08-21 10:30:00,153.64,154.5,152.68,153.45,20257.0,153.64,154.5,152.68,153.45,20257.0
2024-08-21 11:00:00,153.23,153.6,153.01,153.14,5711.0,153.23,153.6,153.01,153.14,5711.0
2024-08-21 11:30:00,153.01,153.24,152.71,152.84,14153.0,153.01,153.24,152.71,152.84,14153.0
2024-08-21 12:00:00,152.77,153.07,152.64,152.75,11557.0,152.77,153.07,152.64,152.75,11557.0
2024-08-21 12:30:00,152.91,153.33,152.69,152.69,25356.0,152.91,153.33,152.69,152.69,25356.0
2024-08-21 13:00:00,152.71,152.81,152.25,152.61,24810.0,152.71,152.81,152.25,152.61,24810.0
2024-08-21 13:30:00,152.6,153.0,152.52,152.78,13991.0,152.6,153.0,152.52,152.78,13991.0
2024-08-21 14:00:00,152.96,153.23,152.59,153.16,21793.0,152.96,153.23,152.59,153.16,21793.0
2024-08-21 14:30:00,153.23,153.42,152.17,152.25,22627.0,153.23,153.42,152.17,152.25,22627.0
2024-08-21 15:00:00,152.26,152.26,151.55,152.15,28036.0,152.26,152.26,151.55,152.15,28036.0
2024-08-21 15:30:00,152.23,152.77,152.23,152.56,69624.0,152.23,152.77,152.23,152.56,69624.0
2024-08-22 09:30:00,152.55,153.91,151.36,151.87,18300.0,152.55,153.91,151.36,151.87,18300.0
2024-08-22 10:00:00,152.27,152.35,151.33,151.89,16476.0,152.27,152.35,151.33,151.89,16476.0
2024-08-22 10:30:00,151.72,152.34,151.68,152.09,9679.0,151.72,152.34,151.68,152.09,9679.0
2024-08-22 11:00:00,152.09,152.53,151.34,151.78,15660.0,152.09,152.53,151.34,151.78,15660.0
2024-08-22 11:30:00,151.78,152.14,150.83,150.83,23127.0,151.78,152.14,150.83,150.83,23127.0
2024-08-22 12:00:00,150.89,151.15,150.51,150.96,25376.0,150.89,151.15,150.51,150.96,25376.0
2024-08-22 12:30:00,150.85,151.22,150.01,150.25,24415.0,150.85,151.22,150.01,150.25,24415.0
2024-08-22 13:00:00,150.22,150.4,149.78,149.9,24474.0,150.22,150.4,149.78,149.9,24474.0
2024-08-22 13:30:00,149.82,149.93,149.16,149.39,21522.0,149.82,149.93,149.16,149.39,21522.0
2024-08-22 14:00:00,149.39,150.03,149.21,150.03,28861.0,149.39,150.03,149.21,150.03,28861.0
2024-08-22 14:30:00,149.92,150.46,149.92,149.99,9510.0,149.92,150.46,149.92,149.99,9510.0
2024-08-22 15:00:00,150.1,150.62,149.95,149.96,14687.0,150.1,150.62,149.95,149.96,14687.0
2024-08-22 15:30:00,149.94,150.49,149.39,150.48,71191.0,149.94,150.49,149.39,150.48,71191.0
2024-08-23 09:30:00,151.7,153.01,151.7,153.01,14200.0,151.7,153.01,151.7,153.01,14200.0
2024-08-23 10:00:00,153.17,155.48,153.17,155.3,33148.0,153.17,155.48,153.17,155.3,33148.0
2024-08-23 10:30:00,155.38,155.68,153.79,155.0,25516.0,155.38,155.68,153.79,155.0,25516.0
2024-08-23 11:00:00,154.89,155.53,154.59,155.3,8170.0,154.89,155.53,154.59,155.3,8170.0
2024-08-23 11:30:00,155.49,155.61,154.89,155.08,9018.0,155.49,155.61,154.89,155.08,9018.0
2024-08-23 12:00:00,154.78,154.9,154.32,154.7,4076.0,154.78,154.9,154.32,154.7,4076.0
2024-08-23 12:30:00,154.78,155.35,154.64,155.25,12820.0,154.78,155.35,154.64,155.25,12820.0
2024-08-23 13:00:00,155.2,155.83,155.17,155.77,5919.0,155.2,155.83,155.17,155.77,5919.0
2024-08-23 13:30:00,155.7,155.9,155.51,155.8,8998.0,155.7,155.9,155.51,155.8,8998.0
2024-08-23 14:00:00,155.79,155.79,155.43,155.69,7866.0,155.79,155.79,155.43,155.69,7866.0
2024-08-23 14:30:00,155.67,155.78,155.42,155.5,20021.0,155.67,155.78,155.42,155.5,20021.0
2024-08-23 15:00:00,155.52,156.43,155.43,156.42,22712.0,155.52,156.43,155.43,156.42,22712.0
2024-08-23 15:30:00,156.41,157.14,156.27,156.81,73214.0,156.41,157.14,156.27,156.81,73214.0
2024-08-26 09:30:00,157.45,157.82,155.97,157.62,25309.0,157.45,157.82,155.97,157.62,25309.0
2024-08-26 10:00:00,157.88,158.27,157.33,157.87,15412.0,157.88,158.27,157.33,157.87,15412.0
2024-08-26 10:30:00,157.92,157.92,157.3,157.68,24841.0,157.92,157.92,157.3,157.68,24841.0
2024-08-26 11:00:00,157.61,157.86,156.76,156.87,26838.0,157.61,157.86,156.76,156.87,26838.0
2024-08-26 11:30:00,156.89,156.97,156.11,156.22,6268.0,156.89,156.97,156.11,156.22,6268.0
2024-08-26 12:00:00,156.11,156.69,155.96,156.42,9678.0,156.11,156.69,155.96,156.42,9678.0
2024-08-26 12:30:00,156.36,156.62,156.34,156.38,9280.0,156.36,156.62,156.34,156.38,9280.0
2024-08-26 13:00:00,156.32,156.56,156.14,156.31,7898.0,156.32,156.56,156.14,156.31,7898.0
2024-08-26 13:30:00,156.36,156.49,155.66,155.71,13182.0,156.36,156.49,155.66,155.71,13182.0
2024-08-26 14:00:00,155.7,156.08,155.7,155.99,18364.0,155.7,156.08,155.7,155.99,18364.0
2024-08-26 14:30:00,156.08,157.0,156.0,156.87,41273.0,156.08,157.0,156.0,156.87,41273.0
2024-08-26 15:00:00,156.96,157.6,156.77,157.2,21220.0,156.96,157.6,156.77,157.2,21220.0
2024-08-26 15:30:00,157.2,157.76,156.88,157.73,96415.0,157.2,157.76,156.88,157.73,96415.0
2024-08-27 09:30:00,156.37,156.82,154.71,154.71,19796.0,156.37,156.82,154.71,154.71,19796.0
2024-08-27 10:00:00,154.84,155.35,154.5,155.34,9336.0,154.84,155.35,154.5,155.34,9336.0
2024-08-27 10:30:00,155.59,155.88,155.21,155.47,11646.0,155.59,155.88,155.21,155.47,11646.0
2024-08-27 11:00:00,155.45,155.45,154.33,154.51,17586.0,155.45,155.45,154.33,154.51,17586.0
2024-08-27 11:30:00,154.37,154.55,154.23,154.46,8759.0,154.37,154.55,154.23,154.46,8759.0
2024-08-27 12:00:00,154.45,154.67,154.27,154.39,7222.0,154.45,154.67,154.27,154.39,7222.0
2024-08-27 12:30:00,154.39,154.43,153.81,153.97,13515.0,154.39,154.43,153.81,153.97,13515.0
2024-08-27 13:00:00,154.02,154.64,153.95,154.64,15344.0,154.02,154.64,153.95,154.64,15344.0
2024-08-27 13:30:00,154.98,155.27,154.86,155.0,9151.0,154.98,155.27,154.86,155.0,9151.0
2024-08-27 14:00:00,154.97,155.66,154.95,155.57,8485.0,154.97,155.66,154.95,155.57,8485.0
2024-08-27 14:30:00,155.53,155.72,155.36,155.5,16399.0,155.53,155.72,155.36,155.5,16399.0
2024-08-27 15:00:00,155.48,155.9,155.25,155.77,9138.0,155.48,155.9,155.25,155.77,9138.0
2024-08-27 15:30:00,155.75,156.17,155.36,156.07,74344.0,155.75,156.17,155.36,156.07,74344.0
2024-08-28 09:30:00,156.06,156.08,154.53,155.78,12559.0,156.06,156.08,154.53,155.78,12559.0
2024-08-28 10:00:00,155.25,155.41,153.71,154.05,11354.0,155.25,155.41,153.71,154.05,11354.0
2024-08-28 10:30:00,154.06,154.9,153.79,153.99,7809.0,154.06,154.9,153.79,153.99,7809.0
2024-08-28 11:00:00,153.99,154.01,153.41,153.71,11605.0,153.99,154.01,153.41,153.71,11605.0
2024-08-28 11:30:00,153.65,154.03,153.49,153.97,9318.0,153.65,154.03,153.49,153.97,9318.0
2024-08-28 12:00:00,153.9,153.93,152.5,152.77,19116.0,153.9,153.93,152.5,152.77,19116.0
2024-08-28 12:30:00,152.75,153.36,152.57,153.19,10214.0,152.75,153.36,152.57,153.19,10214.0
2024-08-28 13:00:00,153.29,153.51,153.12,153.24,6551.0,153.29,153.51,153.12,153.24,6551.0
2024-08-28 13:30:00,153.33,153.43,152.87,152.87,11672.0,153.33,153.43,152.87,152.87,11672.0
2024-08-28 14:00:00,152.91,153.4,152.83,153.06,7690.0,152.91,153.4,152.83,153.06,7690.0
2024-08-28 14:30:00,153.09,154.04,152.86,153.89,9509.0,153.09,154.04,152.86,153.89,9509.0
2024-08-28 15:00:00,153.86,154.06,153.59,154.03,12471.0,153.86,154.06,153.59,154.03,12471.0
2024-08-28 15:30:00,154.09,154.09,153.26,153.57,80105.0,154.09,154.09,153.26,153.57,80105.0
2024-08-29 09:30:00,155.0,155.49,153.71,153.81,12574.0,155.0,155.49,153.71,153.81,12574.0
2024-08-29 10:00:00,153.93,155.98,153.93,155.51,28370.0,153.93,155.98,153.93,155.51,28370.0
2024-08-29 10:30:00,155.69,156.12,155.54,155.81,8644.0,155.69,156.12,155.54,155.81,8644.0
2024-08-29 11:00:00,155.81,156.18,155.51,156.02,29125.0,155.81,156.18,155.51,156.02,29125.0
2024-08-29 11:30:00,156.02,156.58,156.02,156.58,14872.0,156.02,156.58,156.02,156.58,14872.0
2024-08-29 12:00:00,156.67,157.28,156.55,157.27,9721.0,156.67,157.28,156.55,157.27,9721.0
2024-08-29 12:30:00,157.32,157.41,156.87,157.22,7887.0,157.32,157.41,156.87,157.22,7887.0
2024-08-29 13:00:00,157.25,157.33,156.96,157.15,10971.0,157.25,157.33,156.96,157.15,10971.0
2024-08-29 13:30:00,157.15,157.64,157.09,157.6,14567.0,157.15,157.64,157.09,157.6,14567.0
2024-08-29 14:00:00,157.44,157.52,156.81,156.94,7720.0,157.44,157.52,156.81,156.94,7720.0
2024-08-29 14:30:00,156.65,156.83,155.71,156.17,21200.0,156.65,156.83,155.71,156.17,21200.0
2024-08-29 15:00:00,156.03,156.6,155.94,156.41,12955.0,156.03,156.6,155.94,156.41,12955.0
2024-08-29 15:30:00,156.38,156.38,154.93,155.1,70644.0,156.38,156.38,154.93,155.1,70644.0
2024-08-30 09:30:00,155.82,157.62,155.03,155.97,22752.0,155.82,157.62,155.03,155.97,22752.0
2024-08-30 10:00:00,156.1,156.42,155.68,156.18,12812.0,156.1,156.42,155.68,156.18,12812.0
2024-08-30 10:30:00,156.04,156.1,155.54,155.73,12298.0,156.04,156.1,155.54,155.73,12298.0
2024-08-30 11:00:00,155.71,156.04,154.32,154.32,18864.0,155.71,156.04,154.32,154.32,18864.0
2024-08-30 11:30:00,154.26,154.34,153.62,153.75,12212.0,154.26,154.34,153.62,153.75,12212.0
2024-08-30 12:00:00,153.77,154.02,153.41,153.5,10146.0,153.77,154.02,153.41,153.5,10146.0
2024-08-30 12:30:00,153.5,154.36,153.25,154.09,12229.0,153.5,154.36,153.25,154.09,12229.0
2024-08-30 13:00:00,154.19,154.59,153.92,154.02,9809.0,154.19,154.59,153.92,154.02,9809.0
2024-08-30 13:30:00,154.04,154.44,154.04,154.3,11484.0,154.04,154.44,154.04,154.3,11484.0
2024-08-30 14:00:00,154.27,155.22,154.2,155.0,8336.0,154.27,155.22,154.2,155.0,8336.0
2024-08-30 14:30:00,154.95,155.65,154.89,155.38,13031.0,154.95,155.65,154.89,155.38,13031.0
2024-08-30 15:00:00,155.41,156.0,155.24,155.98,19254.0,155.41,156.0,155.24,155.98,19254.0
2024-08-30 15:30:00,155.84,156.61,155.53,156.54,44484.0,155.84,156.61,155.53,156.54,44484.0
2024-09-03 09:30:00,155.36,155.36,151.57,152.39,31840.0,155.36,155.36,151.57,152.39,31840.0
2024-09-03 10:00:00,152.32,152.32,150.56,150.61,13327.0,152.32,152.32,150.56,150.61,13327.0
2024-09-03 10:30:00,150.67,150.67,149.29,149.59,25914.0,150.67,150.67,149.29,149.59,25914.0
2024-09-03 11:00:00,149.35,149.96,149.31,149.45,23282.0,149.35,149.96,149.31,149.45,23282.0
2024-09-03 11:30:00,149.59,149.78,149.09,149.15,10250.0,149.59,149.78,149.09,149.15,10250.0
2024-09-03 12:00:00,149.19,149.31,148.14,148.15,12460.0,149.19,149.31,148.14,148.15,12460.0
2024-09-03 12:30:00,148.26,148.42,147.69,147.73,16214.0,148.26,148.42,147.69,147.73,16214.0
2024-09-03 13:00:00,147.69,147.78,147.32,147.48,12443.0,147.69,147.78,147.32,147.48,12443.0
2024-09-03 13:30:00,147.52,147.69,147.15,147.15,13231.0,147.52,147.69,147.15,147.15,13231.0
2024-09-03 14:00:00,147.14,147.55,146.8,147.22,13668.0,147.14,147.55,146.8,147.22,13668.0
2024-09-03 14:30:00,147.22,147.42,147.09,147.19,14282.0,147.22,147.42,147.09,147.19,14282.0
2024-09-03 15:00:00,147.19,147.49,146.38,146.64,27714.0,147.19,147.49,146.38,146.64,27714.0
2024-09-03 15:30:00,146.7,147.13,146.15,146.96,110442.0,146.7,147.13,146.15,146.96,110442.0
2024-09-04 09:30:00,146.71,148.51,146.37,148.47,21657.0,146.71,148.51,146.37,148.47,21657.0
2024-09-04 10:00:00,148.25,148.25,147.01,147.08,22078.0,148.25,148.25,147.01,147.08,22078.0
2024-09-04 10:30:00,147.22,148.15,146.9,147.76,34484.0,147.22,148.15,146.9,147.76,34484.0
2024-09-04 11:00:00,147.81,147.88,146.41,146.41,16718.0,147.81,147.88,146.41,146.41,16718.0
2024-09-04 11:30:00,146.28,146.53,145.77,145.84,17392.0,146.28,146.53,145.77,145.84,17392.0
2024-09-04 12:00:00,145.81,146.14,145.52,146.06,8598.0,145.81,146.14,145.52,146.06,8598.0
2024-09-04 12:30:00,146.06,146.77,146.06,146.77,11682.0,146.06,146.77,146.06,146.77,11682.0
2024-09-04 13:00:00,146.66,147.29,146.6,147.15,10302.0,146.66,147.29,146.6,147.15,10302.0
2024-09-04 13:30:00,147.16,147.57,146.95,147.12,12855.0,147.16,147.57,146.95,147.12,12855.0
2024-09-04 14:00:00,147.21,148.1,147.08,148.03,13380.0,147.21,148.1,147.08,148.03,13380.0
2024-09-04 14:30:00,148.1,148.1,146.34,147.34,27128.0,148.1,148.1,146.34,147.34,27128.0
2024-09-04 15:00:00,147.22,147.34,146.86,147.05,16944.0,147.22,147.34,146.86,147.05,16944.0
2024-09-04 15:30:00,147.01,147.41,146.59,146.8,86813.0,147.01,147.41,146.59,146.8,86813.0
2024-09-05 09:30:00,146.36,146.79,143.33,143.39,37088.0,146.36,146.79,143.33,143.39,37088.0
2024-09-05 10:00:00,143.25,144.61,143.12,143.37,24072.0,143.25,144.61,143.12,143.37,24072.0
2024-09-05 10:30:00,143.38,143.99,143.16,143.61,21875.0,143.38,143.99,143.16,143.61,21875.0
2024-09-05 11:00:00,143.54,144.45,143.39,143.75,24268.0,143.54,144.45,143.39,143.75,24268.0
2024-09-05 11:30:00,143.73,144.22,143.4,143.55,10404.0,143.73,144.22,143.4,143.55,10404.0
2024-09-05 12:00:00,143.42,144.22,143.33,144.14,15546.0,143.42,144.22,143.33,144.14,15546.0
2024-09-05 12:30:00,143.98,144.22,143.63,143.95,8378.0,143.98,144.22,143.63,143.95,8378.0
2024-09-05 13:00:00,143.94,144.11,143.51,143.6,10572.0,143.94,144.11,143.51,143.6,10572.0
2024-09-05 13:30:00,143.67,144.4,143.58,144.08,6995.0,143.67,144.4,143.58,144.08,6995.0
2024-09-05 14:00:00,144.08,144.37,143.66,143.87,25069.0,144.08,144.37,143.66,143.87,25069.0
2024-09-05 14:30:00,143.92,144.87,143.92,144.78,19912.0,143.92,144.87,143.92,144.78,19912.0
2024-09-05 15:00:00,144.83,144.99,144.37,144.99,21847.0,144.83,144.99,144.37,144.99,21847.0
2024-09-05 15:30:00,144.99,145.41,144.61,145.27,77121.0,144.99,145.41,144.61,145.27,77121.0
2024-09-06 09:30:00,145.33,146.38,144.66,144.88,30166.0,145.33,146.38,144.66,144.88,30166.0
2024-09-06 10:00:00,144.46,144.89,142.67,143.06,39295.0,144.46,144.89,142.67,143.06,39295.0
2024-09-06 10:30:00,142.99,143.36,141.94,142.05,28983.0,142.99,143.36,141.94,142.05,28983.0
2024-09-06 11:00:00,142.18,143.6,141.23,141.4,14440.0,142.18,143.6,141.23,141.4,14440.0
2024-09-06 11:30:00,141.48,141.71,140.6,140.91,25304.0,141.48,141.71,140.6,140.91,25304.0
2024-09-06 12:00:00,140.76,140.98,139.77,139.77,15444.0,140.76,140.98,139.77,139.77,15444.0
2024-09-06 12:30:00,139.84,140.31,139.51,140.07,16696.0,139.84,140.31,139.51,140.07,16696.0
2024-09-06 13:00:00,139.87,140.48,139.83,140.42,12950.0,139.87,140.48,139.83,140.42,12950.0
2024-09-06 13:30:00,140.06,140.2,139.76,140.09,8767.0,140.06,140.2,139.76,140.09,8767.0
2024-09-06 14:00:00,140.12,140.12,139.15,139.22,6425.0,140.12,140.12,139.15,139.22,6425.0
2024-09-06 14:30:00,139.25,139.98,138.89,139.98,13845.0,139.25,139.98,138.89,139.98,13845.0
2024-09-06 15:00:00,139.93,140.37,139.81,140.05,18200.0,139.93,140.37,139.81,140.05,18200.0
2024-09-06 15:30:00,139.93,140.22,139.27,139.74,94540.0,139.93,140.22,139.27,139.74,94540.0
2024-09-09 09:30:00,140.94,143.13,140.17,143.06,51520.0,140.94,143.13,140.17,143.06,51520.0
2024-09-09 10:00:00,143.17,144.76,142.9,144.33,53390.0,143.17,144.76,142.9,144.33,53390.0
2024-09-09 10:30:00,144.32,144.32,142.9,143.25,38947.0,144.32,144.32,142.9,143.25,38947.0
2024-09-09 11:00:00,143.03,143.23,142.02,142.63,28925.0,143.03,143.23,142.02,142.63,28925.0
2024-09-09 11:30:00,142.6,143.44,142.6,143.4,11843.0,142.6,143.44,142.6,143.4,11843.0
2024-09-09 12:00:00,143.46,143.6,143.2,143.41,27299.0,143.46,143.6,143.2,143.41,27299.0
2024-09-09 12:30:00,143.29,144.29,143.26,144.07,19589.0,143.29,144.29,143.26,144.07,19589.0
2024-09-09 13:00:00,144.08,144.31,143.83,143.98,20798.0,144.08,144.31,143.83,143.98,20798.0
2024-09-09 13:30:00,143.99,144.01,142.92,143.03,16923.0,143.99,144.01,142.92,143.03,16923.0
2024-09-09 14:00:00,142.89,143.48,142.64,143.38,12750.0,142.89,143.48,142.64,143.38,12750.0
2024-09-09 14:30:00,143.14,143.65,143.07,143.19,30086.0,143.14,143.65,143.07,143.19,30086.0
2024-09-09 15:00:00,143.1,143.18,142.55,143.02,37489.0,143.1,143.18,142.55,143.02,37489.0
2024-09-09 15:30:00,142.98,142.99,141.91,142.54,72063.0,142.98,142.99,141.91,142.54,72063.0
2024-09-10 09:30:00,144.24,144.24,142.1,143.82,38153.0,144.24,144.24,142.1,143.82,38153.0
2024-09-10 10:00:00,143.74,143.8,141.56,142.56,19034.0,143.74,143.8,141.56,142.56,19034.0
2024-09-10 10:30:00,142.46,142.75,142.03,142.15,28616.0,142.46,142.75,142.03,142.15,28616.0
2024-09-10 11:00:00,142.03,142.39,141.69,142.08,34037.0,142.03,142.39,141.69,142.08,34037.0
2024-09-10 11:30:00,142.08,142.11,141.32,141.34,17741.0,142.08,142.11,141.32,141.34,17741.0
2024-09-10 12:00:00,141.04,141.06,140.44,140.62,13155.0,141.04,141.06,140.44,140.62,13155.0
2024-09-10 12:30:00,140.46,141.39,140.46,141.08,14306.0,140.46,141.39,140.46,141.08,14306.0
2024-09-10 13:00:00,141.07,141.43,141.03,141.24,8742.0,141.07,141.43,141.03,141.24,8742.0
2024-09-10 13:30:00,141.33,141.46,141.17,141.17,11824.0,141.33,141.46,141.17,141.17,11824.0
2024-09-10 14:00:00,141.23,141.75,141.23,141.58,15346.0,141.23,141.75,141.23,141.58,15346.0
2024-09-10 14:30:00,141.59,142.34,141.59,142.34,17573.0,141.59,142.34,141.59,142.34,17573.0
2024-09-10 15:00:00,142.34,142.67,142.08,142.59,19604.0,142.34,142.67,142.08,142.59,19604.0
2024-09-10 15:30:00,142.45,142.76,141.93,142.69,54001.0,142.45,142.76,141.93,142.69,54001.0
2024-09-11 09:30:00,142.44,142.74,140.32,140.46,22367.0,142.44,142.74,140.32,140.46,22367.0
2024-09-11 10:00:00,140.33,140.39,139.02,139.23,23372.0,140.33,140.39,139.02,139.23,23372.0
2024-09-11 10:30:00,139.03,139.73,138.62,139.14,41827.0,139.03,139.73,138.62,139.14,41827.0
2024-09-11 11:00:00,139.0,139.8,138.96,139.49,18450.0,139.0,139.8,138.96,139.49,18450.0
2024-09-11 11:30:00,139.55,140.68,139.36,139.55,12419.0,139.55,140.68,139.36,139.55,12419.0
2024-09-11 12:00:00,140.06,140.89,140.06,140.69,31557.0,140.06,140.89,140.06,140.69,31557.0
2024-09-11 12:30:00,140.78,140.79,139.84,140.18,7578.0,140.78,140.79,139.84,140.18,7578.0
2024-09-11 13:00:00,140.21,141.39,140.21,141.31,10868.0,140.21,141.39,140.21,141.31,10868.0
2024-09-11 13:30:00,141.34,141.88,141.14,141.39,8655.0,141.34,141.88,141.14,141.39,8655.0
2024-09-11 14:00:00,141.4,142.13,141.4,142.04,24745.0,141.4,142.13,141.4,142.04,24745.0
2024-09-11 14:30:00,142.17,142.94,142.17,142.5,7460.0,142.17,142.94,142.17,142.5,7460.0
2024-09-11 15:00:00,142.37,143.21,142.24,143.19,24077.0,142.37,143.21,142.24,143.19,24077.0
2024-09-11 15:30:00,143.17,143.47,142.15,143.19,67398.0,143.17,143.47,142.15,143.19,67398.0
2024-09-12 09:30:00,142.96,142.96,140.23,140.63,18354.0,142.96,142.96,140.23,140.63,18354.0
2024-09-12 10:00:00,140.37,141.96,139.73,141.77,28307.0,140.37,141.96,139.73,141.77,28307.0
2024-09-12 10:30:00,141.76,142.11,140.86,141.17,8807.0,141.76,142.11,140.86,141.17,8807.0
2024-09-12 11:00:00,141.12,141.25,140.58,140.75,51555.0,141.12,141.25,140.58,140.75,51555.0
2024-09-12 11:30:00,140.75,141.03,140.12,140.42,24366.0,140.75,141.03,140.12,140.42,24366.0
2024-09-12 12:00:00,140.2,141.07,140.2,141.01,17387.0,140.2,141.07,140.2,141.01,17387.0
2024-09-12 12:30:00,140.69,141.01,140.14,140.91,7625.0,140.69,141.01,140.14,140.91,7625.0
2024-09-12 13:00:00,140.96,141.06,140.75,140.93,17553.0,140.96,141.06,140.75,140.93,17553.0
2024-09-12 13:30:00,140.95,141.51,140.84,141.46,12014.0,140.95,141.51,140.84,141.46,12014.0
2024-09-12 14:00:00,141.47,141.6,140.77,140.9,17091.0,141.47,141.6,140.77,140.9,17091.0
2024-09-12 14:30:00,140.82,141.11,139.76,140.34,27682.0,140.82,141.11,139.76,140.34,27682.0
2024-09-12 15:00:00,140.31,140.82,140.17,140.53,14908.0,140.31,140.82,140.17,140.53,14908.0
2024-09-12 15:30:00,140.56,140.85,140.34,140.73,100248.0,140.56,140.85,140.34,140.73,100248.0
2024-09-13 09:30:00,142.32,143.61,141.55,142.25,50835.0,142.32,143.61,141.55,142.25,50835.0
2024-09-13 10:00:00,142.16,142.26,141.38,141.63,39742.0,142.16,142.26,141.38,141.63,39742.0
2024-09-13 10:30:00,141.31,141.51,140.67,141.08,26577.0,141.31,141.51,140.67,141.08,26577.0
2024-09-13 11:00:00,140.91,140.93,140.41,140.43,13585.0,140.91,140.93,140.41,140.43,13585.0
2024-09-13 11:30:00,140.4,141.69,140.4,141.15,38269.0,140.4,141.69,140.4,141.15,38269.0
2024-09-13 12:00:00,141.2,141.45,141.09,141.19,29470.0,141.2,141.45,141.09,141.19,29470.0
2024-09-13 12:30:00,141.14,141.77,141.14,141.58,21092.0,141.14,141.77,141.14,141.58,21092.0
2024-09-13 13:00:00,141.57,141.64,141.37,141.58,12190.0,141.57,141.64,141.37,141.58,12190.0
2024-09-13 13:30:00,141.62,141.92,141.47,141.61,16296.0,141.62,141.92,141.47,141.61,16296.0
2024-09-13 14:00:00,141.46,141.47,141.03,141.12,11332.0,141.46,141.47,141.03,141.12,11332.0
2024-09-13 14:30:00,141.04,141.06,140.43,140.84,13295.0,141.04,141.06,140.43,140.84,13295.0
2024-09-13 15:00:00,140.76,140.76,139.99,140.2,40992.0,140.76,140.76,139.99,140.2,40992.0
2024-09-13 15:30:00,140.1,140.68,139.85,140.58,76099.0,140.1,140.68,139.85,140.58,76099.0
2024-09-16 09:30:00,141.0,142.01,140.61,141.49,45657.0,141.0,142.01,140.61,141.49,45657.0
2024-09-16 10:00:00,141.66,141.84,140.07,140.16,29813.0,141.66,141.84,140.07,140.16,29813.0
2024-09-16 10:30:00,140.05,140.79,139.66,140.41,12911.0,140.05,140.79,139.66,140.41,12911.0
2024-09-16 11:00:00,140.31,140.59,140.12,140.18,15692.0,140.31,140.59,140.12,140.18,15692.0
2024-09-16 11:30:00,140.2,140.69,140.14,140.6,12791.0,140.2,140.69,140.14,140.6,12791.0
2024-09-16 12:00:00,140.58,140.69,140.23,140.69,10425.0,140.58,140.69,140.23,140.69,10425.0
2024-09-16 12:30:00,140.79,140.85,140.54,140.61,12209.0,140.79,140.85,140.54,140.61,12209.0
2024-09-16 13:00:00,140.62,140.62,140.3,140.46,15382.0,140.62,140.62,140.3,140.46,15382.0
2024-09-16 13:30:00,140.46,141.1,140.46,141.08,36520.0,140.46,141.1,140.46,141.08,36520.0
2024-09-16 14:00:00,141.08,141.31,140.74,141.0,15649.0,141.08,141.31,140.74,141.0,15649.0
2024-09-16 14:30:00,140.93,141.01,140.67,140.97,6418.0,140.93,141.01,140.67,140.97,6418.0
2024-09-16 15:00:00,140.97,141.26,140.71,141.11,16378.0,140.97,141.26,140.71,141.11,16378.0
2024-09-16 15:30:00,141.17,141.99,140.97,141.44,72758.0,141.17,141.99,140.97,141.44,72758.0
2024-09-17 09:30:00,142.73,143.43,141.85,142.89,42815.0,142.73,143.43,141.85,142.89,42815.0
2024-09-17 10:00:00,142.78,144.59,142.68,143.72,78044.0,142.78,144.59,142.68,143.72,78044.0
2024-09-17 10:30:00,143.55,144.1,143.4,143.87,28304.0,143.55,144.1,143.4,143.87,28304.0
2024-09-17 11:00:00,143.87,144.43,143.86,144.38,32859.0,143.87,144.43,143.86,144.38,32859.0
2024-09-17 11:30:00,144.29,144.34,143.77,143.92,13501.0,144.29,144.34,143.77,143.92,13501.0
2024-09-17 12:00:00,143.84,144.13,143.65,143.97,50924.0,143.84,144.13,143.65,143.97,50924.0
2024-09-17 12:30:00,143.89,143.89,142.33,142.49,47848.0,143.89,143.89,142.33,142.49,47848.0
2024-09-17 13:00:00,142.46,143.56,142.23,143.46,63800.0,142.46,143.56,142.23,143.46,63800.0
2024-09-17 13:30:00,143.41,143.62,142.85,143.35,41404.0,143.41,143.62,142.85,143.35,41404.0
2024-09-17 14:00:00,143.36,143.5,142.91,143.0,59405.0,143.36,143.5,142.91,143.0,59405.0
2024-09-17 14:30:00,142.9,143.58,142.83,143.58,66039.0,142.9,143.58,142.83,143.58,66039.0
2024-09-17 15:00:00,143.57,143.82,143.32,143.74,10159.0,143.57,143.82,143.32,143.74,10159.0
2024-09-17 15:30:00,143.69,144.24,143.51,143.73,61755.0,143.69,144.24,143.51,143.73,61755.0
2024-09-18 09:30:00,143.79,145.47,143.79,144.49,42794.0,143.79,145.47,143.79,144.49,42794.0
2024-09-18 10:00:00,144.44,145.15,143.59,144.57,36289.0,144.44,145.15,143.59,144.57,36289.0
2024-09-18 10:30:00,144.33,144.6,143.14,143.62,24931.0,144.33,144.6,143.14,143.62,24931.0
2024-09-18 11:00:00,143.73,144.34,143.55,144.14,7084.0,143.73,144.34,143.55,144.14,7084.0
2024-09-18 11:30:00,144.08,144.36,143.8,144.0,16512.0,144.08,144.36,143.8,144.0,16512.0
2024-09-18 12:00:00,143.97,144.31,143.85,144.03,13985.0,143.97,144.31,143.85,144.03,13985.0
2024-09-18 12:30:00,144.05,144.42,144.04,144.28,8628.0,144.05,144.42,144.04,144.28,8628.0
2024-09-18 13:00:00,144.18,144.31,143.75,144.18,25025.0,144.18,144.31,143.75,144.18,25025.0
2024-09-18 13:30:00,144.18,144.26,143.35,143.55,31000.0,144.18,144.26,143.35,143.55,31000.0
2024-09-18 14:00:00,143.55,146.58,143.28,146.22,47311.0,143.55,146.58,143.28,146.22,47311.0
2024-09-18 14:30:00,146.22,147.0,144.35,145.1,31771.0,146.22,147.0,144.35,145.1,31771.0
2024-09-18 15:00:00,145.1,145.43,143.11,144.34,43858.0,145.1,145.43,143.11,144.34,43858.0
2024-09-18 15:30:00,144.67,144.95,142.47,143.14,113493.0,144.67,144.95,142.47,143.14,113493.0
2024-09-19 09:30:00,147.58,147.58,142.25,143.14,77851.0,147.58,147.58,142.25,143.14,77851.0
2024-09-19 10:00:00,143.09,144.53,142.62,144.53,126000.0,143.09,144.53,142.62,144.53,126000.0
2024-09-19 10:30:00,144.39,144.85,143.42,143.95,68020.0,144.39,144.85,143.42,143.95,68020.0
2024-09-19 11:00:00,143.95,144.54,143.72,144.34,58076.0,143.95,144.54,143.72,144.34,58076.0
2024-09-19 11:30:00,144.32,144.65,143.75,143.86,56829.0,144.32,144.65,143.75,143.86,56829.0
2024-09-19 12:00:00,143.86,144.42,143.7,144.12,50944.0,143.86,144.42,143.7,144.12,50944.0
2024-09-19 12:30:00,144.12,144.17,143.94,144.02,22040.0,144.12,144.17,143.94,144.02,22040.0
2024-09-19 13:00:00,144.06,144.09,143.53,143.66,16575.0,144.06,144.09,143.53,143.66,16575.0
2024-09-19 13:30:00,143.71,144.01,143.55,143.66,43194.0,143.71,144.01,143.55,143.66,43194.0
2024-09-19 14:00:00,143.66,143.78,143.1,143.6,44380.0,143.66,143.78,143.1,143.6,44380.0
2024-09-19 14:30:00,143.61,143.71,143.33,143.49,23208.0,143.61,143.71,143.33,143.49,23208.0
2024-09-19 15:00:00,143.5,143.5,142.8,142.82,55115.0,143.5,143.5,142.8,142.82,55115.0
2024-09-19 15:30:00,142.82,143.22,142.52,142.87,128857.0,142.82,143.22,142.52,142.87,128857.0
2024-09-20 09:30:00,142.31,142.93,141.82,142.68,70076.0,142.31,142.93,141.82,142.68,70076.0
2024-09-20 10:00:00,142.42,142.79,141.37,142.46,28471.0,142.42,142.79,141.37,142.46,28471.0
2024-09-20 10:30:00,142.45,143.0,140.94,140.94,52508.0,142.45,143.0,140.94,140.94,52508.0
2024-09-20 11:00:00,141.01,141.01,140.26,140.5,18922.0,141.01,141.01,140.26,140.5,18922.0
2024-09-20 11:30:00,140.4,141.43,140.23,141.03,18756.0,140.4,141.43,140.23,141.03,18756.0
2024-09-20 12:00:00,141.1,141.39,140.79,141.06,13562.0,141.1,141.39,140.79,141.06,13562.0
2024-09-20 12:30:00,141.04,141.16,140.85,140.96,10873.0,141.04,141.16,140.85,140.96,10873.0
2024-09-20 13:00:00,140.95,141.47,140.86,141.17,15081.0,140.95,141.47,140.86,141.17,15081.0
2024-09-20 13:30:00,141.14,141.26,140.51,141.0,12575.0,141.14,141.26,140.51,141.0,12575.0
2024-09-20 14:00:00,141.02,141.03,140.54,140.89,14029.0,141.02,141.03,140.54,140.89,14029.0
2024-09-20 14:30:00,140.89,141.03,140.43,140.87,16616.0,140.89,141.03,140.43,140.87,16616.0
2024-09-20 15:00:00,140.86,141.28,140.39,141.17,29657.0,140.86,141.28,140.39,141.17,29657.0
2024-09-20 15:30:00,141.08,141.82,140.97,141.67,157518.0,141.08,141.82,140.97,141.67,157518.0
2024-09-23 09:30:00,143.01,146.64,142.95,145.29,45137.0,143.01,146.64,142.95,145.29,45137.0
2024-09-23 10:00:00,145.29,145.34,143.26,143.96,21116.0,145.29,145.34,143.26,143.96,21116.0
2024-09-23 10:30:00,144.07,144.07,143.26,143.42,12724.0,144.07,144.07,143.26,143.42,12724.0
2024-09-23 11:00:00,143.08,144.18,143.0,143.69,10497.0,143.08,144.18,143.0,143.69,10497.0
2024-09-23 11:30:00,143.99,144.99,143.86,144.56,33561.0,143.99,144.99,143.86,144.56,33561.0
2024-09-23 12:00:00,144.42,144.61,143.83,144.4,19714.0,144.42,144.61,143.83,144.4,19714.0
2024-09-23 12:30:00,144.4,145.54,144.07,145.41,49685.0,144.4,145.54,144.07,145.41,49685.0
2024-09-23 13:00:00,145.34,145.86,145.19,145.75,20708.0,145.34,145.86,145.19,145.75,20708.0
2024-09-23 13:30:00,145.82,145.89,145.62,145.83,25530.0,145.82,145.89,145.62,145.83,25530.0
2024-09-23 14:00:00,145.86,145.86,145.54,145.78,18580.0,145.86,145.86,145.54,145.78,18580.0
2024-09-23 14:30:00,145.78,146.01,145.6,145.86,27543.0,145.78,146.01,145.6,145.86,27543.0
2024-09-23 15:00:00,145.78,146.78,145.72,146.52,41766.0,145.78,146.78,145.72,146.52,41766.0
2024-09-23 15:30:00,146.53,146.55,145.78,146.15,156575.0,146.53,146.55,145.78,146.15,156575.0
2024-09-24 09:30:00,146.77,148.76,146.52,148.06,72741.0,146.77,148.76,146.52,148.06,72741.0
2024-09-24 10:00:00,148.0,148.68,147.18,148.28,27482.0,148.0,148.68,147.18,148.28,27482.0
2024-09-24 10:30:00,148.3,148.64,147.06,147.44,18676.0,148.3,148.64,147.06,147.44,18676.0
2024-09-24 11:00:00,147.56,148.68,147.56,148.39,25334.0,147.56,148.68,147.56,148.39,25334.0
2024-09-24 11:30:00,148.43,148.63,148.0,148.34,14740.0,148.43,148.63,148.0,148.34,14740.0
2024-09-24 12:00:00,148.24,148.55,148.02,148.22,15556.0,148.24,148.55,148.02,148.22,15556.0
2024-09-24 12:30:00,148.24,148.68,148.18,148.64,11901.0,148.24,148.68,148.18,148.64,11901.0
2024-09-24 13:00:00,148.6,150.41,148.6,150.17,44422.0,148.6,150.41,148.6,150.17,44422.0
2024-09-24 13:30:00,150.24,150.83,149.79,149.92,23957.0,150.24,150.83,149.79,149.92,23957.0
2024-09-24 14:00:00,149.8,151.24,149.75,150.43,66206.0,149.8,151.24,149.75,150.43,66206.0
2024-09-24 14:30:00,150.52,151.17,150.4,150.94,39671.0,150.52,151.17,150.4,150.94,39671.0
2024-09-24 15:00:00,150.87,151.03,150.61,150.76,37801.0,150.87,151.03,150.61,150.76,37801.0
2024-09-24 15:30:00,150.73,150.86,150.17,150.84,137175.0,150.73,150.86,150.17,150.84,137175.0
2024-09-25 09:30:00,150.94,152.0,149.13,150.41,33059.0,150.94,152.0,149.13,150.41,33059.0
2024-09-25 10:00:00,150.65,151.03,149.39,149.61,21936.0,150.65,151.03,149.39,149.61,21936.0
2024-09-25 10:30:00,149.69,150.42,149.6,149.93,17792.0,149.69,150.42,149.6,149.93,17792.0
2024-09-25 11:00:00,149.96,150.17,149.31,149.75,41624.0,149.96,150.17,149.31,149.75,41624.0
2024-09-25 11:30:00,149.69,149.85,149.24,149.27,11719.0,149.69,149.85,149.24,149.27,11719.0
2024-09-25 12:00:00,149.35,149.83,149.16,149.16,10445.0,149.35,149.83,149.16,149.16,10445.0
2024-09-25 12:30:00,149.12,149.74,148.87,149.7,23444.0,149.12,149.74,148.87,149.7,23444.0
2024-09-25 13:00:00,149.73,150.17,149.39,149.5,32426.0,149.73,150.17,149.39,149.5,32426.0
2024-09-25 13:30:00,149.48,149.48,147.89,148.53,14786.0,149.48,149.48,147.89,148.53,14786.0
2024-09-25 14:00:00,148.64,148.88,148.29,148.83,13555.0,148.64,148.88,148.29,148.83,13555.0
2024-09-25 14:30:00,148.86,149.16,148.32,148.42,18208.0,148.86,149.16,148.32,148.42,18208.0
2024-09-25 15:00:00,148.38,148.7,148.27,148.38,15049.0,148.38,148.7,148.27,148.38,15049.0
2024-09-25 15:30:00,148.33,148.33,147.46,147.61,67771.0,148.33,148.33,147.46,147.61,67771.0
2024-09-26 09:30:00,150.73,151.17,150.07,150.56,32826.0,150.73,151.17,150.07,150.56,32826.0
2024-09-26 10:00:00,150.63,151.62,150.4,150.98,45818.0,150.63,151.62,150.4,150.98,45818.0
2024-09-26 10:30:00,150.94,151.72,150.1,150.24,40649.0,150.94,151.72,150.1,150.24,40649.0
2024-09-26 11:00:00,150.0,151.21,149.88,150.6,20757.0,150.0,151.21,149.88,150.6,20757.0
2024-09-26 11:30:00,150.77,152.25,150.7,152.2,20448.0,150.77,152.25,150.7,152.2,20448.0
2024-09-26 12:00:00,152.2,152.46,151.49,151.97,22775.0,152.2,152.46,151.49,151.97,22775.0
2024-09-26 12:30:00,151.96,152.4,151.75,152.4,21412.0,151.96,152.4,151.75,152.4,21412.0
2024-09-26 13:00:00,152.37,152.9,151.54,152.09,29144.0,152.37,152.9,151.54,152.09,29144.0
2024-09-26 13:30:00,152.05,152.72,152.04,152.59,16721.0,152.05,152.72,152.04,152.59,16721.0
2024-09-26 14:00:00,152.68,153.21,152.52,153.09,33537.0,152.68,153.21,152.52,153.09,33537.0
2024-09-26 14:30:00,153.09,153.13,151.89,152.4,32630.0,153.09,153.13,151.89,152.4,32630.0
2024-09-26 15:00:00,152.31,152.31,151.49,152.14,36291.0,152.31,152.31,151.49,152.14,36291.0
2024-09-26 15:30:00,152.13,152.34,151.27,152.23,125271.0,152.13,152.34,151.27,152.23,125271.0
2024-09-27 09:30:00,154.0,155.51,153.2,153.82,68939.0,154.0,155.51,153.2,153.82,68939.0
2024-09-27 10:00:00,154.0,157.67,153.21,157.5,62654.0,154.0,157.67,153.21,157.5,62654.0
2024-09-27 10:30:00,157.49,157.62,156.45,157.19,45391.0,157.49,157.62,156.45,157.19,45391.0
2024-09-27 11:00:00,157.19,157.19,156.3,156.91,20414.0,157.19,157.19,156.3,156.91,20414.0
2024-09-27 11:30:00,156.82,157.4,156.68,156.68,21258.0,156.82,157.4,156.68,156.68,21258.0
2024-09-27 12:00:00,156.71,157.13,156.41,156.58,15575.0,156.71,157.13,156.41,156.58,15575.0
2024-09-27 12:30:00,156.5,156.61,155.85,156.11,22990.0,156.5,156.61,155.85,156.11,22990.0
2024-09-27 13:00:00,156.1,156.28,155.43,155.81,24683.0,156.1,156.28,155.43,155.81,24683.0
2024-09-27 13:30:00,155.71,155.85,154.96,155.53,37335.0,155.71,155.85,154.96,155.53,37335.0
2024-09-27 14:00:00,155.49,155.63,155.05,155.21,22759.0,155.49,155.63,155.05,155.21,22759.0
2024-09-27 14:30:00,155.21,155.77,154.85,155.63,26369.0,155.21,155.77,154.85,155.63,26369.0
2024-09-27 15:00:00,155.58,155.59,154.41,154.5,25232.0,155.58,155.59,154.41,154.5,25232.0
2024-09-27 15:30:00,154.41,154.99,153.97,154.72,75181.0,154.41,154.99,153.97,154.72,75181.0
2024-09-30 09:30:00,155.44,155.98,154.42,154.86,38650.0,155.44,155.98,154.42,154.86,38650.0
2024-09-30 10:00:00,154.69,156.52,154.69,156.28,37886.0,154.69,156.52,154.69,156.28,37886.0
2024-09-30 10:30:00,156.41,157.26,156.07,156.44,26626.0,156.41,157.26,156.07,156.44,26626.0
2024-09-30 11:00:00,156.37,156.89,155.43,155.46,41379.0,156.37,156.89,155.43,155.46,41379.0
2024-09-30 11:30:00,155.62,155.63,154.85,154.95,22757.0,155.62,155.63,154.85,154.95,22757.0
2024-09-30 12:00:00,154.95,156.5,154.94,156.4,29028.0,154.95,156.5,154.94,156.4,29028.0
2024-09-30 12:30:00,156.41,157.55,156.33,157.55,20348.0,156.41,157.55,156.33,157.55,20348.0
2024-09-30 13:00:00,157.42,157.72,157.05,157.5,21029.0,157.42,157.72,157.05,157.5,21029.0
2024-09-30 13:30:00,157.46,158.0,157.42,157.44,34538.0,157.46,158.0,157.42,157.44,34538.0
2024-09-30 14:00:00,157.44,157.44,155.96,156.38,22862.0,157.44,157.44,155.96,156.38,22862.0
2024-09-30 14:30:00,156.38,157.36,156.08,157.14,31501.0,156.38,157.36,156.08,157.14,31501.0
2024-09-30 15:00:00,157.26,157.34,156.76,157.29,35623.0,157.26,157.34,156.76,157.29,35623.0
2024-09-30 15:30:00,157.34,159.08,157.08,158.8,197723.0,157.34,159.08,157.08,158.8,197723.0
2024-10-01 09:30:00,158.2,158.95,156.88,157.83,61950.0,158.2,158.95,156.88,157.83,61950.0
2024-10-01 10:00:00,157.78,158.88,155.87,157.36,49256.0,157.78,158.88,155.87,157.36,49256.0
2024-10-01 10:30:00,157.4,159.11,157.1,159.11,38148.0,157.4,159.11,157.1,159.11,38148.0
2024-10-01 11:00:00,158.97,160.76,158.35,160.76,34360.0,158.97,160.76,158.35,160.76,34360.0
2024-10-01 11:30:00,160.69,161.76,160.36,160.63,33927.0,160.69,161.76,160.36,160.63,33927.0
2024-10-01 12:00:00,160.44,160.57,159.53,160.04,13848.0,160.44,160.57,159.53,160.04,13848.0
2024-10-01 12:30:00,159.97,160.64,159.71,160.09,12929.0,159.97,160.64,159.71,160.09,12929.0
2024-10-01 13:00:00,159.54,159.57,158.26,158.31,11985.0,159.54,159.57,158.26,158.31,11985.0
2024-10-01 13:30:00,158.31,159.3,158.31,159.25,22079.0,158.31,159.3,158.31,159.25,22079.0
2024-10-01 14:00:00,159.25,160.13,159.25,159.95,22770.0,159.25,160.13,159.25,159.95,22770.0
2024-10-01 14:30:00,159.97,160.08,159.42,159.84,22462.0,159.97,160.08,159.42,159.84,22462.0
2024-10-01 15:00:00,159.75,159.79,159.06,159.24,53310.0,159.75,159.79,159.06,159.24,53310.0
2024-10-01 15:30:00,159.07,159.07,157.36,158.18,112576.0,159.07,159.07,157.36,158.18,112576.0
2024-10-02 09:30:00,157.12,157.84,156.08,157.39,28956.0,157.12,157.84,156.08,157.39,28956.0
2024-10-02 10:00:00,157.34,160.44,157.33,159.12,32294.0,157.34,160.44,157.33,159.12,32294.0
2024-10-02 10:30:00,158.9,159.71,158.54,159.39,20021.0,158.9,159.71,158.54,159.39,20021.0
2024-10-02 11:00:00,159.28,160.5,159.2,160.48,14702.0,159.28,160.5,159.2,160.48,14702.0
2024-10-02 11:30:00,160.57,160.87,159.9,160.45,22574.0,160.57,160.87,159.9,160.45,22574.0
2024-10-02 12:00:00,160.45,160.8,160.24,160.8,13260.0,160.45,160.8,160.24,160.8,13260.0
2024-10-02 12:30:00,160.74,160.91,160.27,160.65,33366.0,160.74,160.91,160.27,160.65,33366.0
2024-10-02 13:00:00,160.69,161.47,160.38,161.14,21557.0,160.69,161.47,160.38,161.14,21557.0
2024-10-02 13:30:00,161.14,161.72,160.85,161.67,12739.0,161.14,161.72,160.85,161.67,12739.0
2024-10-02 14:00:00,161.63,161.73,161.09,161.47,16359.0,161.63,161.73,161.09,161.47,16359.0
2024-10-02 14:30:00,161.37,162.1,161.36,162.1,22027.0,161.37,162.1,161.36,162.1,22027.0
2024-10-02 15:00:00,162.12,162.12,161.42,161.64,23709.0,162.12,162.12,161.42,161.64,23709.0
2024-10-02 15:30:00,161.59,162.03,160.97,161.94,93298.0,161.59,162.03,160.97,161.94,93298.0
2024-10-03 09:30:00,161.05,161.83,158.5,159.61,42042.0,161.05,161.83,158.5,159.61,42042.0
2024-10-03 10:00:00,159.5,160.18,158.5,159.07,24294.0,159.5,160.18,158.5,159.07,24294.0
2024-10-03 10:30:00,158.67,158.95,157.5,157.72,15539.0,158.67,158.95,157.5,157.72,15539.0
2024-10-03 11:00:00,157.57,158.1,157.44,157.81,20155.0,157.57,158.1,157.44,157.81,20155.0
2024-10-03 11:30:00,157.97,159.0,157.97,158.68,14533.0,157.97,159.0,157.97,158.68,14533.0
2024-10-03 12:00:00,158.65,159.05,158.55,158.83,8240.0,158.65,159.05,158.55,158.83,8240.0
2024-10-03 12:30:00,158.8,158.8,157.88,157.99,12679.0,158.8,158.8,157.88,157.99,12679.0
2024-10-03 13:00:00,158.02,158.46,157.76,157.95,15720.0,158.02,158.46,157.76,157.95,15720.0
2024-10-03 13:30:00,158.05,158.15,157.77,157.79,7139.0,158.05,158.15,157.77,157.79,7139.0
2024-10-03 14:00:00,157.74,159.05,157.63,159.03,13287.0,157.74,159.05,157.63,159.03,13287.0
2024-10-03 14:30:00,158.96,159.11,158.51,158.89,15757.0,158.96,159.11,158.51,158.89,15757.0
2024-10-03 15:00:00,158.69,158.7,158.26,158.47,15992.0,158.69,158.7,158.26,158.47,15992.0
2024-10-03 15:30:00,158.47,158.66,157.67,158.12,86100.0,158.47,158.66,157.67,158.12,86100.0
2024-10-04 09:30:00,161.19,161.19,158.31,158.33,21954.0,161.19,161.19,158.31,158.33,21954.0
2024-10-04 10:00:00,158.6,159.07,157.78,158.33,12625.0,158.6,159.07,157.78,158.33,12625.0
2024-10-04 10:30:00,158.1,158.98,157.72,158.75,16267.0,158.1,158.98,157.72,158.75,16267.0
2024-10-04 11:00:00,158.65,159.01,157.87,157.88,14536.0,158.65,159.01,157.87,157.88,14536.0
2024-10-04 11:30:00,157.86,158.17,157.34,158.0,13136.0,157.86,158.17,157.34,158.0,13136.0
2024-10-04 12:00:00,158.03,158.18,157.51,157.53,11989.0,158.03,158.18,157.51,157.53,11989.0
2024-10-04 12:30:00,157.46,158.35,157.3,158.35,14408.0,157.46,158.35,157.3,158.35,14408.0
2024-10-04 13:00:00,158.28,159.07,158.24,158.64,16398.0,158.28,159.07,158.24,158.64,16398.0
2024-10-04 13:30:00,158.8,159.02,158.37,158.37,7676.0,158.8,159.02,158.37,158.37,7676.0
2024-10-04 14:00:00,158.49,159.19,158.37,159.08,9788.0,158.49,159.19,158.37,159.08,9788.0
2024-10-04 14:30:00,158.99,159.58,158.92,159.46,9116.0,158.99,159.58,158.92,159.46,9116.0
2024-10-04 15:00:00,159.37,160.3,159.22,160.18,13481.0,159.37,160.3,159.22,160.18,13481.0
2024-10-04 15:30:00,160.09,160.38,159.7,160.24,66757.0,160.09,160.38,159.7,160.24,66757.0
2024-10-07 09:30:00,163.75,172.03,162.68,171.85,221166.0,163.75,172.03,162.68,171.85,221166.0
2024-10-07 10:00:00,171.73,174.09,171.5,172.73,158457.0,171.73,174.09,171.5,172.73,158457.0
2024-10-07 10:30:00,172.38,173.82,170.52,171.99,102419.0,172.38,173.82,170.52,171.99,102419.0
2024-10-07 11:00:00,171.77,173.63,170.14,173.63,111535.0,171.77,173.63,170.14,173.63,111535.0
2024-10-07 11:30:00,173.59,174.03,172.09,172.35,74723.0,173.59,174.03,172.09,172.35,74723.0
2024-10-07 12:00:00,172.35,173.06,171.61,172.77,58320.0,172.35,173.06,171.61,172.77,58320.0
2024-10-07 12:30:00,172.66,174.31,172.55,174.31,60954.0,172.66,174.31,172.55,174.31,60954.0
2024-10-07 13:00:00,174.35,174.35,172.15,172.84,60239.0,174.35,174.35,172.15,172.84,60239.0
2024-10-07 13:30:00,172.79,173.43,172.02,172.35,30174.0,172.79,173.43,172.02,172.35,30174.0
2024-10-07 14:00:00,172.41,174.24,172.0,173.55,69879.0,172.41,174.24,172.0,173.55,69879.0
2024-10-07 14:30:00,173.41,173.71,172.5,173.5,117452.0,173.41,173.71,172.5,173.5,117452.0
2024-10-07 15:00:00,173.52,174.46,173.06,174.3,93113.0,173.52,174.46,173.06,174.3,93113.0
2024-10-07 15:30:00,174.28,175.69,173.74,173.86,323508.0,174.28,175.69,173.74,173.86,323508.0
2024-10-08 09:30:00,170.47,172.39,168.75,171.51,209036.0,170.47,172.39,168.75,171.51,209036.0
2024-10-08 10:00:00,171.51,172.25,169.91,172.13,85075.0,171.51,172.25,169.91,172.13,85075.0
2024-10-08 10:30:00,172.02,172.81,171.0,171.77,35875.0,172.02,172.81,171.0,171.77,35875.0
2024-10-08 11:00:00,171.82,172.02,170.25,171.19,34308.0,171.82,172.02,170.25,171.19,34308.0
2024-10-08 11:30:00,171.19,172.21,171.18,171.78,16500.0,171.19,172.21,171.18,171.78,16500.0
2024-10-08 12:00:00,171.57,172.46,171.5,172.18,31152.0,171.57,172.46,171.5,172.18,31152.0
2024-10-08 12:30:00,172.19,172.34,170.94,171.0,19872.0,172.19,172.34,170.94,171.0,19872.0
2024-10-08 13:00:00,170.95,170.98,169.91,170.03,28475.0,170.95,170.98,169.91,170.03,28475.0
2024-10-08 13:30:00,169.99,170.03,169.61,169.93,30443.0,169.99,170.03,169.61,169.93,30443.0
2024-10-08 14:00:00,169.86,170.36,169.77,170.19,33139.0,169.86,170.36,169.77,170.19,33139.0
2024-10-08 14:30:00,170.19,170.67,169.9,169.94,27769.0,170.19,170.67,169.9,169.94,27769.0
2024-10-08 15:00:00,169.92,171.5,169.87,170.91,48665.0,169.92,171.5,169.87,170.91,48665.0
2024-10-08 15:30:00,170.96,171.88,170.95,171.14,123688.0,170.96,171.88,170.95,171.14,123688.0
2024-10-09 09:30:00,175.86,175.86,172.3,173.93,123781.0,175.86,175.86,172.3,173.93,123781.0
2024-10-09 10:00:00,174.03,175.34,173.51,173.73,85379.0,174.03,175.34,173.51,173.73,85379.0
2024-10-09 10:30:00,173.75,173.97,171.44,171.98,59790.0,173.75,173.97,171.44,171.98,59790.0
2024-10-09 11:00:00,172.0,172.24,170.81,171.55,43321.0,172.0,172.24,170.81,171.55,43321.0
2024-10-09 11:30:00,171.43,171.55,168.78,169.33,63650.0,171.43,171.55,168.78,169.33,63650.0
2024-10-09 12:00:00,169.25,170.43,168.64,169.98,53843.0,169.25,170.43,168.64,169.98,53843.0
2024-10-09 12:30:00,169.87,170.92,169.45,170.48,21710.0,169.87,170.92,169.45,170.48,21710.0
2024-10-09 13:00:00,170.3,171.63,170.2,170.49,19230.0,170.3,171.63,170.2,170.49,19230.0
2024-10-09 13:30:00,170.58,171.97,170.45,171.15,21441.0,170.58,171.97,170.45,171.15,21441.0
2024-10-09 14:00:00,171.1,171.16,170.38,171.03,20471.0,171.1,171.16,170.38,171.03,20471.0
2024-10-09 14:30:00,171.03,171.48,170.87,170.93,35948.0,171.03,171.48,170.87,170.93,35948.0
2024-10-09 15:00:00,170.9,172.21,170.7,171.41,48668.0,170.9,172.21,170.7,171.41,48668.0
2024-10-09 15:30:00,171.37,172.36,171.16,172.3,78729.0,171.37,172.36,171.16,172.3,78729.0
2024-10-10 09:30:00,165.47,169.13,164.51,168.96,218949.0,165.47,169.13,164.51,168.96,218949.0
2024-10-10 10:00:00,168.97,170.82,168.5,168.83,68675.0,168.97,170.82,168.5,168.83,68675.0
2024-10-10 10:30:00,168.65,168.89,166.19,167.24,45365.0,168.65,168.89,166.19,167.24,45365.0
2024-10-10 11:00:00,167.35,167.91,166.9,167.0,37168.0,167.35,167.91,166.9,167.0,37168.0
2024-10-10 11:30:00,167.32,167.33,166.42,166.46,46164.0,167.32,167.33,166.42,166.46,46164.0
2024-10-10 12:00:00,166.5,167.25,166.32,167.17,33838.0,166.5,167.25,166.32,167.17,33838.0
2024-10-10 12:30:00,167.17,167.17,165.91,166.25,21358.0,167.17,167.17,165.91,166.25,21358.0
2024-10-10 13:00:00,166.3,167.06,165.33,166.7,41472.0,166.3,167.06,165.33,166.7,41472.0
2024-10-10 13:30:00,166.62,166.62,165.83,166.33,14989.0,166.62,166.62,165.83,166.33,14989.0
2024-10-10 14:00:00,166.19,166.67,165.98,166.67,14854.0,166.19,166.67,165.98,166.67,14854.0
2024-10-10 14:30:00,166.56,166.67,166.06,166.2,21465.0,166.56,166.67,166.06,166.2,21465.0
2024-10-10 15:00:00,166.1,166.34,165.59,165.96,45514.0,166.1,166.34,165.59,165.96,45514.0
2024-10-10 15:30:00,165.77,167.26,165.48,166.31,191248.0,165.77,167.26,165.48,166.31,191248.0
2024-10-11 09:30:00,166.0,167.7,164.89,167.21,22585.0,166.0,167.7,164.89,167.21,22585.0
2024-10-11 10:00:00,166.94,169.45,166.94,168.93,24562.0,166.94,169.45,166.94,168.93,24562.0
2024-10-11 10:30:00,168.98,169.15,168.44,168.93,28206.0,168.98,169.15,168.44,168.93,28206.0
2024-10-11 11:00:00,168.98,169.94,168.88,169.8,20352.0,168.98,169.94,168.88,169.8,20352.0
2024-10-11 11:30:00,169.8,170.26,169.3,170.14,18839.0,169.8,170.26,169.3,170.14,18839.0
2024-10-11 12:00:00,170.08,170.21,168.99,169.3,16734.0,170.08,170.21,168.99,169.3,16734.0
2024-10-11 12:30:00,169.3,169.31,168.71,168.71,8786.0,169.3,169.31,168.71,168.71,8786.0
2024-10-11 13:00:00,168.71,169.21,168.71,168.97,10902.0,168.71,169.21,168.71,168.97,10902.0
2024-10-11 13:30:00,169.08,172.64,169.07,171.13,84249.0,169.08,172.64,169.07,171.13,84249.0
2024-10-11 14:00:00,171.58,173.12,170.75,173.12,81794.0,171.58,173.12,170.75,173.12,81794.0
2024-10-11 14:30:00,172.8,173.0,170.55,172.31,84995.0,172.8,173.0,170.55,172.31,84995.0
2024-10-11 15:00:00,172.18,172.99,171.97,172.88,74584.0,172.18,172.99,171.97,172.88,74584.0
2024-10-11 15:30:00,172.85,173.9,172.73,173.62,220030.0,172.85,173.9,172.73,173.62,220030.0
2024-10-14 09:30:00,173.32,173.47,169.74,171.55,58131.0,173.32,173.47,169.74,171.55,58131.0
2024-10-14 10:00:00,171.88,172.76,171.41,172.75,12343.0,171.88,172.76,171.41,172.75,12343.0
2024-10-14 10:30:00,172.77,174.38,172.73,173.42,23884.0,172.77,174.38,172.73,173.42,23884.0
2024-10-14 11:00:00,173.52,174.0,173.0,173.37,16232.0,173.52,174.0,173.0,173.37,16232.0
2024-10-14 11:30:00,173.37,173.47,172.78,172.93,18175.0,173.37,173.47,172.78,172.93,18175.0
2024-10-14 12:00:00,173.0,173.06,171.7,171.89,15616.0,173.0,173.06,171.7,171.89,15616.0
2024-10-14 12:30:00,171.9,172.14,171.54,172.13,15468.0,171.9,172.14,171.54,172.13,15468.0
2024-10-14 13:00:00,172.15,172.55,171.77,171.79,18150.0,172.15,172.55,171.77,171.79,18150.0
2024-10-14 13:30:00,171.71,172.39,171.54,172.25,15933.0,171.71,172.39,171.54,172.25,15933.0
2024-10-14 14:00:00,172.24,172.56,171.89,172.56,21534.0,172.24,172.56,171.89,172.56,21534.0
2024-10-14 14:30:00,172.61,172.97,172.52,172.58,14238.0,172.61,172.97,172.52,172.58,14238.0
2024-10-14 15:00:00,172.68,173.23,172.64,173.15,20037.0,172.68,173.23,172.64,173.15,20037.0
2024-10-14 15:30:00,173.16,174.03,172.92,173.76,89212.0,173.16,174.03,172.92,173.76,89212.0
2024-10-15 09:30:00,173.21,173.46,171.63,172.9,41535.0,173.21,173.46,171.63,172.9,41535.0
2024-10-15 10:00:00,172.72,173.0,172.11,172.3,17247.0,172.72,173.0,172.11,172.3,17247.0
2024-10-15 10:30:00,172.11,172.38,170.31,171.72,33675.0,172.11,172.38,170.31,171.72,33675.0
2024-10-15 11:00:00,171.73,172.48,171.73,172.22,12696.0,171.73,172.48,171.73,172.22,12696.0
2024-10-15 11:30:00,172.36,172.74,172.25,172.54,5780.0,172.36,172.74,172.25,172.54,5780.0
2024-10-15 12:00:00,172.56,172.98,172.5,172.71,5845.0,172.56,172.98,172.5,172.71,5845.0
2024-10-15 12:30:00,172.74,172.89,171.28,171.46,4604.0,172.74,172.89,171.28,171.46,4604.0
2024-10-15 13:00:00,171.6,171.85,171.08,171.41,8606.0,171.6,171.85,171.08,171.41,8606.0
2024-10-15 13:30:00,171.5,172.09,171.49,171.68,8340.0,171.5,172.09,171.49,171.68,8340.0
2024-10-15 14:00:00,171.59,171.59,170.29,170.53,8763.0,171.59,171.59,170.29,170.53,8763.0
2024-10-15 14:30:00,170.58,170.91,170.5,170.81,8713.0,170.58,170.91,170.5,170.81,8713.0
2024-10-15 15:00:00,170.81,170.83,170.13,170.2,15932.0,170.81,170.83,170.13,170.2,15932.0
2024-10-15 15:30:00,170.1,170.92,169.89,170.18,104992.0,170.1,170.92,169.89,170.18,104992.0
2024-10-16 09:30:00,173.11,173.11,171.77,172.81,37702.0,173.11,173.11,171.77,172.81,37702.0
2024-10-16 10:00:00,172.66,172.8,171.0,171.4,55184.0,172.66,172.8,171.0,171.4,55184.0
2024-10-16 10:30:00,171.57,173.23,171.51,173.03,29793.0,171.57,173.23,171.51,173.03,29793.0
2024-10-16 11:00:00,173.22,174.18,172.85,174.17,24810.0,173.22,174.18,172.85,174.17,24810.0
2024-10-16 11:30:00,174.06,174.55,174.0,174.39,27006.0,174.06,174.55,174.0,174.39,27006.0
2024-10-16 12:00:00,174.39,174.63,173.84,174.08,19264.0,174.39,174.63,173.84,174.08,19264.0
2024-10-16 12:30:00,173.92,174.22,173.6,174.1,13437.0,173.92,174.22,173.6,174.1,13437.0
2024-10-16 13:00:00,174.17,174.28,173.9,174.04,13361.0,174.17,174.28,173.9,174.04,13361.0
2024-10-16 13:30:00,174.07,174.38,174.07,174.32,26683.0,174.07,174.38,174.07,174.32,26683.0
2024-10-16 14:00:00,174.2,175.26,174.2,175.04,32649.0,174.2,175.26,174.2,175.04,32649.0
2024-10-16 14:30:00,175.11,175.6,174.57,175.31,31013.0,175.11,175.6,174.57,175.31,31013.0
2024-10-16 15:00:00,175.45,175.45,174.9,174.98,23532.0,175.45,175.45,174.9,174.98,23532.0
2024-10-16 15:30:00,174.9,175.47,174.09,174.22,128085.0,174.9,175.47,174.09,174.22,128085.0
2024-10-17 09:30:00,175.86,176.14,172.66,173.08,28711.0,175.86,176.14,172.66,173.08,28711.0
2024-10-17 10:00:00,173.1,173.17,171.33,171.78,31993.0,173.1,173.17,171.33,171.78,31993.0
2024-10-17 10:30:00,171.67,171.89,171.08,171.2,15098.0,171.67,171.89,171.08,171.2,15098.0
2024-10-17 11:00:00,171.22,171.22,170.18,170.29,11812.0,171.22,171.22,170.18,170.29,11812.0
2024-10-17 11:30:00,170.38,170.5,169.6,169.84,40905.0,170.38,170.5,169.6,169.84,40905.0
2024-10-17 12:00:00,169.81,169.81,168.77,169.22,20927.0,169.81,169.81,168.77,169.22,20927.0
2024-10-17 12:30:00,169.16,169.55,168.95,168.97,20055.0,169.16,169.55,168.95,168.97,20055.0
2024-10-17 13:00:00,169.0,169.36,168.44,169.06,24499.0,169.0,169.36,168.44,169.06,24499.0
2024-10-17 13:30:00,168.98,169.12,168.08,168.33,14966.0,168.98,169.12,168.08,168.33,14966.0
2024-10-17 14:00:00,168.31,168.34,167.62,167.75,20153.0,168.31,168.34,167.62,167.75,20153.0
2024-10-17 14:30:00,167.74,168.62,167.74,168.57,18010.0,167.74,168.62,167.74,168.57,18010.0
2024-10-17 15:00:00,168.57,168.65,167.9,167.98,20427.0,168.57,168.65,167.9,167.98,20427.0
2024-10-17 15:30:00,167.8,168.86,167.62,168.35,94561.0,167.8,168.86,167.62,168.35,94561.0
2024-10-18 09:30:00,169.63,169.63,167.97,168.74,39810.0,169.63,169.63,167.97,168.74,39810.0
2024-10-18 10:00:00,168.4,169.0,167.04,167.48,19155.0,168.4,169.0,167.04,167.48,19155.0
2024-10-18 10:30:00,167.49,167.75,166.93,167.08,14428.0,167.49,167.75,166.93,167.08,14428.0
2024-10-18 11:00:00,166.89,167.25,166.21,166.67,14769.0,166.89,167.25,166.21,166.67,14769.0
2024-10-18 11:30:00,166.54,166.69,166.05,166.3,15192.0,166.54,166.69,166.05,166.3,15192.0
2024-10-18 12:00:00,166.36,166.75,165.78,166.13,17688.0,166.36,166.75,165.78,166.13,17688.0
2024-10-18 12:30:00,166.18,166.8,166.05,166.66,20258.0,166.18,166.8,166.05,166.66,20258.0
2024-10-18 13:00:00,166.66,166.91,166.14,166.24,16666.0,166.66,166.91,166.14,166.24,16666.0
2024-10-18 13:30:00,166.21,166.68,166.21,166.3,15120.0,166.21,166.68,166.21,166.3,15120.0
2024-10-18 14:00:00,166.22,166.64,165.96,166.33,9601.0,166.22,166.64,165.96,166.33,9601.0
2024-10-18 14:30:00,166.31,166.78,166.26,166.71,13540.0,166.31,166.78,166.26,166.71,13540.0
2024-10-18 15:00:00,166.69,166.99,166.58,166.81,13651.0,166.69,166.99,166.58,166.81,13651.0
2024-10-18 15:30:00,166.79,167.38,166.66,167.2,79432.0,166.79,167.38,166.66,167.2,79432.0
2024-10-21 09:30:00,167.43,168.57,167.0,167.81,29943.0,167.43,168.57,167.0,167.81,29943.0
2024-10-21 10:00:00,167.93,168.08,167.14,167.14,19007.0,167.93,168.08,167.14,167.14,19007.0
2024-10-21 10:30:00,167.17,167.25,166.29,166.69,20453.0,167.17,167.25,166.29,166.69,20453.0
2024-10-21 11:00:00,166.69,166.69,164.63,164.91,27696.0,166.69,166.69,164.63,164.91,27696.0
2024-10-21 11:30:00,164.78,165.46,164.72,165.38,11254.0,164.78,165.46,164.72,165.38,11254.0
2024-10-21 12:00:00,165.41,165.64,165.07,165.46,27507.0,165.41,165.64,165.07,165.46,27507.0
2024-10-21 12:30:00,165.47,165.8,165.34,165.72,13554.0,165.47,165.8,165.34,165.72,13554.0
2024-10-21 13:00:00,165.72,167.13,165.6,167.02,16339.0,165.72,167.13,165.6,167.02,16339.0
2024-10-21 13:30:00,167.02,167.02,166.08,166.23,15885.0,167.02,167.02,166.08,166.23,15885.0
2024-10-21 14:00:00,166.22,166.51,165.93,166.1,9208.0,166.22,166.51,165.93,166.1,9208.0
2024-10-21 14:30:00,166.13,166.13,165.5,165.63,29813.0,166.13,166.13,165.5,165.63,29813.0
2024-10-21 15:00:00,165.7,166.56,165.7,166.12,26779.0,165.7,166.56,165.7,166.12,26779.0
2024-10-21 15:30:00,166.11,166.76,166.06,166.75,83856.0,166.11,166.76,166.06,166.75,83856.0
2024-10-22 09:30:00,168.23,168.23,166.0,166.21,29291.0,168.23,168.23,166.0,166.21,29291.0
2024-10-22 10:00:00,166.27,166.42,165.63,165.76,22461.0,166.27,166.42,165.63,165.76,22461.0
2024-10-22 10:30:00,165.76,166.69,165.29,166.46,28825.0,165.76,166.69,165.29,166.46,28825.0
2024-10-22 11:00:00,166.39,166.49,166.0,166.37,19294.0,166.39,166.49,166.0,166.37,19294.0
2024-10-22 11:30:00,166.43,166.64,166.1,166.1,19639.0,166.43,166.64,166.1,166.1,19639.0
2024-10-22 12:00:00,166.0,166.8,165.89,166.73,32143.0,166.0,166.8,165.89,166.73,32143.0
2024-10-22 12:30:00,166.89,168.08,166.86,167.52,24070.0,166.89,168.08,166.86,167.52,24070.0
2024-10-22 13:00:00,167.31,167.62,167.1,167.41,13455.0,167.31,167.62,167.1,167.41,13455.0
2024-10-22 13:30:00,167.5,167.67,167.19,167.58,21049.0,167.5,167.67,167.19,167.58,21049.0
2024-10-22 14:00:00,167.63,167.67,166.63,166.64,26667.0,167.63,167.67,166.63,166.64,26667.0
2024-10-22 14:30:00,166.72,167.12,166.63,166.99,28770.0,166.72,167.12,166.63,166.99,28770.0
2024-10-22 15:00:00,166.99,167.56,166.87,167.47,30208.0,166.99,167.56,166.87,167.47,30208.0
2024-10-22 15:30:00,167.49,167.68,167.13,167.45,116705.0,167.49,167.68,167.13,167.45,116705.0
2024-10-23 09:30:00,164.82,167.17,164.18,167.17,17081.0,164.82,167.17,164.18,167.17,17081.0
2024-10-23 10:00:00,166.58,167.58,166.18,167.24,21006.0,166.58,167.58,166.18,167.24,21006.0
2024-10-23 10:30:00,167.39,167.64,166.48,166.94,14203.0,167.39,167.64,166.48,166.94,14203.0
2024-10-23 11:00:00,166.79,167.01,166.13,166.63,16474.0,166.79,167.01,166.13,166.63,16474.0
2024-10-23 11:30:00,166.72,167.42,166.54,167.42,13718.0,166.72,167.42,166.54,167.42,13718.0
2024-10-23 12:00:00,167.35,167.42,166.69,166.79,11860.0,167.35,167.42,166.69,166.79,11860.0
2024-10-23 12:30:00,166.79,167.41,166.62,167.31,12877.0,166.79,167.41,166.62,167.31,12877.0
2024-10-23 13:00:00,167.25,167.34,166.53,166.83,13547.0,167.25,167.34,166.53,166.83,13547.0
2024-10-23 13:30:00,166.8,166.8,166.02,166.03,23482.0,166.8,166.8,166.02,166.03,23482.0
2024-10-23 14:00:00,165.94,166.35,165.43,166.17,29315.0,165.94,166.35,165.43,166.17,29315.0
2024-10-23 14:30:00,166.15,166.99,166.14,166.54,28204.0,166.15,166.99,166.14,166.54,28204.0
2024-10-23 15:00:00,166.52,166.95,166.35,166.6,38510.0,166.52,166.95,166.35,166.6,38510.0
2024-10-23 15:30:00,166.6,166.82,166.15,166.18,116576.0,166.6,166.82,166.15,166.18,116576.0
2024-10-24 09:30:00,166.96,167.6,165.0,166.6,15616.0,166.96,167.6,165.0,166.6,15616.0
2024-10-24 10:00:00,166.43,166.93,165.58,166.38,11805.0,166.43,166.93,165.58,166.38,11805.0
2024-10-24 10:30:00,166.28,166.81,164.76,164.76,11171.0,166.28,166.81,164.76,164.76,11171.0
2024-10-24 11:00:00,164.97,164.99,164.0,164.26,20241.0,164.97,164.99,164.0,164.26,20241.0
2024-10-24 11:30:00,164.38,164.55,163.87,164.46,24018.0,164.38,164.55,163.87,164.46,24018.0
2024-10-24 12:00:00,164.4,164.4,163.5,164.28,14972.0,164.4,164.4,163.5,164.28,14972.0
2024-10-24 12:30:00,164.27,165.31,164.26,165.17,5258.0,164.27,165.31,164.26,165.17,5258.0
2024-10-24 13:00:00,165.27,165.43,164.91,165.03,3719.0,165.27,165.43,164.91,165.03,3719.0
2024-10-24 13:30:00,165.0,165.42,164.95,164.95,6239.0,165.0,165.42,164.95,164.95,6239.0
2024-10-24 14:00:00,164.82,165.14,164.49,164.74,10341.0,164.82,165.14,164.49,164.74,10341.0
2024-10-24 14:30:00,164.72,165.2,164.63,165.2,7613.0,164.72,165.2,164.63,165.2,7613.0
2024-10-24 15:00:00,165.16,165.83,164.95,165.83,8451.0,165.16,165.83,164.95,165.83,8451.0
2024-10-24 15:30:00,165.67,166.14,165.47,166.02,31592.0,165.67,166.14,165.47,166.02,31592.0
2024-10-25 09:30:00,167.27,167.27,165.61,165.9,11249.0,167.27,167.27,165.61,165.9,11249.0
2024-10-25 10:00:00,165.89,167.16,165.63,167.16,12526.0,165.89,167.16,165.63,167.16,12526.0
2024-10-25 10:30:00,167.1,167.24,165.8,166.02,13475.0,167.1,167.24,165.8,166.02,13475.0
2024-10-25 11:00:00,165.9,166.13,165.55,165.88,12893.0,165.9,166.13,165.55,165.88,12893.0
2024-10-25 11:30:00,165.8,166.13,165.54,166.03,10486.0,165.8,166.13,165.54,166.03,10486.0
2024-10-25 12:00:00,166.06,166.24,165.63,166.24,9243.0,166.06,166.24,165.63,166.24,9243.0
2024-10-25 12:30:00,166.34,166.35,165.87,165.95,10644.0,166.34,166.35,165.87,165.95,10644.0
2024-10-25 13:00:00,165.95,166.09,165.62,165.65,21974.0,165.95,166.09,165.62,165.65,21974.0
2024-10-25 13:30:00,165.65,165.73,164.83,165.24,16700.0,165.65,165.73,164.83,165.24,16700.0
2024-10-25 14:00:00,165.08,165.5,164.61,165.4,4688.0,165.08,165.5,164.61,165.4,4688.0
2024-10-25 14:30:00,165.3,165.63,165.2,165.25,6580.0,165.3,165.63,165.2,165.25,6580.0
2024-10-25 15:00:00,165.25,165.36,164.48,164.66,17781.0,165.25,165.36,164.48,164.66,17781.0
2024-10-25 15:30:00,164.64,164.76,164.1,164.37,93399.0,164.64,164.76,164.1,164.37,93399.0
2024-10-28 09:30:00,164.4,166.4,164.4,165.92,27553.0,164.4,166.4,164.4,165.92,27553.0
2024-10-28 10:00:00,165.9,166.6,165.66,166.3,13404.0,165.9,166.6,165.66,166.3,13404.0
2024-10-28 10:30:00,166.43,166.66,165.37,165.37,19841.0,166.43,166.66,165.37,165.37,19841.0
2024-10-28 11:00:00,165.41,166.16,165.32,165.81,7021.0,165.41,166.16,165.32,165.81,7021.0
2024-10-28 11:30:00,165.8,165.84,165.35,165.72,9633.0,165.8,165.84,165.35,165.72,9633.0
2024-10-28 12:00:00,165.55,166.04,165.38,165.77,7298.0,165.55,166.04,165.38,165.77,7298.0
2024-10-28 12:30:00,165.77,165.77,165.35,165.47,15356.0,165.77,165.77,165.35,165.47,15356.0
2024-10-28 13:00:00,165.55,165.81,165.45,165.5,10131.0,165.55,165.81,165.45,165.5,10131.0
2024-10-28 13:30:00,165.56,166.14,165.56,165.8,7402.0,165.56,166.14,165.56,165.8,7402.0
2024-10-28 14:00:00,165.67,165.69,165.35,165.44,13616.0,165.67,165.69,165.35,165.44,13616.0
2024-10-28 14:30:00,165.46,165.98,165.41,165.78,20714.0,165.46,165.98,165.41,165.78,20714.0
2024-10-28 15:00:00,165.64,165.91,165.44,165.56,13786.0,165.64,165.91,165.44,165.56,13786.0
2024-10-28 15:30:00,165.53,165.92,165.35,165.59,71455.0,165.53,165.92,165.35,165.59,71455.0
2024-10-29 09:30:00,164.0,164.0,162.2,162.41,29464.0,164.0,164.0,162.2,162.41,29464.0
2024-10-29 10:00:00,162.66,164.71,162.37,164.22,21811.0,162.66,164.71,162.37,164.22,21811.0
2024-10-29 10:30:00,164.09,164.54,163.79,164.3,6803.0,164.09,164.54,163.79,164.3,6803.0
2024-10-29 11:00:00,164.42,164.8,164.03,164.53,11262.0,164.42,164.8,164.03,164.53,11262.0
2024-10-29 11:30:00,164.48,165.14,164.48,164.86,8015.0,164.48,165.14,164.48,164.86,8015.0
2024-10-29 12:00:00,164.98,165.64,164.96,165.42,14948.0,164.98,165.64,164.96,165.42,14948.0
2024-10-29 12:30:00,165.37,165.66,165.26,165.46,9148.0,165.37,165.66,165.26,165.46,9148.0
2024-10-29 13:00:00,165.45,165.68,164.69,164.71,32763.0,165.45,165.68,164.69,164.71,32763.0
2024-10-29 13:30:00,165.03,165.03,163.99,164.42,8096.0,165.03,165.03,163.99,164.42,8096.0
2024-10-29 14:00:00,164.43,164.68,164.36,164.63,9240.0,164.43,164.68,164.36,164.63,9240.0
2024-10-29 14:30:00,164.64,165.16,164.62,165.06,11352.0,164.64,165.16,164.62,165.06,11352.0
2024-10-29 15:00:00,165.02,165.57,164.93,165.43,22741.0,165.02,165.57,164.93,165.43,22741.0
2024-10-29 15:30:00,165.49,165.9,165.23,165.53,96130.0,165.49,165.9,165.23,165.53,96130.0
2024-10-30 09:30:00,164.15,165.89,163.27,165.74,26849.0,164.15,165.89,163.27,165.74,26849.0
2024-10-30 10:00:00,165.74,166.29,165.3,166.19,16269.0,165.74,166.29,165.3,166.19,16269.0
2024-10-30 10:30:00,166.16,166.34,165.48,165.49,10491.0,166.16,166.34,165.48,165.49,10491.0
2024-10-30 11:00:00,165.61,165.61,163.89,163.98,30955.0,165.61,165.61,163.89,163.98,30955.0
2024-10-30 11:30:00,163.99,164.87,163.99,164.77,14681.0,163.99,164.87,163.99,164.77,14681.0
2024-10-30 12:00:00,164.77,165.09,164.33,164.57,17100.0,164.77,165.09,164.33,164.57,17100.0
2024-10-30 12:30:00,164.43,164.52,163.97,164.24,31773.0,164.43,164.52,163.97,164.24,31773.0
2024-10-30 13:00:00,164.23,165.09,164.18,164.89,28429.0,164.23,165.09,164.18,164.89,28429.0
2024-10-30 13:30:00,164.66,165.29,163.87,164.97,31719.0,164.66,165.29,163.87,164.97,31719.0
2024-10-30 14:00:00,164.98,165.66,164.87,165.51,29669.0,164.98,165.66,164.87,165.51,29669.0
2024-10-30 14:30:00,165.5,165.82,164.52,164.72,42810.0,165.5,165.82,164.52,164.72,42810.0
2024-10-30 15:00:00,164.56,164.8,163.79,164.16,70730.0,164.56,164.8,163.79,164.16,70730.0
2024-10-30 15:30:00,164.12,165.26,163.98,165.14,208118.0,164.12,165.26,163.98,165.14,208118.0
2024-10-31 09:30:00,160.5,169.74,157.01,166.03,125357.0,160.5,169.74,157.01,166.03,125357.0
2024-10-31 10:00:00,165.81,166.84,163.24,165.02,42117.0,165.81,166.84,163.24,165.02,42117.0
2024-10-31 10:30:00,165.15,168.63,165.15,168.07,121776.0,165.15,168.63,165.15,168.07,121776.0
2024-10-31 11:00:00,168.06,168.06,166.14,167.84,43286.0,168.06,168.06,166.14,167.84,43286.0
2024-10-31 11:30:00,168.05,169.0,166.67,167.47,46000.0,168.05,169.0,166.67,167.47,46000.0
2024-10-31 12:00:00,167.71,168.79,166.81,168.46,25058.0,167.71,168.79,166.81,168.46,25058.0
2024-10-31 12:30:00,168.26,168.28,167.32,168.06,20978.0,168.26,168.28,167.32,168.06,20978.0
2024-10-31 13:00:00,168.19,169.39,167.46,167.58,65752.0,168.19,169.39,167.46,167.58,65752.0
2024-10-31 13:30:00,167.46,167.89,166.0,166.59,59747.0,167.46,167.89,166.0,166.59,59747.0
2024-10-31 14:00:00,166.61,167.5,166.23,167.29,51216.0,166.61,167.5,166.23,167.29,51216.0
2024-10-31 14:30:00,167.31,167.86,165.06,165.31,70968.0,167.31,167.86,165.06,165.31,70968.0
2024-10-31 15:00:00,165.31,167.07,165.31,166.78,42811.0,165.31,167.07,165.31,166.78,42811.0
2024-10-31 15:30:00,166.71,166.94,165.51,165.58,144112.0,166.71,166.94,165.51,165.58,144112.0
2024-11-01 09:30:00,166.6,170.47,165.94,170.4,84367.0,166.6,170.47,165.94,170.4,84367.0
2024-11-01 10:00:00,170.79,172.74,170.13,172.54,54071.0,170.79,172.74,170.13,172.54,54071.0
2024-11-01 10:30:00,172.65,172.65,169.13,170.12,49236.0,172.65,172.65,169.13,170.12,49236.0
2024-11-01 11:00:00,170.16,171.9,169.85,171.85,30401.0,170.16,171.9,169.85,171.85,30401.0
2024-11-01 11:30:00,171.92,172.15,170.79,171.01,35422.0,171.92,172.15,170.79,171.01,35422.0
2024-11-01 12:00:00,170.96,171.58,170.8,171.0,32635.0,170.96,171.58,170.8,171.0,32635.0
2024-11-01 12:30:00,171.05,171.18,169.91,169.91,22650.0,171.05,171.18,169.91,169.91,22650.0
2024-11-01 13:00:00,169.92,171.23,169.75,170.42,30512.0,169.92,171.23,169.75,170.42,30512.0
2024-11-01 13:30:00,170.26,170.48,169.71,170.22,19028.0,170.26,170.48,169.71,170.22,19028.0
2024-11-01 14:00:00,170.22,170.57,169.58,169.76,20001.0,170.22,170.57,169.58,169.76,20001.0
2024-11-01 14:30:00,169.61,170.08,169.22,169.74,29068.0,169.61,170.08,169.22,169.74,29068.0
2024-11-01 15:00:00,169.63,170.19,169.23,169.42,31335.0,169.63,170.19,169.23,169.42,31335.0
2024-11-01 15:30:00,169.48,169.48,168.67,168.9,140435.0,169.48,169.48,168.67,168.9,140435.0
2024-11-04 09:30:00,168.07,170.18,168.0,170.0,27021.0,168.07,170.18,168.0,170.0,27021.0
2024-11-04 10:00:00,169.93,170.29,168.2,170.19,28353.0,169.93,170.29,168.2,170.19,28353.0
2024-11-04 10:30:00,170.31,170.73,169.31,170.66,31829.0,170.31,170.73,169.31,170.66,31829.0
2024-11-04 11:00:00,170.64,171.86,169.5,169.81,45976.0,170.64,171.86,169.5,169.81,45976.0
2024-11-04 11:30:00,170.11,170.74,169.66,169.66,24428.0,170.11,170.74,169.66,169.66,24428.0
2024-11-04 12:00:00,169.61,170.89,169.3,170.81,49712.0,169.61,170.89,169.3,170.81,49712.0
2024-11-04 12:30:00,170.82,170.89,170.22,170.67,15563.0,170.82,170.89,170.22,170.67,15563.0
2024-11-04 13:00:00,170.58,170.81,169.76,170.42,14973.0,170.58,170.81,169.76,170.42,14973.0
2024-11-04 13:30:00,170.33,170.53,170.0,170.16,14945.0,170.33,170.53,170.0,170.16,14945.0
2024-11-04 14:00:00,170.3,170.88,170.05,170.55,17298.0,170.3,170.88,170.05,170.55,17298.0
2024-11-04 14:30:00,170.51,170.88,170.12,170.45,30082.0,170.51,170.88,170.12,170.45,30082.0
2024-11-04 15:00:00,170.32,170.81,170.24,170.55,27686.0,170.32,170.81,170.24,170.55,27686.0
2024-11-04 15:30:00,170.56,171.27,170.42,170.85,102599.0,170.56,171.27,170.42,170.85,102599.0
2024-11-05 09:30:00,171.0,175.48,171.0,175.48,54695.0,171.0,175.48,171.0,175.48,54695.0
2024-11-05 10:00:00,175.31,176.86,174.6,176.25,112755.0,175.31,176.86,174.6,176.25,112755.0
2024-11-05 10:30:00,176.26,177.57,176.26,177.2,51023.0,176.26,177.57,176.26,177.2,51023.0
2024-11-05 11:00:00,177.2,178.22,177.0,177.47,51217.0,177.2,178.22,177.0,177.47,51217.0
2024-11-05 11:30:00,177.46,177.57,176.08,176.27,54343.0,177.46,177.57,176.08,176.27,54343.0
2024-11-05 12:00:00,176.18,177.87,176.0,177.66,37099.0,176.18,177.87,176.0,177.66,37099.0
2024-11-05 12:30:00,177.65,178.61,177.63,178.39,41089.0,177.65,178.61,177.63,178.39,41089.0
2024-11-05 13:00:00,178.38,178.88,178.38,178.78,34650.0,178.38,178.88,178.38,178.78,34650.0
2024-11-05 13:30:00,178.75,179.6,178.31,179.25,40397.0,178.75,179.6,178.31,179.25,40397.0
2024-11-05 14:00:00,179.35,180.63,179.2,180.5,63305.0,179.35,180.63,179.2,180.5,63305.0
2024-11-05 14:30:00,180.5,180.79,179.85,180.37,79989.0,180.5,180.79,179.85,180.37,79989.0
2024-11-05 15:00:00,180.24,182.17,180.24,182.06,82934.0,180.24,182.17,180.24,182.06,82934.0
2024-11-05 15:30:00,182.12,182.31,180.99,181.81,287190.0,182.12,182.31,180.99,181.81,287190.0
2024-11-06 09:30:00,186.0,188.3,182.51,184.91,160550.0,186.0,188.3,182.51,184.91,160550.0
2024-11-06 10:00:00,184.48,185.65,182.0,183.54,121044.0,184.48,185.65,182.0,183.54,121044.0
2024-11-06 10:30:00,183.52,184.04,181.55,182.91,85301.0,183.52,184.04,181.55,182.91,85301.0
2024-11-06 11:00:00,182.82,183.39,181.29,183.07,86148.0,182.82,183.39,181.29,183.07,86148.0
2024-11-06 11:30:00,183.08,183.36,182.15,183.06,75786.0,183.08,183.36,182.15,183.06,75786.0
2024-11-06 12:00:00,182.99,183.8,181.97,183.68,81188.0,182.99,183.8,181.97,183.68,81188.0
2024-11-06 12:30:00,183.64,184.98,183.36,183.96,78650.0,183.64,184.98,183.36,183.96,78650.0
2024-11-06 13:00:00,184.1,184.75,182.4,183.54,79318.0,184.1,184.75,182.4,183.54,79318.0
2024-11-06 13:30:00,183.74,184.79,182.77,183.13,67939.0,183.74,184.79,182.77,183.13,67939.0
2024-11-06 14:00:00,183.34,184.64,182.06,183.26,113251.0,183.34,184.64,182.06,183.26,113251.0
2024-11-06 14:30:00,183.42,185.61,183.2,185.39,74050.0,183.42,185.61,183.2,185.39,74050.0
2024-11-06 15:00:00,185.45,186.36,184.64,184.75,88415.0,185.45,186.36,184.64,184.75,88415.0
2024-11-06 15:30:00,184.68,184.7,183.04,183.59,208712.0,184.68,184.7,183.04,183.59,208712.0
2024-11-07 09:30:00,183.5,184.42,182.4,183.68,44716.0,183.5,184.42,182.4,183.68,44716.0
2024-11-07 10:00:00,183.66,186.09,183.6,185.52,42329.0,183.66,186.09,183.6,185.52,42329.0
2024-11-07 10:30:00,185.85,187.74,185.83,187.31,25620.0,185.85,187.74,185.83,187.31,25620.0
2024-11-07 11:00:00,187.52,187.86,185.95,186.21,26624.0,187.52,187.86,185.95,186.21,26624.0
2024-11-07 11:30:00,186.19,187.21,186.08,186.46,18895.0,186.19,187.21,186.08,186.46,18895.0
2024-11-07 12:00:00,186.48,187.98,186.47,187.59,19696.0,186.48,187.98,186.47,187.59,19696.0
2024-11-07 12:30:00,187.53,188.09,187.34,187.98,20750.0,187.53,188.09,187.34,187.98,20750.0
2024-11-07 13:00:00,187.97,187.99,186.44,186.7,21739.0,187.97,187.99,186.44,186.7,21739.0
2024-11-07 13:30:00,186.56,186.92,186.23,186.89,15547.0,186.56,186.92,186.23,186.89,15547.0
2024-11-07 14:00:00,187.0,187.37,186.47,187.19,15250.0,187.0,187.37,186.47,187.19,15250.0
2024-11-07 14:30:00,187.09,187.95,186.57,187.95,18893.0,187.09,187.95,186.57,187.95,18893.0
2024-11-07 15:00:00,187.91,188.0,186.57,186.73,25248.0,187.91,188.0,186.57,186.73,25248.0
2024-11-07 15:30:00,186.74,186.95,185.71,186.71,121177.0,186.74,186.95,185.71,186.71,121177.0
2024-11-08 09:30:00,186.7,189.55,185.85,188.58,28827.0,186.7,189.55,185.85,188.58,28827.0
2024-11-08 10:00:00,188.57,189.69,187.94,189.56,39757.0,188.57,189.69,187.94,189.56,39757.0
2024-11-08 10:30:00,189.66,190.29,188.44,188.97,19743.0,189.66,190.29,188.44,188.97,19743.0
2024-11-08 11:00:00,188.87,190.4,188.68,190.13,15521.0,188.87,190.4,188.68,190.13,15521.0
2024-11-08 11:30:00,190.12,190.12,188.01,188.18,19310.0,190.12,190.12,188.01,188.18,19310.0
2024-11-08 12:00:00,188.18,188.23,187.33,187.75,24697.0,188.18,188.23,187.33,187.75,24697.0
2024-11-08 12:30:00,187.48,188.8,187.48,188.54,11065.0,187.48,188.8,187.48,188.54,11065.0
2024-11-08 13:00:00,188.46,188.75,187.65,188.7,11579.0,188.46,188.75,187.65,188.7,11579.0
2024-11-08 13:30:00,188.55,189.56,188.54,189.34,14865.0,188.55,189.56,188.54,189.34,14865.0
2024-11-08 14:00:00,189.56,189.8,189.27,189.77,15431.0,189.56,189.8,189.27,189.77,15431.0
2024-11-08 14:30:00,189.81,190.42,189.72,189.91,19230.0,189.81,190.42,189.72,189.91,19230.0
2024-11-08 15:00:00,189.91,189.91,189.08,189.08,20015.0,189.91,189.91,189.08,189.08,20015.0
2024-11-08 15:30:00,189.16,189.9,189.05,189.3,68775.0,189.16,189.9,189.05,189.3,68775.0
2024-11-11 09:30:00,191.02,191.02,188.79,190.24,37190.0,191.02,191.02,188.79,190.24,37190.0
2024-11-11 10:00:00,190.24,191.76,189.77,191.38,25132.0,190.24,191.76,189.77,191.38,25132.0
2024-11-11 10:30:00,191.3,192.47,191.2,192.21,25271.0,191.3,192.47,191.2,192.21,25271.0
2024-11-11 11:00:00,192.29,192.52,191.26,192.07,13255.0,192.29,192.52,191.26,192.07,13255.0
2024-11-11 11:30:00,191.98,192.6,191.93,192.6,8290.0,191.98,192.6,191.93,192.6,8290.0
2024-11-11 12:00:00,192.5,192.68,192.11,192.44,10983.0,192.5,192.68,192.11,192.44,10983.0
2024-11-11 12:30:00,192.42,193.17,192.37,192.91,8484.0,192.42,193.17,192.37,192.91,8484.0
2024-11-11 13:00:00,192.82,192.82,191.73,191.93,14103.0,192.82,192.82,191.73,191.93,14103.0
2024-11-11 13:30:00,192.03,192.69,191.84,192.53,11976.0,192.03,192.69,191.84,192.53,11976.0
2024-11-11 14:00:00,192.66,193.24,192.48,193.04,21447.0,192.66,193.24,192.48,193.04,21447.0
2024-11-11 14:30:00,193.17,194.26,192.84,194.12,62352.0,193.17,194.26,192.84,194.12,62352.0
2024-11-11 15:00:00,193.98,195.41,193.93,195.24,39448.0,193.98,195.41,193.93,195.24,39448.0
2024-11-11 15:30:00,195.27,195.94,194.36,195.25,138343.0,195.27,195.94,194.36,195.25,138343.0
2024-11-12 09:30:00,192.97,194.65,191.76,192.81,31864.0,192.97,194.65,191.76,192.81,31864.0
2024-11-12 10:00:00,192.97,193.18,191.0,191.85,48915.0,192.97,193.18,191.0,191.85,48915.0
2024-11-12 10:30:00,191.88,192.12,190.96,190.99,16470.0,191.88,192.12,190.96,190.99,16470.0
2024-11-12 11:00:00,191.0,191.21,189.13,189.5,21819.0,191.0,191.21,189.13,189.5,21819.0
2024-11-12 11:30:00,189.4,189.8,188.14,188.2,15572.0,189.4,189.8,188.14,188.2,15572.0
2024-11-12 12:00:00,188.21,188.79,187.58,188.76,9523.0,188.21,188.79,187.58,188.76,9523.0
2024-11-12 12:30:00,188.66,188.69,188.0,188.14,4517.0,188.66,188.69,188.0,188.14,4517.0
2024-11-12 13:00:00,187.96,188.97,187.89,188.67,10392.0,187.96,188.97,187.89,188.67,10392.0
2024-11-12 13:30:00,189.18,189.49,188.83,189.49,18476.0,189.18,189.49,188.83,189.49,18476.0
2024-11-12 14:00:00,189.48,189.48,188.54,188.75,16475.0,189.48,189.48,188.54,188.75,16475.0
2024-11-12 14:30:00,188.96,189.66,188.95,189.66,33829.0,188.96,189.66,188.95,189.66,33829.0
2024-11-12 15:00:00,189.71,190.24,189.17,189.86,15197.0,189.71,190.24,189.17,189.86,15197.0
2024-11-12 15:30:00,189.72,190.54,189.54,190.33,72399.0,189.72,190.54,189.54,190.33,72399.0
2024-11-13 09:30:00,191.32,193.08,190.61,192.16,35808.0,191.32,193.08,190.61,192.16,35808.0
2024-11-13 10:00:00,192.46,193.46,191.3,193.39,53617.0,192.46,193.46,191.3,193.39,53617.0
2024-11-13 10:30:00,193.58,195.64,193.21,194.55,42278.0,193.58,195.64,193.21,194.55,42278.0
2024-11-13 11:00:00,194.5,194.5,193.49,194.33,13555.0,194.5,194.5,193.49,194.33,13555.0
2024-11-13 11:30:00,194.01,194.28,193.72,194.04,29477.0,194.01,194.28,193.72,194.04,29477.0
2024-11-13 12:00:00,194.15,195.47,194.04,194.83,39243.0,194.15,195.47,194.04,194.83,39243.0
2024-11-13 12:30:00,194.92,195.07,194.62,194.62,8455.0,194.92,195.07,194.62,194.62,8455.0
2024-11-13 13:00:00,194.82,194.99,194.59,194.84,6370.0,194.82,194.99,194.59,194.84,6370.0
2024-11-13 13:30:00,195.0,195.09,193.95,194.0,6792.0,195.0,195.09,193.95,194.0,6792.0
2024-11-13 14:00:00,193.91,194.02,192.45,192.46,12519.0,193.91,194.02,192.45,192.46,12519.0
2024-11-13 14:30:00,192.3,192.55,191.01,191.01,13739.0,192.3,192.55,191.01,191.01,13739.0
2024-11-13 15:00:00,190.99,191.14,190.33,190.81,27214.0,190.99,191.14,190.33,190.81,27214.0
2024-11-13 15:30:00,190.92,191.93,190.56,191.01,102978.0,190.92,191.93,190.56,191.01,102978.0
2024-11-14 09:30:00,191.29,192.33,189.04,189.56,13678.0,191.29,192.33,189.04,189.56,13678.0
2024-11-14 10:00:00,189.42,189.61,188.55,189.02,16184.0,189.42,189.61,188.55,189.02,16184.0
2024-11-14 10:30:00,189.3,189.9,189.0,189.09,5047.0,189.3,189.9,189.0,189.09,5047.0
2024-11-14 11:00:00,188.97,189.61,188.7,189.31,10647.0,188.97,189.61,188.7,189.31,10647.0
2024-11-14 11:30:00,189.25,189.3,188.4,188.61,10550.0,189.25,189.3,188.4,188.61,10550.0
2024-11-14 12:00:00,188.67,188.85,187.95,187.98,12607.0,188.67,188.85,187.95,187.98,12607.0
2024-11-14 12:30:00,187.89,188.45,187.54,187.91,15911.0,187.89,188.45,187.54,187.91,15911.0
2024-11-14 13:00:00,188.0,188.15,187.52,187.94,11844.0,188.0,188.15,187.52,187.94,11844.0
2024-11-14 13:30:00,188.03,188.07,186.61,186.69,39916.0,188.03,188.07,186.61,186.69,39916.0
2024-11-14 14:00:00,186.69,188.19,186.62,187.71,28274.0,186.69,188.19,186.62,187.71,28274.0
2024-11-14 14:30:00,187.71,188.07,187.7,187.95,21486.0,187.71,188.07,187.7,187.95,21486.0
2024-11-14 15:00:00,187.95,187.95,186.56,187.2,31254.0,187.95,187.95,186.56,187.2,31254.0
2024-11-14 15:30:00,187.24,187.33,185.71,186.33,149484.0,187.24,187.33,185.71,186.33,149484.0
2024-11-15 09:30:00,184.96,185.84,182.04,182.79,63987.0,184.96,185.84,182.04,182.79,63987.0
2024-11-15 10:00:00,182.98,182.98,181.51,181.97,44650.0,182.98,182.98,181.51,181.97,44650.0
2024-11-15 10:30:00,182.06,183.14,181.13,182.29,91565.0,182.06,183.14,181.13,182.29,91565.0
2024-11-15 11:00:00,182.29,183.68,182.28,182.76,37348.0,182.29,183.68,182.28,182.76,37348.0
2024-11-15 11:30:00,183.19,183.19,181.59,181.73,23270.0,183.19,183.19,181.59,181.73,23270.0
2024-11-15 12:00:00,181.75,181.75,180.52,180.57,29363.0,181.75,181.75,180.52,180.57,29363.0
2024-11-15 12:30:00,180.57,181.14,180.17,181.02,51218.0,180.57,181.14,180.17,181.02,51218.0
2024-11-15 13:00:00,181.05,181.12,180.49,180.72,25496.0,181.05,181.12,180.49,180.72,25496.0
2024-11-15 13:30:00,180.72,181.01,180.44,180.94,31327.0,180.72,181.01,180.44,180.94,31327.0
2024-11-15 14:00:00,180.79,180.88,180.3,180.69,25987.0,180.79,180.88,180.3,180.69,25987.0
2024-11-15 14:30:00,180.69,181.35,180.27,180.58,25474.0,180.69,181.35,180.27,180.58,25474.0
2024-11-15 15:00:00,180.6,180.78,180.2,180.4,26505.0,180.6,180.78,180.2,180.4,26505.0
2024-11-15 15:30:00,180.4,181.9,180.24,181.81,185151.0,180.4,181.9,180.24,181.81,185151.0
2024-11-18 09:30:00,181.68,183.63,181.17,182.36,15798.0,181.68,183.63,181.17,182.36,15798.0
2024-11-18 10:00:00,182.35,183.81,181.42,183.07,37632.0,182.35,183.81,181.42,183.07,37632.0
2024-11-18 10:30:00,182.85,183.26,182.47,182.63,25075.0,182.85,183.26,182.47,182.63,25075.0
2024-11-18 11:00:00,182.63,183.6,182.55,182.86,39586.0,182.63,183.6,182.55,182.86,39586.0
2024-11-18 11:30:00,182.79,183.1,182.4,182.91,34057.0,182.79,183.1,182.4,182.91,34057.0
2024-11-18 12:00:00,182.92,183.2,182.61,183.06,25952.0,182.92,183.2,182.61,183.06,25952.0
2024-11-18 12:30:00,182.97,184.63,182.97,183.99,53360.0,182.97,184.63,182.97,183.99,53360.0
2024-11-18 13:00:00,183.9,183.9,182.5,182.62,59307.0,183.9,183.9,182.5,182.62,59307.0
2024-11-18 13:30:00,182.59,183.01,182.0,183.01,19211.0,182.59,183.01,182.0,183.01,19211.0
2024-11-18 14:00:00,183.08,183.08,181.59,181.65,21253.0,183.08,183.08,181.59,181.65,21253.0
2024-11-18 14:30:00,181.55,182.08,181.28,182.08,29508.0,181.55,182.08,181.28,182.08,29508.0
2024-11-18 15:00:00,182.09,182.47,181.92,182.26,52415.0,182.09,182.47,181.92,182.26,52415.0
2024-11-18 15:30:00,182.25,182.44,181.69,181.9,166057.0,182.25,182.44,181.69,181.9,166057.0
2024-11-19 09:30:00,180.25,183.78,180.25,182.44,17098.0,180.25,183.78,180.25,182.44,17098.0
2024-11-19 10:00:00,182.33,182.38,181.3,182.07,13307.0,182.33,182.38,181.3,182.07,13307.0
2024-11-19 10:30:00,182.18,182.27,181.53,181.76,14090.0,182.18,182.27,181.53,181.76,14090.0
2024-11-19 11:00:00,181.69,181.94,181.47,181.79,8789.0,181.69,181.94,181.47,181.79,8789.0
2024-11-19 11:30:00,181.71,181.82,181.28,181.72,3862.0,181.71,181.82,181.28,181.72,3862.0
2024-11-19 12:00:00,181.46,181.7,180.81,181.02,5015.0,181.46,181.7,180.81,181.02,5015.0
2024-11-19 12:30:00,181.03,181.25,180.21,180.31,11043.0,181.03,181.25,180.21,180.31,11043.0
2024-11-19 13:00:00,180.11,181.49,180.01,181.29,21617.0,180.11,181.49,180.01,181.29,21617.0
2024-11-19 13:30:00,181.39,181.61,180.73,181.61,21690.0,181.39,181.61,180.73,181.61,21690.0
2024-11-19 14:00:00,181.45,181.53,180.65,180.66,7640.0,181.45,181.53,180.65,180.66,7640.0
2024-11-19 14:30:00,180.66,180.85,179.95,179.95,15862.0,180.66,180.85,179.95,179.95,15862.0
2024-11-19 15:00:00,180.05,180.25,179.77,180.0,18895.0,180.05,180.25,179.77,180.0,18895.0
2024-11-19 15:30:00,179.96,180.18,179.56,179.74,106525.0,179.96,180.18,179.56,179.74,106525.0
2024-11-20 09:30:00,179.41,179.9,178.0,179.24,26216.0,179.41,179.9,178.0,179.24,26216.0
2024-11-20 10:00:00,179.21,179.27,177.69,178.91,15290.0,179.21,179.27,177.69,178.91,15290.0
2024-11-20 10:30:00,178.7,179.52,178.16,178.23,12910.0,178.7,179.52,178.16,178.23,12910.0
2024-11-20 11:00:00,178.18,178.52,177.68,177.68,11593.0,178.18,178.52,177.68,177.68,11593.0
2024-11-20 11:30:00,177.5,179.87,177.34,179.87,12357.0,177.5,179.87,177.34,179.87,12357.0
2024-11-20 12:00:00,179.65,179.65,177.96,178.77,9642.0,179.65,179.65,177.96,178.77,9642.0
2024-11-20 12:30:00,178.91,179.65,178.9,179.12,4898.0,178.91,179.65,178.9,179.12,4898.0
2024-11-20 13:00:00,179.11,179.24,178.81,178.9,8875.0,179.11,179.24,178.81,178.9,8875.0
2024-11-20 13:30:00,178.9,179.06,178.5,178.53,8364.0,178.9,179.06,178.5,178.53,8364.0
2024-11-20 14:00:00,178.64,178.64,178.22,178.64,7375.0,178.64,178.64,178.22,178.64,7375.0
2024-11-20 14:30:00,178.49,179.19,178.49,178.53,17092.0,178.49,179.19,178.49,178.53,17092.0
2024-11-20 15:00:00,178.45,179.4,178.42,179.28,13365.0,178.45,179.4,178.42,179.28,13365.0
2024-11-20 15:30:00,179.55,180.18,179.18,180.07,66433.0,179.55,180.18,179.18,180.07,66433.0
2024-11-21 09:30:00,180.5,182.0,179.12,181.68,17587.0,180.5,182.0,179.12,181.68,17587.0
2024-11-21 10:00:00,181.56,183.9,181.56,183.03,26820.0,181.56,183.9,181.56,183.03,26820.0
2024-11-21 10:30:00,183.21,185.16,182.75,185.0,27343.0,183.21,185.16,182.75,185.0,27343.0
2024-11-21 11:00:00,184.99,185.56,184.43,185.38,16822.0,184.99,185.56,184.43,185.38,16822.0
2024-11-21 11:30:00,185.25,185.28,184.67,185.26,6000.0,185.25,185.28,184.67,185.26,6000.0
2024-11-21 12:00:00,185.18,185.83,184.85,184.97,21384.0,185.18,185.83,184.85,184.97,21384.0
2024-11-21 12:30:00,185.08,185.26,184.44,184.44,5580.0,185.08,185.26,184.44,184.44,5580.0
2024-11-21 13:00:00,184.55,185.13,184.39,185.01,7386.0,184.55,185.13,184.39,185.01,7386.0
2024-11-21 13:30:00,184.99,185.36,184.66,184.88,11517.0,184.99,185.36,184.66,184.88,11517.0
2024-11-21 14:00:00,185.03,185.05,184.4,184.88,7985.0,185.03,185.05,184.4,184.88,7985.0
2024-11-21 14:30:00,185.0,185.0,184.32,184.55,7453.0,185.0,185.0,184.32,184.55,7453.0
2024-11-21 15:00:00,184.48,184.75,184.06,184.25,12656.0,184.48,184.75,184.06,184.25,12656.0
2024-11-21 15:30:00,184.21,184.21,183.22,183.53,57782.0,184.21,184.21,183.22,183.53,57782.0
2024-11-22 09:30:00,183.52,185.54,183.52,184.75,29287.0,183.52,185.54,183.52,184.75,29287.0
2024-11-22 10:00:00,185.28,185.3,184.25,184.67,12351.0,185.28,185.3,184.25,184.67,12351.0
2024-11-22 10:30:00,184.86,186.86,184.7,186.86,15651.0,184.86,186.86,184.7,186.86,15651.0
2024-11-22 11:00:00,186.75,186.75,185.82,186.56,16507.0,186.75,186.75,185.82,186.56,16507.0
2024-11-22 11:30:00,186.62,186.72,185.83,186.72,9497.0,186.62,186.72,185.83,186.72,9497.0
2024-11-22 12:00:00,186.7,187.27,186.41,187.23,16804.0,186.7,187.27,186.41,187.23,16804.0
2024-11-22 12:30:00,187.25,187.88,186.87,187.77,23530.0,187.25,187.88,186.87,187.77,23530.0
2024-11-22 13:00:00,187.76,188.3,187.44,188.04,26270.0,187.76,188.3,187.44,188.04,26270.0
2024-11-22 13:30:00,187.96,188.35,187.41,188.04,31992.0,187.96,188.35,187.41,188.04,31992.0
2024-11-22 14:00:00,188.05,188.27,187.77,188.15,15113.0,188.05,188.27,187.77,188.15,15113.0
2024-11-22 14:30:00,188.15,188.41,187.99,188.09,11177.0,188.15,188.41,187.99,188.09,11177.0
2024-11-22 15:00:00,188.09,188.47,187.71,188.0,41685.0,188.09,188.47,187.71,188.0,41685.0
2024-11-22 15:30:00,188.0,189.23,187.83,189.2,102543.0,188.0,189.23,187.83,189.2,102543.0
2024-11-25 09:30:00,190.97,192.54,189.98,190.87,31870.0,190.97,192.54,189.98,190.87,31870.0
2024-11-25 10:00:00,191.25,192.6,190.79,192.47,13013.0,191.25,192.6,190.79,192.47,13013.0
2024-11-25 10:30:00,192.5,193.46,191.76,193.23,47420.0,192.5,193.46,191.76,193.23,47420.0
2024-11-25 11:00:00,193.13,194.16,193.02,193.81,24861.0,193.13,194.16,193.02,193.81,24861.0
2024-11-25 11:30:00,193.81,194.13,193.17,193.95,22724.0,193.81,194.13,193.17,193.95,22724.0
2024-11-25 12:00:00,193.95,193.95,191.48,191.57,17379.0,193.95,193.95,191.48,191.57,17379.0
2024-11-25 12:30:00,191.57,192.53,191.29,192.53,21638.0,191.57,192.53,191.29,192.53,21638.0
2024-11-25 13:00:00,192.38,193.12,192.05,192.16,15442.0,192.38,193.12,192.05,192.16,15442.0
2024-11-25 13:30:00,192.15,192.88,191.6,192.0,22827.0,192.15,192.88,191.6,192.0,22827.0
2024-11-25 14:00:00,191.9,192.98,191.89,192.98,18476.0,191.9,192.98,191.89,192.98,18476.0
2024-11-25 14:30:00,192.98,193.24,192.11,192.2,16433.0,192.98,193.24,192.11,192.2,16433.0
2024-11-25 15:00:00,192.19,192.52,191.62,192.35,21605.0,192.19,192.52,191.62,192.35,21605.0
2024-11-25 15:30:00,192.16,192.82,191.34,191.69,81350.0,192.16,192.82,191.34,191.69,81350.0
2024-11-26 09:30:00,190.77,191.52,189.0,189.05,20657.0,190.77,191.52,189.0,189.05,20657.0
2024-11-26 10:00:00,190.56,190.95,189.61,190.27,12733.0,190.56,190.95,189.61,190.27,12733.0
2024-11-26 10:30:00,190.49,190.84,189.47,190.44,11938.0,190.49,190.84,189.47,190.44,11938.0
2024-11-26 11:00:00,190.35,191.59,189.56,191.59,45410.0,190.35,191.59,189.56,191.59,45410.0
2024-11-26 11:30:00,191.34,191.99,190.91,191.52,19046.0,191.34,191.99,190.91,191.52,19046.0
2024-11-26 12:00:00,191.41,191.85,191.23,191.68,9459.0,191.41,191.85,191.23,191.68,9459.0
2024-11-26 12:30:00,191.7,191.81,191.0,191.03,10403.0,191.7,191.81,191.0,191.03,10403.0
2024-11-26 13:00:00,191.06,191.13,190.65,190.86,9827.0,191.06,191.13,190.65,190.86,9827.0
2024-11-26 13:30:00,190.98,191.11,190.68,190.84,10348.0,190.98,191.11,190.68,190.84,10348.0
2024-11-26 14:00:00,190.83,192.01,190.82,191.89,10713.0,190.83,192.01,190.82,191.89,10713.0
2024-11-26 14:30:00,191.77,191.88,191.28,191.36,13011.0,191.77,191.88,191.28,191.36,13011.0
2024-11-26 15:00:00,191.36,192.02,191.23,191.84,9694.0,191.36,192.02,191.23,191.84,9694.0
2024-11-26 15:30:00,191.83,192.35,191.59,192.2,48105.0,191.83,192.35,191.59,192.2,48105.0
2024-11-27 09:30:00,193.07,194.0,192.03,192.28,12725.0,193.07,194.0,192.03,192.28,12725.0
2024-11-27 10:00:00,193.4,193.4,190.82,191.13,17341.0,193.4,193.4,190.82,191.13,17341.0
2024-11-27 10:30:00,190.6,190.8,189.89,190.8,5349.0,190.6,190.8,189.89,190.8,5349.0
2024-11-27 11:00:00,190.97,191.04,190.1,190.1,5595.0,190.97,191.04,190.1,190.1,5595.0
2024-11-27 11:30:00,190.5,190.88,190.17,190.46,4814.0,190.5,190.88,190.17,190.46,4814.0
2024-11-27 12:00:00,190.29,190.54,190.02,190.25,5167.0,190.29,190.54,190.02,190.25,5167.0
2024-11-27 12:30:00,190.07,190.92,190.07,190.81,6582.0,190.07,190.92,190.07,190.81,6582.0
2024-11-27 13:00:00,190.8,190.8,190.28,190.32,4313.0,190.8,190.8,190.28,190.32,4313.0
2024-11-27 13:30:00,190.04,190.08,189.05,189.58,21158.0,190.04,190.08,189.05,189.58,21158.0
2024-11-27 14:00:00,189.88,190.0,189.72,189.72,2825.0,189.88,190.0,189.72,189.72,2825.0
2024-11-27 14:30:00,189.74,190.44,189.56,190.34,6189.0,189.74,190.44,189.56,190.34,6189.0
2024-11-27 15:00:00,190.18,190.44,189.95,190.06,9185.0,190.18,190.44,189.95,190.06,9185.0
2024-11-27 15:30:00,190.12,190.84,189.77,190.46,41944.0,190.12,190.84,189.77,190.46,41944.0
2024-11-29 09:30:00,191.56,192.06,190.37,190.72,16881.0,191.56,192.06,190.37,190.72,16881.0
2024-11-29 10:00:00,190.29,190.6,188.5,188.74,17412.0,190.29,190.6,188.5,188.74,17412.0
2024-11-29 10:30:00,188.83,189.01,187.76,188.02,15195.0,188.83,189.01,187.76,188.02,15195.0
2024-11-29 11:00:00,188.36,188.49,187.31,188.46,14527.0,188.36,188.49,187.31,188.46,14527.0
2024-11-29 11:30:00,188.59,188.71,188.03,188.06,7052.0,188.59,188.71,188.03,188.06,7052.0
2024-11-29 12:00:00,188.06,188.76,187.97,188.59,7160.0,188.06,188.76,187.97,188.59,7160.0
2024-11-29 12:30:00,188.78,189.34,187.97,188.61,63873.0,188.78,189.34,187.97,188.61,63873.0
2024-12-02 09:30:00,189.83,190.0,188.2,188.49,16349.0,189.83,190.0,188.2,188.49,16349.0
2024-12-02 10:00:00,188.78,189.81,188.74,189.69,12279.0,188.78,189.81,188.74,189.69,12279.0
2024-12-02 10:30:00,189.61,189.66,188.64,189.0,7130.0,189.61,189.66,188.64,189.0,7130.0
2024-12-02 11:00:00,189.0,189.38,188.48,189.25,6964.0,189.0,189.38,188.48,189.25,6964.0
2024-12-02 11:30:00,189.31,189.46,187.73,187.98,15343.0,189.31,189.46,187.73,187.98,15343.0
2024-12-02 12:00:00,188.11,188.75,187.52,187.82,12248.0,188.11,188.75,187.52,187.82,12248.0
2024-12-02 12:30:00,187.73,188.17,187.53,187.83,6207.0,187.73,188.17,187.53,187.83,6207.0
2024-12-02 13:00:00,187.85,188.29,187.79,187.82,9057.0,187.85,188.29,187.79,187.82,9057.0
2024-12-02 13:30:00,187.82,187.97,187.01,187.86,18167.0,187.82,187.97,187.01,187.86,18167.0
2024-12-02 14:00:00,187.86,187.87,187.14,187.75,6644.0,187.86,187.87,187.14,187.75,6644.0
2024-12-02 14:30:00,187.7,188.12,187.64,188.07,5902.0,187.7,188.12,187.64,188.07,5902.0
2024-12-02 15:00:00,188.06,188.43,187.95,188.31,18955.0,188.06,188.43,187.95,188.31,18955.0
2024-12-02 15:30:00,188.22,188.22,186.78,187.53,47256.0,188.22,188.22,186.78,187.53,47256.0
2024-12-03 09:30:00,187.29,188.42,184.76,188.08,23302.0,187.29,188.42,184.76,188.08,23302.0
2024-12-03 10:00:00,188.75,188.75,187.25,187.72,7796.0,188.75,188.75,187.25,187.72,7796.0
2024-12-03 10:30:00,187.25,187.48,185.82,185.98,11671.0,187.25,187.48,185.82,185.98,11671.0
2024-12-03 11:00:00,185.71,186.06,185.29,185.93,15070.0,185.71,186.06,185.29,185.93,15070.0
2024-12-03 11:30:00,185.85,186.13,185.5,186.0,7155.0,185.85,186.13,185.5,186.0,7155.0
2024-12-03 12:00:00,185.99,186.6,185.54,185.98,25814.0,185.99,186.6,185.54,185.98,25814.0
2024-12-03 12:30:00,185.98,186.62,185.97,186.53,25935.0,185.98,186.62,185.97,186.53,25935.0
2024-12-03 13:00:00,186.54,186.72,186.18,186.24,16759.0,186.54,186.72,186.18,186.24,16759.0
2024-12-03 13:30:00,186.33,186.33,185.56,185.87,8064.0,186.33,186.33,185.56,185.87,8064.0
2024-12-03 14:00:00,185.87,185.99,185.65,185.89,20904.0,185.87,185.99,185.65,185.89,20904.0
2024-12-03 14:30:00,185.96,186.29,185.87,186.25,21998.0,185.96,186.29,185.87,186.25,21998.0
2024-12-03 15:00:00,186.25,187.17,186.03,187.16,14696.0,186.25,187.17,186.03,187.16,14696.0
2024-12-03 15:30:00,187.0,187.77,186.83,186.86,100518.0,187.0,187.77,186.83,186.86,100518.0
2024-12-04 09:30:00,187.08,187.8,184.3,186.7,26393.0,187.08,187.8,184.3,186.7,26393.0
2024-12-04 10:00:00,186.37,186.61,185.12,185.77,18438.0,186.37,186.61,185.12,185.77,18438.0
2024-12-04 10:30:00,185.67,185.98,183.93,184.24,18713.0,185.67,185.98,183.93,184.24,18713.0
2024-12-04 11:00:00,184.18,184.43,181.89,182.03,23908.0,184.18,184.43,181.89,182.03,23908.0
2024-12-04 11:30:00,181.95,182.07,180.46,180.46,32345.0,181.95,182.07,180.46,180.46,32345.0
2024-12-04 12:00:00,180.46,181.01,179.75,179.98,64607.0,180.46,181.01,179.75,179.98,64607.0
2024-12-04 12:30:00,179.96,181.04,179.5,180.8,40034.0,179.96,181.04,179.5,180.8,40034.0
2024-12-04 13:00:00,181.0,181.0,179.26,179.28,21587.0,181.0,181.0,179.26,179.28,21587.0
2024-12-04 13:30:00,179.4,180.01,179.0,179.8,37550.0,179.4,180.01,179.0,179.8,37550.0
2024-12-04 14:00:00,179.73,180.26,179.28,179.47,21438.0,179.73,180.26,179.28,179.47,21438.0
2024-12-04 14:30:00,179.47,180.5,179.46,180.33,20053.0,179.47,180.5,179.46,180.33,20053.0
2024-12-04 15:00:00,180.34,181.72,180.16,181.02,23438.0,180.34,181.72,180.16,181.02,23438.0
2024-12-04 15:30:00,181.05,182.6,180.9,182.57,132757.0,181.05,182.6,180.9,182.57,132757.0
2024-12-05 09:30:00,183.32,184.17,181.43,182.24,35179.0,183.32,184.17,181.43,182.24,35179.0
2024-12-05 10:00:00,182.17,182.29,180.51,180.52,19871.0,182.17,182.29,180.51,180.52,19871.0
2024-12-05 10:30:00,180.67,181.16,179.74,180.95,19070.0,180.67,181.16,179.74,180.95,19070.0
2024-12-05 11:00:00,180.99,181.91,180.97,181.68,21196.0,180.99,181.91,180.97,181.68,21196.0
2024-12-05 11:30:00,181.69,181.8,181.15,181.8,7553.0,181.69,181.8,181.15,181.8,7553.0
2024-12-05 12:00:00,181.7,182.12,181.46,181.91,11394.0,181.7,182.12,181.46,181.91,11394.0
2024-12-05 12:30:00,181.9,182.53,181.77,182.09,9064.0,181.9,182.53,181.77,182.09,9064.0
2024-12-05 13:00:00,182.11,182.14,180.73,181.0,16264.0,182.11,182.14,180.73,181.0,16264.0
2024-12-05 13:30:00,181.0,181.2,180.67,180.84,10132.0,181.0,181.2,180.67,180.84,10132.0
2024-12-05 14:00:00,180.94,181.12,180.63,180.82,16765.0,180.94,181.12,180.63,180.82,16765.0
2024-12-05 14:30:00,180.78,180.85,180.15,180.39,9941.0,180.78,180.85,180.15,180.39,9941.0
2024-12-05 15:00:00,180.31,180.74,179.98,180.11,28242.0,180.31,180.74,179.98,180.11,28242.0
2024-12-05 15:30:00,180.16,180.75,179.9,179.99,58610.0,180.16,180.75,179.9,179.99,58610.0
2024-12-06 09:30:00,181.47,182.25,180.2,180.33,42071.0,181.47,182.25,180.2,180.33,42071.0
2024-12-06 10:00:00,180.32,180.71,179.83,180.04,10406.0,180.32,180.71,179.83,180.04,10406.0
2024-12-06 10:30:00,180.28,180.52,179.73,180.03,12549.0,180.28,180.52,179.73,180.03,12549.0
2024-12-06 11:00:00,180.03,180.03,179.4,179.4,7573.0,180.03,180.03,179.4,179.4,7573.0
2024-12-06 11:30:00,179.31,179.74,179.26,179.33,10234.0,179.31,179.74,179.26,179.33,10234.0
2024-12-06 12:00:00,179.41,179.42,178.55,179.04,12753.0,179.41,179.42,178.55,179.04,12753.0
2024-12-06 12:30:00,178.99,179.11,178.64,178.64,6676.0,178.99,179.11,178.64,178.64,6676.0
2024-12-06 13:00:00,178.55,179.26,178.26,178.92,10723.0,178.55,179.26,178.26,178.92,10723.0
2024-12-06 13:30:00,178.94,178.97,178.63,178.63,7666.0,178.94,178.97,178.63,178.63,7666.0
2024-12-06 14:00:00,178.7,178.72,178.0,178.19,9876.0,178.7,178.72,178.0,178.19,9876.0
2024-12-06 14:30:00,178.21,178.41,177.86,178.07,26957.0,178.21,178.41,177.86,178.07,26957.0
2024-12-06 15:00:00,178.16,178.86,177.95,178.67,21538.0,178.16,178.86,177.95,178.67,21538.0
2024-12-06 15:30:00,178.72,179.36,178.55,179.2,62826.0,178.72,179.36,178.55,179.2,62826.0
2024-12-09 09:30:00,180.72,180.81,178.79,179.97,17997.0,180.72,180.81,178.79,179.97,17997.0
2024-12-09 10:00:00,179.95,181.22,179.34,179.59,11292.0,179.95,181.22,179.34,179.59,11292.0
2024-12-09 10:30:00,179.68,179.93,178.3,178.55,14852.0,179.68,179.93,178.3,178.55,14852.0
2024-12-09 11:00:00,178.48,178.61,176.62,177.2,24030.0,178.48,178.61,176.62,177.2,24030.0
2024-12-09 11:30:00,177.58,178.0,177.34,177.53,8066.0,177.58,178.0,177.34,177.53,8066.0
2024-12-09 12:00:00,177.62,177.67,177.04,177.06,5004.0,177.62,177.67,177.04,177.06,5004.0
2024-12-09 12:30:00,176.85,177.46,176.85,177.11,14410.0,176.85,177.46,176.85,177.11,14410.0
2024-12-09 13:00:00,177.25,177.94,176.98,177.61,23115.0,177.25,177.94,176.98,177.61,23115.0
2024-12-09 13:30:00,177.5,178.49,177.49,178.0,79302.0,177.5,178.49,177.49,178.0,79302.0
2024-12-09 14:00:00,178.17,178.39,177.42,178.1,76813.0,178.17,178.39,177.42,178.1,76813.0
2024-12-09 14:30:00,178.04,178.15,177.52,177.93,93037.0,178.04,178.15,177.52,177.93,93037.0
2024-12-09 15:00:00,178.03,178.31,177.47,177.51,86863.0,178.03,178.31,177.47,177.51,86863.0
2024-12-09 15:30:00,177.57,177.78,176.65,176.93,131758.0,177.57,177.78,176.65,176.93,131758.0
2024-12-10 09:30:00,175.79,176.49,173.0,175.78,60962.0,175.79,176.49,173.0,175.78,60962.0
2024-12-10 10:00:00,175.59,175.81,174.51,175.43,25409.0,175.59,175.81,174.51,175.43,25409.0
2024-12-10 10:30:00,175.21,175.47,174.59,175.25,16309.0,175.21,175.47,174.59,175.25,16309.0
2024-12-10 11:00:00,175.25,175.5,174.46,174.56,24150.0,175.25,175.5,174.46,174.56,24150.0
2024-12-10 11:30:00,175.1,175.1,173.66,174.35,15657.0,175.1,175.1,173.66,174.35,15657.0
2024-12-10 12:00:00,174.14,174.29,173.41,173.41,12863.0,174.14,174.29,173.41,173.41,12863.0
2024-12-10 12:30:00,173.42,173.7,172.55,172.62,12285.0,173.42,173.7,172.55,172.62,12285.0
2024-12-10 13:00:00,172.7,172.77,172.2,172.38,23688.0,172.7,172.77,172.2,172.38,23688.0
2024-12-10 13:30:00,172.2,172.57,172.14,172.28,22246.0,172.2,172.57,172.14,172.28,22246.0
2024-12-10 14:00:00,172.2,172.32,171.73,171.93,26845.0,172.2,172.32,171.73,171.93,26845.0
2024-12-10 14:30:00,171.97,172.86,171.9,172.6,41638.0,171.97,172.86,171.9,172.6,41638.0
2024-12-10 15:00:00,172.55,172.71,171.68,171.78,19455.0,172.55,172.71,171.68,171.78,19455.0
2024-12-10 15:30:00,171.73,172.0,170.91,171.39,118630.0,171.73,172.0,170.91,171.39,118630.0
2024-12-11 09:30:00,174.19,174.31,172.19,172.65,18746.0,174.19,174.31,172.19,172.65,18746.0
2024-12-11 10:00:00,173.14,173.3,171.65,171.75,24942.0,173.14,173.3,171.65,171.75,24942.0
2024-12-11 10:30:00,171.96,172.68,171.32,172.68,24380.0,171.96,172.68,171.32,172.68,24380.0
2024-12-11 11:00:00,172.48,173.32,172.18,172.48,22011.0,172.48,173.32,172.18,172.48,22011.0
2024-12-11 11:30:00,172.43,172.87,172.25,172.64,11844.0,172.43,172.87,172.25,172.64,11844.0
2024-12-11 12:00:00,172.52,172.67,172.22,172.41,9190.0,172.52,172.67,172.22,172.41,9190.0
2024-12-11 12:30:00,172.21,172.4,171.9,171.99,15578.0,172.21,172.4,171.9,171.99,15578.0
2024-12-11 13:00:00,172.11,172.91,172.1,172.77,11315.0,172.11,172.91,172.1,172.77,11315.0
2024-12-11 13:30:00,172.75,172.82,172.52,172.74,14846.0,172.75,172.82,172.52,172.74,14846.0
2024-12-11 14:00:00,172.57,173.08,172.57,172.91,14834.0,172.57,173.08,172.57,172.91,14834.0
2024-12-11 14:30:00,172.81,173.25,172.81,173.19,12618.0,172.81,173.25,172.81,173.19,12618.0
2024-12-11 15:00:00,173.2,173.57,172.77,172.78,18300.0,173.2,173.57,172.77,172.78,18300.0
2024-12-11 15:30:00,172.67,173.06,171.7,171.77,86061.0,172.67,173.06,171.7,171.77,86061.0
2024-12-12 09:30:00,172.0,172.37,171.11,171.97,25904.0,172.0,172.37,171.11,171.97,25904.0
2024-12-12 10:00:00,171.97,172.37,171.0,171.81,17084.0,171.97,172.37,171.0,171.81,17084.0
2024-12-12 10:30:00,171.52,172.57,171.42,172.52,29988.0,171.52,172.57,171.42,172.52,29988.0
2024-12-12 11:00:00,172.22,173.15,171.84,172.87,22293.0,172.22,173.15,171.84,172.87,22293.0
2024-12-12 11:30:00,173.2,173.27,172.45,172.5,6380.0,173.2,173.27,172.45,172.5,6380.0
2024-12-12 12:00:00,172.23,173.0,172.13,172.79,11302.0,172.23,173.0,172.13,172.79,11302.0
2024-12-12 12:30:00,172.8,173.16,172.16,173.16,8095.0,172.8,173.16,172.16,173.16,8095.0
2024-12-12 13:00:00,173.31,173.32,172.46,172.53,9975.0,173.31,173.32,172.46,172.53,9975.0
2024-12-12 13:30:00,172.72,172.72,172.36,172.56,5641.0,172.72,172.72,172.36,172.56,5641.0
2024-12-12 14:00:00,172.48,172.7,171.92,172.45,4865.0,172.48,172.7,171.92,172.45,4865.0
2024-12-12 14:30:00,172.5,173.7,172.34,173.63,11303.0,172.5,173.7,172.34,173.63,11303.0
2024-12-12 15:00:00,173.56,173.87,173.38,173.65,8163.0,173.56,173.87,173.38,173.65,8163.0
2024-12-12 15:30:00,173.54,174.09,173.45,173.61,63690.0,173.54,174.09,173.45,173.61,63690.0
2024-12-13 09:30:00,172.4,172.4,168.49,169.52,45652.0,172.4,172.4,168.49,169.52,45652.0
2024-12-13 10:00:00,169.52,170.64,168.78,169.06,27070.0,169.52,170.64,168.78,169.06,27070.0
2024-12-13 10:30:00,169.2,169.49,167.4,167.94,28169.0,169.2,169.49,167.4,167.94,28169.0
2024-12-13 11:00:00,167.59,168.67,167.07,167.69,20488.0,167.59,168.67,167.07,167.69,20488.0
2024-12-13 11:30:00,167.66,168.0,167.46,167.51,18424.0,167.66,168.0,167.46,167.51,18424.0
2024-12-13 12:00:00,167.58,167.85,167.07,167.2,37750.0,167.58,167.85,167.07,167.2,37750.0
2024-12-13 12:30:00,167.17,167.17,165.91,166.45,38419.0,167.17,167.17,165.91,166.45,38419.0
2024-12-13 13:00:00,166.44,166.84,165.44,166.84,65020.0,166.44,166.84,165.44,166.84,65020.0
2024-12-13 13:30:00,166.84,166.85,165.8,165.88,9994.0,166.84,166.85,165.8,165.88,9994.0
2024-12-13 14:00:00,165.78,165.92,165.16,165.69,35104.0,165.78,165.92,165.16,165.69,35104.0
2024-12-13 14:30:00,165.85,166.61,165.82,166.39,21177.0,165.85,166.61,165.82,166.39,21177.0
2024-12-13 15:00:00,166.44,166.48,165.7,165.91,20345.0,166.44,166.48,165.7,165.91,20345.0
2024-12-13 15:30:00,166.0,167.24,165.53,167.23,105902.0,166.0,167.24,165.53,167.23,105902.0
2024-12-16 09:30:00,167.46,168.77,166.41,168.5,32572.0,167.46,168.77,166.41,168.5,32572.0
2024-12-16 10:00:00,168.25,168.99,167.74,168.39,20190.0,168.25,168.99,167.74,168.39,20190.0
2024-12-16 10:30:00,168.53,168.79,167.87,168.0,11206.0,168.53,168.79,167.87,168.0,11206.0
2024-12-16 11:00:00,167.93,168.01,166.88,166.88,12841.0,167.93,168.01,166.88,166.88,12841.0
2024-12-16 11:30:00,166.96,167.75,166.94,167.43,11925.0,166.96,167.75,166.94,167.43,11925.0
2024-12-16 12:00:00,167.47,167.68,167.38,167.5,7429.0,167.47,167.68,167.38,167.5,7429.0
2024-12-16 12:30:00,167.46,167.72,166.73,166.77,15049.0,167.46,167.72,166.73,166.77,15049.0
2024-12-16 13:00:00,166.92,167.35,166.69,166.7,12606.0,166.92,167.35,166.69,166.7,12606.0
2024-12-16 13:30:00,166.71,167.02,166.4,166.59,18829.0,166.71,167.02,166.4,166.59,18829.0
2024-12-16 14:00:00,166.75,167.13,166.74,166.82,8144.0,166.75,167.13,166.74,166.82,8144.0
2024-12-16 14:30:00,166.82,167.15,166.52,167.15,5765.0,166.82,167.15,166.52,167.15,5765.0
2024-12-16 15:00:00,167.1,167.4,166.83,166.83,9151.0,167.1,167.4,166.83,166.83,9151.0
2024-12-16 15:30:00,166.83,167.19,165.98,167.08,82160.0,166.83,167.19,165.98,167.08,82160.0
2024-12-17 09:30:00,165.5,166.78,165.0,165.39,23785.0,165.5,166.78,165.0,165.39,23785.0
2024-12-17 10:00:00,165.58,165.59,164.01,164.27,24913.0,165.58,165.59,164.01,164.27,24913.0
2024-12-17 10:30:00,164.3,165.01,164.24,165.01,11378.0,164.3,165.01,164.24,165.01,11378.0
2024-12-17 11:00:00,165.06,165.82,165.06,165.36,9694.0,165.06,165.82,165.06,165.36,9694.0
2024-12-17 11:30:00,165.26,165.94,165.26,165.94,5175.0,165.26,165.94,165.26,165.94,5175.0
2024-12-17 12:00:00,165.85,166.19,165.65,165.74,11630.0,165.85,166.19,165.65,165.74,11630.0
2024-12-17 12:30:00,165.71,165.84,165.26,165.61,8862.0,165.71,165.84,165.26,165.61,8862.0
2024-12-17 13:00:00,165.69,165.96,165.37,165.37,8613.0,165.69,165.96,165.37,165.37,8613.0
2024-12-17 13:30:00,165.35,165.39,165.02,165.22,6070.0,165.35,165.39,165.02,165.22,6070.0
2024-12-17 14:00:00,165.25,165.41,165.12,165.32,8381.0,165.25,165.41,165.12,165.32,8381.0
2024-12-17 14:30:00,165.27,165.45,164.93,165.03,10888.0,165.27,165.45,164.93,165.03,10888.0
2024-12-17 15:00:00,165.05,165.12,164.66,164.76,13781.0,165.05,165.12,164.66,164.76,13781.0
2024-12-17 15:30:00,164.75,165.28,164.57,165.18,60308.0,164.75,165.28,164.57,165.18,60308.0
2024-12-18 09:30:00,166.14,167.0,165.29,166.37,10939.0,166.14,167.0,165.29,166.37,10939.0
2024-12-18 10:00:00,165.96,166.39,165.6,166.02,8683.0,165.96,166.39,165.6,166.02,8683.0
2024-12-18 10:30:00,166.24,166.72,166.18,166.29,14851.0,166.24,166.72,166.18,166.29,14851.0
2024-12-18 11:00:00,166.27,166.51,165.5,165.98,13449.0,166.27,166.51,165.5,165.98,13449.0
2024-12-18 11:30:00,165.88,166.37,165.73,166.02,6750.0,165.88,166.37,165.73,166.02,6750.0
2024-12-18 12:00:00,166.03,166.15,165.46,165.5,7464.0,166.03,166.15,165.46,165.5,7464.0
2024-12-18 12:30:00,165.36,165.78,165.18,165.72,7778.0,165.36,165.78,165.18,165.72,7778.0
2024-12-18 13:00:00,165.76,165.91,165.4,165.75,5375.0,165.76,165.91,165.4,165.75,5375.0
2024-12-18 13:30:00,165.77,166.05,165.59,166.05,6433.0,165.77,166.05,165.59,166.05,6433.0
2024-12-18 14:00:00,165.59,166.24,162.92,163.03,15887.0,165.59,166.24,162.92,163.03,15887.0
2024-12-18 14:30:00,162.84,163.53,161.53,161.61,19191.0,162.84,163.53,161.53,161.61,19191.0
2024-12-18 15:00:00,161.57,162.04,159.95,160.09,17279.0,161.57,162.04,159.95,160.09,17279.0
2024-12-18 15:30:00,160.16,160.38,157.61,157.71,114037.0,160.16,160.38,157.61,157.71,114037.0
2024-12-19 09:30:00,159.35,160.79,158.3,158.36,42982.0,159.35,160.79,158.3,158.36,42982.0
2024-12-19 10:00:00,158.31,159.2,157.51,157.51,15237.0,158.31,159.2,157.51,157.51,15237.0
2024-12-19 10:30:00,157.59,158.28,157.05,157.49,16343.0,157.59,158.28,157.05,157.49,16343.0
2024-12-19 11:00:00,157.49,158.09,156.71,158.04,14312.0,157.49,158.09,156.71,158.04,14312.0
2024-12-19 11:30:00,158.01,159.17,158.01,159.17,22217.0,158.01,159.17,158.01,159.17,22217.0
2024-12-19 12:00:00,159.02,159.11,157.77,158.06,10487.0,159.02,159.11,157.77,158.06,10487.0
2024-12-19 12:30:00,157.99,157.99,156.17,156.47,22473.0,157.99,157.99,156.17,156.47,22473.0
2024-12-19 13:00:00,156.46,156.77,156.07,156.77,25755.0,156.46,156.77,156.07,156.77,25755.0
2024-12-19 13:30:00,156.77,157.57,156.51,157.47,61746.0,156.77,157.57,156.51,157.47,61746.0
2024-12-19 14:00:00,157.41,157.82,157.18,157.36,11437.0,157.41,157.82,157.18,157.36,11437.0
2024-12-19 14:30:00,157.62,157.62,156.73,156.95,11186.0,157.62,157.62,156.73,156.95,11186.0
2024-12-19 15:00:00,156.87,157.7,156.7,157.3,18602.0,156.87,157.7,156.7,157.3,18602.0
2024-12-19 15:30:00,157.43,157.43,155.86,156.07,99954.0,157.43,157.43,155.86,156.07,99954.0
2024-12-20 09:30:00,154.58,157.0,154.02,156.21,52517.0,154.58,157.0,154.02,156.21,52517.0
2024-12-20 10:00:00,156.21,156.97,154.88,156.15,9356.0,156.21,156.97,154.88,156.15,9356.0
2024-12-20 10:30:00,156.37,157.73,156.36,157.17,19634.0,156.37,157.73,156.36,157.17,19634.0
2024-12-20 11:00:00,157.3,158.42,157.25,157.62,18028.0,157.3,158.42,157.25,157.62,18028.0
2024-12-20 11:30:00,157.55,157.82,157.04,157.19,49000.0,157.55,157.82,157.04,157.19,49000.0
2024-12-20 12:00:00,157.02,157.14,156.22,156.8,14683.0,157.02,157.14,156.22,156.8,14683.0
2024-12-20 12:30:00,156.95,157.09,156.23,156.23,5315.0,156.95,157.09,156.23,156.23,5315.0
2024-12-20 13:00:00,156.42,156.42,155.14,155.14,12082.0,156.42,156.42,155.14,155.14,12082.0
2024-12-20 13:30:00,155.04,155.58,154.65,155.14,18053.0,155.04,155.58,154.65,155.14,18053.0
2024-12-20 14:00:00,155.1,155.59,154.65,155.5,22323.0,155.1,155.59,154.65,155.5,22323.0
2024-12-20 14:30:00,155.38,156.1,155.19,155.92,28067.0,155.38,156.1,155.19,155.92,28067.0
2024-12-20 15:00:00,155.93,156.53,155.3,155.49,33454.0,155.93,156.53,155.3,155.49,33454.0
2024-12-20 15:30:00,155.58,156.18,154.81,156.1,117597.0,155.58,156.18,154.81,156.1,117597.0
2024-12-23 09:30:00,155.69,156.65,154.43,154.87,36655.0,155.69,156.65,154.43,154.87,36655.0
2024-12-23 10:00:00,154.75,155.0,153.42,154.0,18651.0,154.75,155.0,153.42,154.0,18651.0
2024-12-23 10:30:00,153.87,154.2,153.35,153.58,22449.0,153.87,154.2,153.35,153.58,22449.0
2024-12-23 11:00:00,153.58,153.93,153.36,153.93,14186.0,153.58,153.93,153.36,153.93,14186.0
2024-12-23 11:30:00,154.06,154.76,153.8,154.76,25863.0,154.06,154.76,153.8,154.76,25863.0
2024-12-23 12:00:00,154.79,155.01,154.4,154.9,16695.0,154.79,155.01,154.4,154.9,16695.0
2024-12-23 12:30:00,154.9,154.92,154.55,154.75,8875.0,154.9,154.92,154.55,154.75,8875.0
2024-12-23 13:00:00,154.88,154.99,154.15,154.38,19003.0,154.88,154.99,154.15,154.38,19003.0
2024-12-23 13:30:00,154.32,154.6,154.13,154.53,8240.0,154.32,154.6,154.13,154.53,8240.0
2024-12-23 14:00:00,154.55,154.58,154.18,154.32,3808.0,154.55,154.58,154.18,154.32,3808.0
2024-12-23 14:30:00,154.01,154.18,153.64,153.67,23098.0,154.01,154.18,153.64,153.67,23098.0
2024-12-23 15:00:00,153.68,154.23,153.5,154.12,14457.0,153.68,154.23,153.5,154.12,14457.0
2024-12-23 15:30:00,154.2,154.45,153.77,154.26,52485.0,154.2,154.45,153.77,154.26,52485.0
2024-12-24 09:30:00,153.5,153.65,152.15,152.68,28580.0,153.5,153.65,152.15,152.68,28580.0
2024-12-24 10:00:00,152.7,153.46,152.35,153.38,15411.0,152.7,153.46,152.35,153.38,15411.0
2024-12-24 10:30:00,153.38,153.54,153.04,153.54,11913.0,153.38,153.54,153.04,153.54,11913.0
2024-12-24 11:00:00,153.54,153.77,152.86,153.45,23040.0,153.54,153.77,152.86,153.45,23040.0
2024-12-24 11:30:00,153.45,154.53,153.26,154.22,17406.0,153.45,154.53,153.26,154.22,17406.0
2024-12-24 12:00:00,154.19,154.4,153.98,154.25,17369.0,154.19,154.4,153.98,154.25,17369.0
2024-12-24 12:30:00,154.25,154.72,153.6,154.72,51223.0,154.25,154.72,153.6,154.72,51223.0
2024-12-26 09:30:00,154.47,155.26,153.37,154.8,32998.0,154.47,155.26,153.37,154.8,32998.0
2024-12-26 10:00:00,154.56,155.08,154.0,154.88,29158.0,154.56,155.08,154.0,154.88,29158.0
2024-12-26 10:30:00,155.08,156.0,154.87,155.83,18618.0,155.08,156.0,154.87,155.83,18618.0
2024-12-26 11:00:00,155.83,156.56,155.44,155.56,16807.0,155.83,156.56,155.44,155.56,16807.0
2024-12-26 11:30:00,155.43,156.0,155.34,156.0,3587.0,155.43,156.0,155.34,156.0,3587.0
2024-12-26 12:00:00,156.1,156.23,155.4,155.97,24309.0,156.1,156.23,155.4,155.97,24309.0
2024-12-26 12:30:00,155.91,156.19,155.72,155.8,11771.0,155.91,156.19,155.72,155.8,11771.0
2024-12-26 13:00:00,155.79,156.07,155.78,155.93,6771.0,155.79,156.07,155.78,155.93,6771.0
2024-12-26 13:30:00,155.92,156.22,155.82,156.09,14530.0,155.92,156.22,155.82,156.09,14530.0
2024-12-26 14:00:00,156.08,156.17,155.97,156.1,13982.0,156.08,156.17,155.97,156.1,13982.0
2024-12-26 14:30:00,156.13,156.54,156.07,156.41,12804.0,156.13,156.54,156.07,156.41,12804.0
2024-12-26 15:00:00,156.4,156.93,156.24,156.86,20219.0,156.4,156.93,156.24,156.86,20219.0
2024-12-26 15:30:00,156.66,156.66,155.83,155.98,69775.0,156.66,156.66,155.83,155.98,69775.0
2024-12-27 09:30:00,154.92,156.92,154.78,156.47,24341.0,154.92,156.92,154.78,156.47,24341.0
2024-12-27 10:00:00,156.28,156.47,154.22,154.4,27770.0,156.28,156.47,154.22,154.4,27770.0
2024-12-27 10:30:00,154.39,155.68,153.82,155.4,22850.0,154.39,155.68,153.82,155.4,22850.0
2024-12-27 11:00:00,155.6,155.6,154.08,154.62,15881.0,155.6,155.6,154.08,154.62,15881.0
2024-12-27 11:30:00,154.62,154.65,153.66,153.79,13185.0,154.62,154.65,153.66,153.79,13185.0
2024-12-27 12:00:00,153.83,153.97,153.48,153.74,11868.0,153.83,153.97,153.48,153.74,11868.0
2024-12-27 12:30:00,153.77,154.02,153.17,153.4,17302.0,153.77,154.02,153.17,153.4,17302.0
2024-12-27 13:00:00,153.3,154.07,153.3,153.59,24108.0,153.3,154.07,153.3,153.59,24108.0
2024-12-27 13:30:00,153.58,154.29,153.53,154.25,10526.0,153.58,154.29,153.53,154.25,10526.0
2024-12-27 14:00:00,154.24,155.01,154.11,154.69,24386.0,154.24,155.01,154.11,154.69,24386.0
2024-12-27 14:30:00,154.71,155.34,154.63,155.18,44108.0,154.71,155.34,154.63,155.18,44108.0
2024-12-27 15:00:00,155.2,155.2,154.09,154.25,19244.0,155.2,155.2,154.09,154.25,19244.0
2024-12-27 15:30:00,154.17,155.69,153.99,155.67,162983.0,154.17,155.69,153.99,155.67,162983.0
2024-12-30 09:30:00,153.86,153.98,152.11,152.58,26901.0,153.86,153.98,152.11,152.58,26901.0
2024-12-30 10:00:00,152.4,153.09,151.59,152.0,25326.0,152.4,153.09,151.59,152.0,25326.0
2024-12-30 10:30:00,152.07,154.52,152.07,154.52,25828.0,152.07,154.52,152.07,154.52,25828.0
2024-12-30 11:00:00,154.46,155.52,154.27,155.22,29245.0,154.46,155.52,154.27,155.22,29245.0
2024-12-30 11:30:00,155.24,155.77,155.02,155.63,22488.0,155.24,155.77,155.02,155.63,22488.0
2024-12-30 12:00:00,155.72,156.25,155.6,156.25,22476.0,155.72,156.25,155.6,156.25,22476.0
2024-12-30 12:30:00,156.16,156.67,155.71,156.06,24761.0,156.16,156.67,155.71,156.06,24761.0
2024-12-30 13:00:00,156.21,156.89,155.95,155.95,14038.0,156.21,156.89,155.95,155.95,14038.0
2024-12-30 13:30:00,155.91,156.48,155.91,156.28,10182.0,155.91,156.48,155.91,156.28,10182.0
2024-12-30 14:00:00,156.18,156.24,155.61,155.89,11832.0,156.18,156.24,155.61,155.89,11832.0
2024-12-30 14:30:00,155.77,155.99,155.27,155.27,15657.0,155.77,155.99,155.27,155.27,15657.0
2024-12-30 15:00:00,155.31,155.84,155.08,155.36,18071.0,155.31,155.84,155.08,155.36,18071.0
2024-12-30 15:30:00,155.34,155.69,154.73,154.79,81687.0,155.34,155.69,154.73,154.79,81687.0
2024-12-31 09:30:00,155.0,156.48,154.72,155.81,55843.0,155.0,156.48,154.72,155.81,55843.0
2024-12-31 10:00:00,155.56,155.63,154.51,155.24,23480.0,155.56,155.63,154.51,155.24,23480.0
2024-12-31 10:30:00,155.3,155.39,154.47,154.65,11778.0,155.3,155.39,154.47,154.65,11778.0
2024-12-31 11:00:00,154.77,155.22,154.47,154.58,8986.0,154.77,155.22,154.47,154.58,8986.0
2024-12-31 11:30:00,154.5,155.15,154.37,155.03,17880.0,154.5,155.15,154.37,155.03,17880.0
2024-12-31 12:00:00,155.03,155.31,154.46,154.68,26945.0,155.03,155.31,154.46,154.68,26945.0
2024-12-31 12:30:00,154.51,154.74,154.04,154.74,18441.0,154.51,154.74,154.04,154.74,18441.0
2024-12-31 13:00:00,154.78,154.92,154.04,154.41,9649.0,154.78,154.92,154.04,154.41,9649.0
2024-12-31 13:30:00,154.41,155.42,154.41,154.8,17975.0,154.41,155.42,154.41,154.8,17975.0
2024-12-31 14:00:00,154.71,155.49,154.48,154.87,10772.0,154.71,155.49,154.48,154.87,10772.0
2024-12-31 14:30:00,154.86,155.25,154.39,155.25,11684.0,154.86,155.25,154.39,155.25,11684.0
2024-12-31 15:00:00,155.21,155.63,155.16,155.55,14907.0,155.21,155.63,155.16,155.55,14907.0
2024-12-31 15:30:00,155.56,155.56,154.81,155.12,45409.0,155.56,155.56,154.81,155.12,45409.0
2025-01-02 09:30:00,157.5,158.28,156.99,157.9,37952.0,157.5,158.28,156.99,157.9,37952.0
2025-01-02 10:00:00,157.58,159.04,157.58,157.89,49491.0,157.58,159.04,157.58,157.89,49491.0
2025-01-02 10:30:00,157.85,158.33,156.73,156.8,40306.0,157.85,158.33,156.73,156.8,40306.0
2025-01-02 11:00:00,156.59,157.13,155.73,157.04,19280.0,156.59,157.13,155.73,157.04,19280.0
2025-01-02 11:30:00,157.03,158.08,156.78,157.95,14517.0,157.03,158.08,156.78,157.95,14517.0
2025-01-02 12:00:00,158.02,158.59,157.05,157.06,31404.0,158.02,158.59,157.05,157.06,31404.0
2025-01-02 12:30:00,156.84,157.15,155.29,155.85,20556.0,156.84,157.15,155.29,155.85,20556.0
2025-01-02 13:00:00,155.68,155.71,154.49,155.66,36360.0,155.68,155.71,154.49,155.66,36360.0
2025-01-02 13:30:00,155.64,156.41,155.37,156.4,14062.0,155.64,156.41,155.37,156.4,14062.0
2025-01-02 14:00:00,156.16,156.88,156.12,156.67,10515.0,156.16,156.88,156.12,156.67,10515.0
2025-01-02 14:30:00,156.63,157.0,156.34,156.52,17311.0,156.63,157.0,156.34,156.52,17311.0
2025-01-02 15:00:00,156.53,157.33,156.53,157.15,19359.0,156.53,157.33,156.53,157.15,19359.0
2025-01-02 15:30:00,157.17,157.58,156.88,157.0,138892.0,157.17,157.58,156.88,157.0,138892.0
2025-01-03 09:30:00,158.05,158.33,156.08,156.81,45255.0,158.05,158.33,156.08,156.81,45255.0
2025-01-03 10:00:00,156.83,157.81,156.32,157.68,21992.0,156.83,157.81,156.32,157.68,21992.0
2025-01-03 10:30:00,157.97,158.89,157.8,158.39,26978.0,157.97,158.89,157.8,158.39,26978.0
2025-01-03 11:00:00,158.49,158.7,157.8,158.06,18200.0,158.49,158.7,157.8,158.06,18200.0
2025-01-03 11:30:00,158.2,158.45,158.06,158.39,4988.0,158.2,158.45,158.06,158.39,4988.0
2025-01-03 12:00:00,158.51,158.86,158.28,158.75,7355.0,158.51,158.86,158.28,158.75,7355.0
2025-01-03 12:30:00,158.75,158.8,158.13,158.51,11122.0,158.75,158.8,158.13,158.51,11122.0
2025-01-03 13:00:00,158.39,158.86,158.37,158.62,9876.0,158.39,158.86,158.37,158.62,9876.0
2025-01-03 13:30:00,158.52,158.7,158.18,158.27,8396.0,158.52,158.7,158.18,158.27,8396.0
2025-01-03 14:00:00,158.26,158.94,158.25,158.81,7005.0,158.26,158.94,158.25,158.81,7005.0
2025-01-03 14:30:00,158.85,159.02,158.28,158.32,20972.0,158.85,159.02,158.28,158.32,20972.0
2025-01-03 15:00:00,158.26,158.9,158.26,158.82,17638.0,158.26,158.9,158.26,158.82,17638.0
2025-01-03 15:30:00,158.82,158.89,158.4,158.77,84756.0,158.82,158.89,158.4,158.77,84756.0
2025-01-06 09:30:00,160.98,162.17,159.68,161.1,56293.0,160.98,162.17,159.68,161.1,56293.0
2025-01-06 10:00:00,161.23,161.78,159.5,160.18,34680.0,161.23,161.78,159.5,160.18,34680.0
2025-01-06 10:30:00,159.98,160.13,159.05,159.3,13701.0,159.98,160.13,159.05,159.3,13701.0
2025-01-06 11:00:00,159.2,159.75,159.04,159.5,7616.0,159.2,159.75,159.04,159.5,7616.0
2025-01-06 11:30:00,159.62,160.72,159.62,160.43,19547.0,159.62,160.72,159.62,160.43,19547.0
2025-01-06 12:00:00,160.31,160.69,160.09,160.69,11993.0,160.31,160.69,160.09,160.69,11993.0
2025-01-06 12:30:00,160.66,160.73,160.3,160.31,7422.0,160.66,160.73,160.3,160.31,7422.0
2025-01-06 13:00:00,160.46,160.6,160.05,160.6,11968.0,160.46,160.6,160.05,160.6,11968.0
2025-01-06 13:30:00,160.53,160.63,159.77,159.98,7832.0,160.53,160.63,159.77,159.98,7832.0
2025-01-06 14:00:00,159.46,160.19,159.37,159.98,8053.0,159.46,160.19,159.37,159.98,8053.0
2025-01-06 14:30:00,159.98,160.24,159.64,159.74,10104.0,159.98,160.24,159.64,159.74,10104.0
2025-01-06 15:00:00,159.74,160.28,159.61,160.22,18185.0,159.74,160.28,159.61,160.22,18185.0
2025-01-06 15:30:00,160.21,160.56,159.71,160.06,85915.0,160.21,160.56,159.71,160.06,85915.0
2025-01-07 09:30:00,159.97,161.1,158.9,159.67,26749.0,159.97,161.1,158.9,159.67,26749.0
2025-01-07 10:00:00,159.45,160.18,157.18,158.25,20128.0,159.45,160.18,157.18,158.25,20128.0
2025-01-07 10:30:00,158.15,159.54,157.74,159.54,14003.0,158.15,159.54,157.74,159.54,14003.0
2025-01-07 11:00:00,159.67,160.04,159.14,160.01,46324.0,159.67,160.04,159.14,160.01,46324.0
2025-01-07 11:30:00,159.9,160.11,159.01,159.01,12704.0,159.9,160.11,159.01,159.01,12704.0
2025-01-07 12:00:00,159.14,159.81,158.9,159.81,14058.0,159.14,159.81,158.9,159.81,14058.0
2025-01-07 12:30:00,159.97,160.44,159.81,160.44,10370.0,159.97,160.44,159.81,160.44,10370.0
2025-01-07 13:00:00,160.47,161.59,160.35,161.37,15934.0,160.47,161.59,160.35,161.37,15934.0
2025-01-07 13:30:00,161.32,161.61,161.12,161.27,10695.0,161.32,161.61,161.12,161.27,10695.0
2025-01-07 14:00:00,161.3,161.61,161.0,161.35,13577.0,161.3,161.61,161.0,161.35,13577.0
2025-01-07 14:30:00,161.26,161.46,161.04,161.26,11208.0,161.26,161.46,161.04,161.26,11208.0
2025-01-07 15:00:00,161.13,161.17,160.39,160.52,19317.0,161.13,161.17,160.39,160.52,19317.0
2025-01-07 15:30:00,160.48,161.13,160.08,160.89,68055.0,160.48,161.13,160.08,160.89,68055.0
2025-01-08 09:30:00,158.17,159.75,156.9,157.06,64373.0,158.17,159.75,156.9,157.06,64373.0
2025-01-08 10:00:00,157.3,158.49,156.6,157.07,37690.0,157.3,158.49,156.6,157.07,37690.0
2025-01-08 10:30:00,157.06,158.33,157.0,158.28,14988.0,157.06,158.33,157.0,158.28,14988.0
2025-01-08 11:00:00,158.15,159.88,158.05,159.37,34799.0,158.15,159.88,158.05,159.37,34799.0
2025-01-08 11:30:00,159.41,160.33,158.92,160.32,16687.0,159.41,160.33,158.92,160.32,16687.0
2025-01-08 12:00:00,160.33,160.47,159.08,159.09,9371.0,160.33,160.47,159.08,159.09,9371.0
2025-01-08 12:30:00,159.09,159.66,158.78,159.66,21287.0,159.09,159.66,158.78,159.66,21287.0
2025-01-08 13:00:00,159.65,160.66,159.47,160.5,8455.0,159.65,160.66,159.47,160.5,8455.0
2025-01-08 13:30:00,160.23,160.5,158.82,159.0,9081.0,160.23,160.5,158.82,159.0,9081.0
2025-01-08 14:00:00,158.97,159.91,158.92,159.8,14225.0,158.97,159.91,158.92,159.8,14225.0
2025-01-08 14:30:00,159.72,159.72,158.75,158.88,21530.0,159.72,159.72,158.75,158.88,21530.0
2025-01-08 15:00:00,158.98,159.05,158.71,158.92,23520.0,158.98,159.05,158.71,158.92,23520.0
2025-01-08 15:30:00,158.89,159.52,158.51,158.57,134201.0,158.89,159.52,158.51,158.57,134201.0
2025-01-10 09:30:00,156.66,157.67,153.86,154.87,77399.0,156.66,157.67,153.86,154.87,77399.0
2025-01-10 10:00:00,154.85,155.07,153.24,154.73,40829.0,154.85,155.07,153.24,154.73,40829.0
2025-01-10 10:30:00,154.73,156.78,154.56,156.25,37360.0,154.73,156.78,154.56,156.25,37360.0
2025-01-10 11:00:00,156.25,156.36,155.67,155.69,20666.0,156.25,156.36,155.67,155.69,20666.0
2025-01-10 11:30:00,155.64,156.57,155.6,156.07,17417.0,155.64,156.57,155.6,156.07,17417.0
2025-01-10 12:00:00,156.06,156.51,155.72,156.5,18898.0,156.06,156.51,155.72,156.5,18898.0
2025-01-10 12:30:00,156.48,157.21,156.39,157.16,11905.0,156.48,157.21,156.39,157.16,11905.0
2025-01-10 13:00:00,157.07,157.87,156.84,157.73,10949.0,157.07,157.87,156.84,157.73,10949.0
2025-01-10 13:30:00,157.8,158.47,157.63,158.46,24989.0,157.8,158.47,157.63,158.46,24989.0
2025-01-10 14:00:00,158.41,158.41,157.16,157.65,17286.0,158.41,158.41,157.16,157.65,17286.0
2025-01-10 14:30:00,157.63,157.79,157.42,157.53,17418.0,157.63,157.79,157.42,157.53,17418.0
2025-01-10 15:00:00,157.57,157.58,156.27,156.35,32993.0,157.57,157.58,156.27,156.35,32993.0
2025-01-10 15:30:00,156.29,157.59,156.03,157.56,111905.0,156.29,157.59,156.03,157.56,111905.0
2025-01-13 09:30:00,155.28,156.86,154.56,156.47,30188.0,155.28,156.86,154.56,156.47,30188.0
2025-01-13 10:00:00,156.47,156.47,154.88,155.37,37728.0,156.47,156.47,154.88,155.37,37728.0
2025-01-13 10:30:00,155.47,156.31,155.4,156.06,15562.0,155.47,156.31,155.4,156.06,15562.0
2025-01-13 11:00:00,156.05,156.18,155.5,156.01,11683.0,156.05,156.18,155.5,156.01,11683.0
2025-01-13 11:30:00,156.0,156.38,155.14,155.14,18233.0,156.0,156.38,155.14,155.14,18233.0
2025-01-13 12:00:00,154.98,156.31,154.72,156.1,19768.0,154.98,156.31,154.72,156.1,19768.0
2025-01-13 12:30:00,156.1,156.61,155.78,156.61,11817.0,156.1,156.61,155.78,156.61,11817.0
2025-01-13 13:00:00,156.5,157.02,156.47,156.64,14649.0,156.5,157.02,156.47,156.64,14649.0
2025-01-13 13:30:00,156.64,157.21,156.52,157.06,8498.0,156.64,157.21,156.52,157.06,8498.0
2025-01-13 14:00:00,157.04,157.95,157.04,157.88,14698.0,157.04,157.95,157.04,157.88,14698.0
2025-01-13 14:30:00,157.95,158.77,157.81,158.47,17275.0,157.95,158.77,157.81,158.47,17275.0
2025-01-13 15:00:00,158.42,159.0,158.1,158.69,31124.0,158.42,159.0,158.1,158.69,31124.0
2025-01-13 15:30:00,158.67,160.16,158.56,159.63,93327.0,158.67,160.16,158.56,159.63,93327.0
2025-01-14 09:30:00,160.47,163.26,160.01,161.62,56291.0,160.47,163.26,160.01,161.62,56291.0
2025-01-14 10:00:00,161.66,162.94,161.52,162.61,21473.0,161.66,162.94,161.52,162.61,21473.0
2025-01-14 10:30:00,162.71,163.27,162.25,162.29,18957.0,162.71,163.27,162.25,162.29,18957.0
2025-01-14 11:00:00,162.29,162.29,160.74,161.25,14189.0,162.29,162.29,160.74,161.25,14189.0
2025-01-14 11:30:00,161.03,161.25,160.07,160.08,9044.0,161.03,161.25,160.07,160.08,9044.0
2025-01-14 12:00:00,160.15,160.15,159.13,159.5,18052.0,160.15,160.15,159.13,159.5,18052.0
2025-01-14 12:30:00,159.5,160.09,159.11,160.09,18636.0,159.5,160.09,159.11,160.09,18636.0
2025-01-14 13:00:00,160.09,160.73,159.75,160.72,16012.0,160.09,160.73,159.75,160.72,16012.0
2025-01-14 13:30:00,160.71,161.6,160.7,161.51,11012.0,160.71,161.6,160.7,161.51,11012.0
2025-01-14 14:00:00,161.49,161.58,160.92,161.42,15090.0,161.49,161.58,160.92,161.42,15090.0
2025-01-14 14:30:00,161.42,161.65,160.42,160.52,16321.0,161.42,161.65,160.42,160.52,16321.0
2025-01-14 15:00:00,160.44,160.52,159.61,160.25,25322.0,160.44,160.52,159.61,160.25,25322.0
2025-01-14 15:30:00,160.36,161.15,159.58,160.5,149024.0,160.36,161.15,159.58,160.5,149024.0
2025-01-15 09:30:00,164.08,165.26,161.09,162.12,15701.0,164.08,165.26,161.09,162.12,15701.0
2025-01-15 10:00:00,162.08,162.41,160.52,161.38,19688.0,162.08,162.41,160.52,161.38,19688.0
2025-01-15 10:30:00,161.34,161.85,161.06,161.44,12124.0,161.34,161.85,161.06,161.44,12124.0
2025-01-15 11:00:00,161.21,161.52,159.91,160.08,16829.0,161.21,161.52,159.91,160.08,16829.0
2025-01-15 11:30:00,159.89,160.6,159.7,160.36,11887.0,159.89,160.6,159.7,160.36,11887.0
2025-01-15 12:00:00,160.24,160.72,159.7,159.94,5111.0,160.24,160.72,159.7,159.94,5111.0
2025-01-15 12:30:00,159.99,160.39,159.5,159.5,6113.0,159.99,160.39,159.5,159.5,6113.0
2025-01-15 13:00:00,159.48,159.81,159.27,159.76,4682.0,159.48,159.81,159.27,159.76,4682.0
2025-01-15 13:30:00,159.68,159.85,159.45,159.62,5256.0,159.68,159.85,159.45,159.62,5256.0
2025-01-15 14:00:00,159.6,160.22,159.6,160.17,10062.0,159.6,160.22,159.6,160.17,10062.0
2025-01-15 14:30:00,160.17,161.02,160.17,160.69,10673.0,160.17,161.02,160.17,160.69,10673.0
2025-01-15 15:00:00,160.69,161.16,160.69,160.94,11682.0,160.69,161.16,160.69,160.94,11682.0
2025-01-15 15:30:00,160.93,161.17,159.95,160.02,58283.0,160.93,161.17,159.95,160.02,58283.0
2025-01-16 09:30:00,160.5,161.32,159.91,160.69,19303.0,160.5,161.32,159.91,160.69,19303.0
2025-01-16 10:00:00,160.82,161.27,160.49,161.12,28489.0,160.82,161.27,160.49,161.12,28489.0
2025-01-16 10:30:00,161.16,161.72,160.85,161.68,20660.0,161.16,161.72,160.85,161.68,20660.0
2025-01-16 11:00:00,161.65,162.0,161.19,161.42,34676.0,161.65,162.0,161.19,161.42,34676.0
2025-01-16 11:30:00,161.32,161.34,160.69,161.07,7391.0,161.32,161.34,160.69,161.07,7391.0
2025-01-16 12:00:00,161.01,161.01,159.68,160.11,10914.0,161.01,161.01,159.68,160.11,10914.0
2025-01-16 12:30:00,160.21,160.21,159.65,159.95,10500.0,160.21,160.21,159.65,159.95,10500.0
2025-01-16 13:00:00,159.95,160.34,159.83,160.13,10999.0,159.95,160.34,159.83,160.13,10999.0
2025-01-16 13:30:00,159.94,160.36,159.93,160.06,10815.0,159.94,160.36,159.93,160.06,10815.0
2025-01-16 14:00:00,159.9,160.62,159.78,160.3,9926.0,159.9,160.62,159.78,160.3,9926.0
2025-01-16 14:30:00,160.2,160.65,160.17,160.62,7981.0,160.2,160.65,160.17,160.62,7981.0
2025-01-16 15:00:00,160.58,161.03,159.79,159.84,28987.0,160.58,161.03,159.79,159.84,28987.0
2025-01-16 15:30:00,159.88,160.63,159.85,160.22,90735.0,159.88,160.63,159.85,160.22,90735.0
2025-01-17 09:30:00,161.86,161.86,160.29,160.61,54941.0,161.86,161.86,160.29,160.61,54941.0
2025-01-17 10:00:00,160.73,161.68,160.66,160.85,19271.0,160.73,161.68,160.66,160.85,19271.0
2025-01-17 10:30:00,160.84,161.66,160.8,161.51,10689.0,160.84,161.66,160.8,161.51,10689.0
2025-01-17 11:00:00,161.56,161.65,161.34,161.62,30716.0,161.56,161.65,161.34,161.62,30716.0
2025-01-17 11:30:00,161.55,162.28,161.34,161.63,53822.0,161.55,162.28,161.34,161.63,53822.0
2025-01-17 12:00:00,161.55,162.21,161.43,161.72,17614.0,161.55,162.21,161.43,161.72,17614.0
2025-01-17 12:30:00,161.86,162.22,161.7,161.7,7640.0,161.86,162.22,161.7,161.7,7640.0
2025-01-17 13:00:00,161.61,162.0,161.51,161.6,6977.0,161.61,162.0,161.51,161.6,6977.0
2025-01-17 13:30:00,161.72,161.76,161.54,161.65,3765.0,161.72,161.76,161.54,161.65,3765.0
2025-01-17 14:00:00,161.66,162.31,161.66,162.1,8396.0,161.66,162.31,161.66,162.1,8396.0
2025-01-17 14:30:00,162.19,162.21,161.59,161.59,8903.0,162.19,162.21,161.59,161.59,8903.0
2025-01-17 15:00:00,161.48,161.48,161.12,161.19,15886.0,161.48,161.48,161.12,161.19,15886.0
2025-01-17 15:30:00,161.22,161.48,160.81,161.24,74670.0,161.22,161.48,160.81,161.24,74670.0
2025-01-21 09:30:00,163.64,163.64,161.39,161.77,20301.0,163.64,163.64,161.39,161.77,20301.0
2025-01-21 10:00:00,161.86,162.44,161.19,162.44,18073.0,161.86,162.44,161.19,162.44,18073.0
2025-01-21 10:30:00,162.32,163.32,162.32,163.28,6973.0,162.32,163.32,162.32,163.28,6973.0
2025-01-21 11:00:00,163.24,163.79,162.81,163.22,13894.0,163.24,163.79,162.81,163.22,13894.0
2025-01-21 11:30:00,163.42,164.14,163.0,163.98,8918.0,163.42,164.14,163.0,163.98,8918.0
2025-01-21 12:00:00,163.87,164.7,163.81,164.3,17480.0,163.87,164.7,163.81,164.3,17480.0
2025-01-21 12:30:00,164.33,164.61,163.98,164.49,5412.0,164.33,164.61,163.98,164.49,5412.0
2025-01-21 13:00:00,164.69,164.78,164.12,164.38,5546.0,164.69,164.78,164.12,164.38,5546.0
2025-01-21 13:30:00,164.4,164.89,164.22,164.37,21562.0,164.4,164.89,164.22,164.37,21562.0
2025-01-21 14:00:00,164.39,165.42,164.34,165.41,20235.0,164.39,165.42,164.34,165.41,20235.0
2025-01-21 14:30:00,165.34,165.36,164.59,164.66,17477.0,165.34,165.36,164.59,164.66,17477.0
2025-01-21 15:00:00,164.79,164.91,163.98,163.99,25497.0,164.79,164.91,163.98,163.99,25497.0
2025-01-21 15:30:00,163.88,164.08,163.63,164.01,55519.0,163.88,164.08,163.63,164.01,55519.0
2025-01-22 09:30:00,165.0,165.24,161.48,161.59,29765.0,165.0,165.24,161.48,161.59,29765.0
2025-01-22 10:00:00,161.84,162.16,157.98,159.42,55969.0,161.84,162.16,157.98,159.42,55969.0
2025-01-22 10:30:00,159.47,160.29,159.07,159.17,53705.0,159.47,160.29,159.07,159.17,53705.0
2025-01-22 11:00:00,159.25,159.27,157.77,157.97,19676.0,159.25,159.27,157.77,157.97,19676.0
2025-01-22 11:30:00,157.98,158.37,157.2,157.37,20964.0,157.98,158.37,157.2,157.37,20964.0
2025-01-22 12:00:00,157.41,158.55,157.41,158.2,19123.0,157.41,158.55,157.41,158.2,19123.0
2025-01-22 12:30:00,158.22,158.26,156.78,156.99,16312.0,158.22,158.26,156.78,156.99,16312.0
2025-01-22 13:00:00,157.09,157.77,156.82,157.61,9656.0,157.09,157.77,156.82,157.61,9656.0
2025-01-22 13:30:00,157.64,158.11,157.58,157.58,18881.0,157.64,158.11,157.58,157.58,18881.0
2025-01-22 14:00:00,157.62,157.62,157.05,157.15,7736.0,157.62,157.62,157.05,157.15,7736.0
2025-01-22 14:30:00,157.3,157.9,157.18,157.53,14770.0,157.3,157.9,157.18,157.53,14770.0
2025-01-22 15:00:00,157.44,158.7,157.4,158.63,12229.0,157.44,158.7,157.4,158.63,12229.0
2025-01-22 15:30:00,158.7,158.88,158.1,158.72,60158.0,158.7,158.88,158.1,158.72,60158.0
2025-01-23 09:30:00,155.29,156.39,152.54,155.23,76197.0,155.29,156.39,152.54,155.23,76197.0
2025-01-23 10:00:00,155.35,156.2,154.86,155.78,34953.0,155.35,156.2,154.86,155.78,34953.0
2025-01-23 10:30:00,155.78,156.48,155.39,156.23,18372.0,155.78,156.48,155.39,156.23,18372.0
2025-01-23 11:00:00,156.3,156.99,155.37,155.44,34656.0,156.3,156.99,155.37,155.44,34656.0
2025-01-23 11:30:00,155.66,156.41,155.22,155.53,65774.0,155.66,156.41,155.22,155.53,65774.0
2025-01-23 12:00:00,155.57,156.61,155.42,156.39,17374.0,155.57,156.61,155.42,156.39,17374.0
2025-01-23 12:30:00,156.34,156.94,156.23,156.61,28774.0,156.34,156.94,156.23,156.61,28774.0
2025-01-23 13:00:00,156.63,157.48,156.48,157.29,25898.0,156.63,157.48,156.48,157.29,25898.0
2025-01-23 13:30:00,157.43,157.43,156.9,156.9,13643.0,157.43,157.43,156.9,156.9,13643.0
2025-01-23 14:00:00,156.88,157.0,155.95,156.28,17259.0,156.88,157.0,155.95,156.28,17259.0
2025-01-23 14:30:00,156.31,156.31,155.98,156.09,30753.0,156.31,156.31,155.98,156.09,30753.0
2025-01-23 15:00:00,156.09,156.74,155.7,156.2,47309.0,156.09,156.74,155.7,156.2,47309.0
2025-01-23 15:30:00,156.28,156.61,155.84,156.24,123982.0,156.28,156.61,155.84,156.24,123982.0
2025-01-24 09:30:00,157.26,157.53,156.36,156.99,28815.0,157.26,157.53,156.36,156.99,28815.0
2025-01-24 10:00:00,156.99,157.96,156.08,157.8,32454.0,156.99,157.96,156.08,157.8,32454.0
2025-01-24 10:30:00,157.64,157.79,157.06,157.66,16217.0,157.64,157.79,157.06,157.66,16217.0
2025-01-24 11:00:00,157.7,158.77,157.58,158.74,36985.0,157.7,158.77,157.58,158.74,36985.0
2025-01-24 11:30:00,158.63,159.03,158.14,158.66,19901.0,158.63,159.03,158.14,158.66,19901.0
2025-01-24 12:00:00,158.45,158.81,157.99,158.16,13234.0,158.45,158.81,157.99,158.16,13234.0
2025-01-24 12:30:00,158.16,158.49,158.05,158.4,29041.0,158.16,158.49,158.05,158.4,29041.0
2025-01-24 13:00:00,158.4,158.74,158.06,158.06,31016.0,158.4,158.74,158.06,158.06,31016.0
2025-01-24 13:30:00,158.11,158.59,157.54,157.66,17832.0,158.11,158.59,157.54,157.66,17832.0
2025-01-24 14:00:00,157.77,158.18,157.73,157.94,9411.0,157.77,158.18,157.73,157.94,9411.0
2025-01-24 14:30:00,157.99,158.53,157.85,158.22,19910.0,157.99,158.53,157.85,158.22,19910.0
2025-01-24 15:00:00,158.28,158.45,157.64,157.75,27266.0,158.28,158.45,157.64,157.75,27266.0
2025-01-24 15:30:00,157.79,158.13,157.22,157.5,86366.0,157.79,158.13,157.22,157.5,86366.0
2025-01-27 09:30:00,154.5,157.81,153.48,157.62,36983.0,154.5,157.81,153.48,157.62,36983.0
2025-01-27 10:00:00,157.41,158.28,156.55,157.9,40706.0,157.41,158.28,156.55,157.9,40706.0
2025-01-27 10:30:00,157.88,158.97,157.3,157.3,44388.0,157.88,158.97,157.3,157.3,44388.0
2025-01-27 11:00:00,157.26,157.5,156.3,156.3,20713.0,157.26,157.5,156.3,156.3,20713.0
2025-01-27 11:30:00,156.65,157.34,156.46,157.22,13418.0,156.65,157.34,156.46,157.22,13418.0
2025-01-27 12:00:00,157.41,157.83,157.08,157.74,20071.0,157.41,157.83,157.08,157.74,20071.0
2025-01-27 12:30:00,157.75,157.77,155.64,155.64,19957.0,157.75,157.77,155.64,155.64,19957.0
2025-01-27 13:00:00,155.7,156.24,155.44,155.44,21093.0,155.7,156.24,155.44,155.44,21093.0
2025-01-27 13:30:00,155.61,155.88,154.73,154.96,29116.0,155.61,155.88,154.73,154.96,29116.0
2025-01-27 14:00:00,155.0,155.09,154.77,155.0,14035.0,155.0,155.09,154.77,155.0,14035.0
2025-01-27 14:30:00,154.91,155.44,154.67,154.82,28491.0,154.91,155.44,154.67,154.82,28491.0
2025-01-27 15:00:00,154.92,156.16,154.83,155.82,49669.0,154.92,156.16,154.83,155.82,49669.0
2025-01-27 15:30:00,155.88,156.4,155.3,155.3,130085.0,155.88,156.4,155.3,155.3,130085.0
2025-01-28 09:30:00,155.25,155.5,150.6,151.94,76792.0,155.25,155.5,150.6,151.94,76792.0
2025-01-28 10:00:00,152.03,152.03,148.83,149.58,88384.0,152.03,152.03,148.83,149.58,88384.0
2025-01-28 10:30:00,149.64,149.88,147.09,147.1,74856.0,149.64,149.88,147.09,147.1,74856.0
2025-01-28 11:00:00,147.25,147.41,144.52,145.76,139651.0,147.25,147.41,144.52,145.76,139651.0
2025-01-28 11:30:00,145.8,146.46,145.5,146.22,47032.0,145.8,146.46,145.5,146.22,47032.0
2025-01-28 12:00:00,146.2,147.95,145.97,147.8,25629.0,146.2,147.95,145.97,147.8,25629.0
2025-01-28 12:30:00,147.66,147.8,146.93,147.24,68295.0,147.66,147.8,146.93,147.24,68295.0
2025-01-28 13:00:00,147.22,147.52,145.69,147.06,63268.0,147.22,147.52,145.69,147.06,63268.0
2025-01-28 13:30:00,147.18,147.72,146.58,147.28,30989.0,147.18,147.72,146.58,147.28,30989.0
2025-01-28 14:00:00,147.36,147.84,146.7,147.59,27544.0,147.36,147.84,146.7,147.59,27544.0
2025-01-28 14:30:00,147.69,148.2,147.49,147.92,19786.0,147.69,148.2,147.49,147.92,19786.0
2025-01-28 15:00:00,147.89,148.69,147.64,148.56,30049.0,147.89,148.69,147.64,148.56,30049.0
2025-01-28 15:30:00,148.67,149.53,148.27,149.18,129799.0,148.67,149.53,148.27,149.18,129799.0
2025-01-29 09:30:00,149.7,150.03,148.54,148.76,36628.0,149.7,150.03,148.54,148.76,36628.0
2025-01-29 10:00:00,148.73,150.06,147.88,148.48,45626.0,148.73,150.06,147.88,148.48,45626.0
2025-01-29 10:30:00,148.45,148.79,147.79,147.98,19905.0,148.45,148.79,147.79,147.98,19905.0
2025-01-29 11:00:00,147.94,148.48,147.64,148.48,21668.0,147.94,148.48,147.64,148.48,21668.0
2025-01-29 11:30:00,148.29,149.18,148.19,148.98,30002.0,148.29,149.18,148.19,148.98,30002.0
2025-01-29 12:00:00,148.98,150.14,148.98,150.13,31333.0,148.98,150.14,148.98,150.13,31333.0
2025-01-29 12:30:00,150.16,150.31,149.5,149.75,10889.0,150.16,150.31,149.5,149.75,10889.0
2025-01-29 13:00:00,149.75,149.89,149.09,149.52,13172.0,149.75,149.89,149.09,149.52,13172.0
2025-01-29 13:30:00,149.55,149.67,149.34,149.6,6927.0,149.55,149.67,149.34,149.6,6927.0
2025-01-29 14:00:00,149.58,149.58,148.26,148.43,26769.0,149.58,149.58,148.26,148.43,26769.0
2025-01-29 14:30:00,148.37,149.27,148.06,148.75,49191.0,148.37,149.27,148.06,148.75,49191.0
2025-01-29 15:00:00,148.83,148.98,147.98,148.67,16930.0,148.83,148.98,147.98,148.67,16930.0
2025-01-29 15:30:00,148.72,148.86,147.91,148.21,82798.0,148.72,148.86,147.91,148.21,82798.0
2025-01-30 09:30:00,149.73,152.0,149.61,151.84,43451.0,149.73,152.0,149.61,151.84,43451.0
2025-01-30 10:00:00,151.81,152.18,150.65,150.68,20035.0,151.81,152.18,150.65,150.68,20035.0
2025-01-30 10:30:00,150.54,151.59,150.1,150.42,18927.0,150.54,151.59,150.1,150.42,18927.0
2025-01-30 11:00:00,150.41,151.59,150.27,151.48,37178.0,150.41,151.59,150.27,151.48,37178.0
2025-01-30 11:30:00,151.55,151.73,151.15,151.22,24026.0,151.55,151.73,151.15,151.22,24026.0
2025-01-30 12:00:00,151.25,151.38,150.75,151.1,28394.0,151.25,151.38,150.75,151.1,28394.0
2025-01-30 12:30:00,151.12,151.36,150.84,151.13,14511.0,151.12,151.36,150.84,151.13,14511.0
2025-01-30 13:00:00,151.18,152.13,151.15,151.88,16260.0,151.18,152.13,151.15,151.88,16260.0
2025-01-30 13:30:00,151.84,152.53,151.84,151.94,24827.0,151.84,152.53,151.84,151.94,24827.0
2025-01-30 14:00:00,152.28,152.55,151.82,152.05,27932.0,152.28,152.55,151.82,152.05,27932.0
2025-01-30 14:30:00,152.05,152.52,151.98,152.21,27992.0,152.05,152.52,151.98,152.21,27992.0
2025-01-30 15:00:00,152.25,152.84,152.24,152.59,20063.0,152.25,152.84,152.24,152.59,20063.0
2025-01-30 15:30:00,152.56,152.8,151.39,152.25,193445.0,152.56,152.8,151.39,152.25,193445.0
2025-01-31 09:30:00,152.34,153.99,151.99,152.94,17909.0,152.34,153.99,151.99,152.94,17909.0
2025-01-31 10:00:00,152.95,152.95,151.87,152.4,14556.0,152.95,152.95,151.87,152.4,14556.0
2025-01-31 10:30:00,152.41,152.58,151.89,152.03,17398.0,152.41,152.58,151.89,152.03,17398.0
2025-01-31 11:00:00,152.08,152.49,151.62,152.16,11365.0,152.08,152.49,151.62,152.16,11365.0
2025-01-31 11:30:00,151.98,152.31,151.8,151.86,13817.0,151.98,152.31,151.8,151.86,13817.0
2025-01-31 12:00:00,151.86,152.05,151.29,152.03,17442.0,151.86,152.05,151.29,152.03,17442.0
2025-01-31 12:30:00,152.03,152.19,151.21,151.31,14099.0,152.03,152.19,151.21,151.31,14099.0
2025-01-31 13:00:00,151.3,151.8,150.54,150.54,16430.0,151.3,151.8,150.54,150.54,16430.0
2025-01-31 13:30:00,150.72,150.72,149.9,149.9,8261.0,150.72,150.72,149.9,149.9,8261.0
2025-01-31 14:00:00,149.87,150.33,149.46,149.97,24589.0,149.87,150.33,149.46,149.97,24589.0
2025-01-31 14:30:00,150.23,150.74,150.07,150.53,33786.0,150.23,150.74,150.07,150.53,33786.0
2025-01-31 15:00:00,150.42,150.51,149.45,149.56,18414.0,150.42,150.51,149.45,149.56,18414.0
2025-01-31 15:30:00,149.52,150.02,149.21,149.3,73122.0,149.52,150.02,149.21,149.3,73122.0
2025-02-03 09:30:00,145.15,146.69,143.24,144.3,58097.0,145.15,146.69,143.24,144.3,58097.0
2025-02-03 10:00:00,144.3,146.5,143.85,146.49,26190.0,144.3,146.5,143.85,146.49,26190.0
2025-02-03 10:30:00,146.56,147.39,145.99,146.3,11193.0,146.56,147.39,145.99,146.3,11193.0
2025-02-03 11:00:00,146.3,146.59,145.43,145.62,27794.0,146.3,146.59,145.43,145.62,27794.0
2025-02-03 11:30:00,145.79,146.7,145.31,145.33,84646.0,145.79,146.7,145.31,145.33,84646.0
2025-02-03 12:00:00,145.18,145.77,145.0,145.11,28146.0,145.18,145.77,145.0,145.11,28146.0
2025-02-03 12:30:00,145.0,145.07,143.76,144.39,58223.0,145.0,145.07,143.76,144.39,58223.0
2025-02-03 13:00:00,144.05,144.88,143.63,144.14,17899.0,144.05,144.88,143.63,144.14,17899.0
2025-02-03 13:30:00,144.19,144.66,143.79,144.29,19692.0,144.19,144.66,143.79,144.29,19692.0
2025-02-03 14:00:00,144.29,145.33,144.29,145.1,24536.0,144.29,145.33,144.29,145.1,24536.0
2025-02-03 14:30:00,145.07,145.57,144.77,145.45,32045.0,145.07,145.57,144.77,145.45,32045.0
2025-02-03 15:00:00,145.45,145.66,144.96,145.12,23823.0,145.45,145.66,144.96,145.12,23823.0
2025-02-03 15:30:00,145.12,145.51,144.4,144.57,88540.0,145.12,145.51,144.4,144.57,88540.0
2025-02-04 09:30:00,144.07,145.83,144.07,145.02,63596.0,144.07,145.83,144.07,145.02,63596.0
2025-02-04 10:00:00,145.0,145.73,144.78,145.23,20629.0,145.0,145.73,144.78,145.23,20629.0
2025-02-04 10:30:00,145.28,145.35,143.44,143.44,27650.0,145.28,145.35,143.44,143.44,27650.0
2025-02-04 11:00:00,143.67,144.09,143.5,143.75,21855.0,143.67,144.09,143.5,143.75,21855.0
2025-02-04 11:30:00,143.91,144.0,143.44,143.62,20361.0,143.91,144.0,143.44,143.62,20361.0
2025-02-04 12:00:00,143.61,143.61,142.39,142.4,33630.0,143.61,143.61,142.39,142.4,33630.0
2025-02-04 12:30:00,142.5,142.65,142.0,142.39,61352.0,142.5,142.65,142.0,142.39,61352.0
2025-02-04 13:00:00,142.38,143.0,142.23,142.97,27001.0,142.38,143.0,142.23,142.97,27001.0
2025-02-04 13:30:00,143.14,143.16,141.6,141.89,31645.0,143.14,143.16,141.6,141.89,31645.0
2025-02-04 14:00:00,141.89,143.31,141.82,142.9,28107.0,141.89,143.31,141.82,142.9,28107.0
2025-02-04 14:30:00,143.05,143.28,142.38,142.47,22408.0,143.05,143.28,142.38,142.47,22408.0
2025-02-04 15:00:00,142.3,143.12,142.16,142.49,33664.0,142.3,143.12,142.16,142.49,33664.0
2025-02-04 15:30:00,142.5,142.68,142.08,142.49,158776.0,142.5,142.68,142.08,142.49,158776.0
2025-02-05 09:30:00,143.17,143.88,142.11,142.49,20272.0,143.17,143.88,142.11,142.49,20272.0
2025-02-05 10:00:00,142.55,142.73,141.45,142.38,9570.0,142.55,142.73,141.45,142.38,9570.0
2025-02-05 10:30:00,142.44,142.62,142.01,142.22,9371.0,142.44,142.62,142.01,142.22,9371.0
2025-02-05 11:00:00,142.25,142.54,141.87,142.23,7936.0,142.25,142.54,141.87,142.23,7936.0
2025-02-05 11:30:00,142.07,142.94,142.07,142.94,12192.0,142.07,142.94,142.07,142.94,12192.0
2025-02-05 12:00:00,143.26,143.46,142.47,142.62,6461.0,143.26,143.46,142.47,142.62,6461.0
2025-02-05 12:30:00,142.74,142.79,142.25,142.33,9347.0,142.74,142.79,142.25,142.33,9347.0
2025-02-05 13:00:00,142.39,142.85,142.29,142.53,16111.0,142.39,142.85,142.29,142.53,16111.0
2025-02-05 13:30:00,142.55,142.94,142.51,142.67,13658.0,142.55,142.94,142.51,142.67,13658.0
2025-02-05 14:00:00,142.67,142.95,142.36,142.41,15946.0,142.67,142.95,142.36,142.41,15946.0
2025-02-05 14:30:00,142.48,143.0,142.36,142.5,19969.0,142.48,143.0,142.36,142.5,19969.0
2025-02-05 15:00:00,142.5,142.71,142.38,142.41,8380.0,142.5,142.71,142.38,142.41,8380.0
2025-02-05 15:30:00,142.4,142.81,142.16,142.22,93975.0,142.4,142.81,142.16,142.22,93975.0
2025-02-06 09:30:00,142.07,144.44,142.07,142.83,52318.0,142.07,144.44,142.07,142.83,52318.0
2025-02-06 10:00:00,142.88,143.42,142.68,143.05,42907.0,142.88,143.42,142.68,143.05,42907.0
2025-02-06 10:30:00,142.83,143.08,142.4,142.87,16735.0,142.83,143.08,142.4,142.87,16735.0
2025-02-06 11:00:00,142.93,143.03,142.47,142.82,24528.0,142.93,143.03,142.47,142.82,24528.0
2025-02-06 11:30:00,142.86,143.61,142.31,143.46,19007.0,142.86,143.61,142.31,143.46,19007.0
2025-02-06 12:00:00,143.29,143.82,143.07,143.21,18033.0,143.29,143.82,143.07,143.21,18033.0
2025-02-06 12:30:00,143.09,143.55,143.03,143.35,9899.0,143.09,143.55,143.03,143.35,9899.0
2025-02-06 13:00:00,143.38,143.39,142.39,142.54,12840.0,143.38,143.39,142.39,142.54,12840.0
2025-02-06 13:30:00,142.53,142.88,142.3,142.42,8495.0,142.53,142.88,142.3,142.42,8495.0
2025-02-06 14:00:00,142.42,142.85,141.98,142.0,24136.0,142.42,142.85,141.98,142.0,24136.0
2025-02-06 14:30:00,141.79,142.01,141.25,141.95,22043.0,141.79,142.01,141.25,141.95,22043.0
2025-02-06 15:00:00,142.0,142.61,141.79,142.59,29129.0,142.0,142.61,141.79,142.59,29129.0
2025-02-06 15:30:00,142.58,143.33,142.4,142.69,72771.0,142.58,143.33,142.4,142.69,72771.0
2025-02-07 09:30:00,143.44,143.75,142.51,143.13,27963.0,143.44,143.75,142.51,143.13,27963.0
2025-02-07 10:00:00,142.91,143.39,142.1,143.11,15023.0,142.91,143.39,142.1,143.11,15023.0
2025-02-07 10:30:00,142.92,143.74,141.89,142.22,24755.0,142.92,143.74,141.89,142.22,24755.0
2025-02-07 11:00:00,142.22,142.59,141.89,141.98,13490.0,142.22,142.59,141.89,141.98,13490.0
2025-02-07 11:30:00,141.96,142.21,141.53,141.62,6510.0,141.96,142.21,141.53,141.62,6510.0
2025-02-07 12:00:00,141.5,141.98,141.39,141.77,6274.0,141.5,141.98,141.39,141.77,6274.0
2025-02-07 12:30:00,141.83,141.83,141.25,141.35,9274.0,141.83,141.83,141.25,141.35,9274.0
2025-02-07 13:00:00,141.3,142.26,141.29,141.62,11577.0,141.3,142.26,141.29,141.62,11577.0
2025-02-07 13:30:00,141.65,141.79,141.43,141.46,12698.0,141.65,141.79,141.43,141.46,12698.0
2025-02-07 14:00:00,141.44,141.47,140.88,141.08,19907.0,141.44,141.47,140.88,141.08,19907.0
2025-02-07 14:30:00,141.02,141.6,140.86,141.17,22152.0,141.02,141.6,140.86,141.17,22152.0
2025-02-07 15:00:00,141.14,141.39,140.89,141.17,26185.0,141.14,141.39,140.89,141.17,26185.0
2025-02-07 15:30:00,141.18,142.31,141.12,142.11,122624.0,141.18,142.31,141.12,142.11,122624.0
2025-02-10 09:30:00,143.26,143.79,142.25,142.74,74105.0,143.26,143.79,142.25,142.74,74105.0
2025-02-10 10:00:00,142.6,144.0,142.6,143.9,25325.0,142.6,144.0,142.6,143.9,25325.0
2025-02-10 10:30:00,144.0,144.43,143.64,144.07,27968.0,144.0,144.43,143.64,144.07,27968.0
2025-02-10 11:00:00,144.07,144.44,143.57,143.85,17249.0,144.07,144.44,143.57,143.85,17249.0
2025-02-10 11:30:00,143.93,144.79,143.51,144.66,16873.0,143.93,144.79,143.51,144.66,16873.0
2025-02-10 12:00:00,144.65,144.93,144.45,144.72,11788.0,144.65,144.93,144.45,144.72,11788.0
2025-02-10 12:30:00,144.64,145.6,144.5,145.37,14580.0,144.64,145.6,144.5,145.37,14580.0
2025-02-10 13:00:00,145.43,145.58,145.16,145.45,8941.0,145.43,145.58,145.16,145.45,8941.0
2025-02-10 13:30:00,145.31,145.62,145.14,145.44,16155.0,145.31,145.62,145.14,145.44,16155.0
2025-02-10 14:00:00,145.28,145.42,144.85,145.22,17029.0,145.28,145.42,144.85,145.22,17029.0
2025-02-10 14:30:00,145.37,145.56,145.26,145.41,15624.0,145.37,145.56,145.26,145.41,15624.0
2025-02-10 15:00:00,145.43,145.57,144.72,145.22,59557.0,145.43,145.57,144.72,145.22,59557.0
2025-02-10 15:30:00,145.22,146.0,144.89,145.07,101569.0,145.22,146.0,144.89,145.07,101569.0
2025-02-11 09:30:00,143.46,143.68,141.8,142.76,32621.0,143.46,143.68,141.8,142.76,32621.0
2025-02-11 10:00:00,142.74,142.93,142.16,142.29,33545.0,142.74,142.93,142.16,142.29,33545.0
2025-02-11 10:30:00,142.32,143.22,142.26,142.75,30983.0,142.32,143.22,142.26,142.75,30983.0
2025-02-11 11:00:00,142.75,143.25,142.71,142.77,14696.0,142.75,143.25,142.71,142.77,14696.0
2025-02-11 11:30:00,142.77,142.86,142.08,142.23,24435.0,142.77,142.86,142.08,142.23,24435.0
2025-02-11 12:00:00,142.16,142.74,142.13,142.39,27668.0,142.16,142.74,142.13,142.39,27668.0
2025-02-11 12:30:00,142.35,142.43,141.37,141.63,131738.0,142.35,142.43,141.37,141.63,131738.0
2025-02-11 13:00:00,141.61,141.66,141.33,141.37,84707.0,141.61,141.66,141.33,141.37,84707.0
2025-02-11 13:30:00,141.37,141.81,140.43,140.81,49601.0,141.37,141.81,140.43,140.81,49601.0
2025-02-11 14:00:00,140.72,141.04,139.2,140.59,63969.0,140.72,141.04,139.2,140.59,63969.0
2025-02-11 14:30:00,140.59,141.63,140.52,141.56,65612.0,140.59,141.63,140.52,141.56,65612.0
2025-02-11 15:00:00,141.56,141.86,141.13,141.57,104230.0,141.56,141.86,141.13,141.57,104230.0
2025-02-11 15:30:00,141.65,142.08,141.39,141.77,213824.0,141.65,142.08,141.39,141.77,213824.0
2025-02-12 09:30:00,142.39,145.41,139.29,140.67,133125.0,142.39,145.41,139.29,140.67,133125.0
2025-02-12 10:00:00,140.65,149.39,139.46,146.56,280871.0,140.65,149.39,139.46,146.56,280871.0
2025-02-12 10:30:00,146.85,152.6,146.55,152.27,249701.0,146.85,152.6,146.55,152.27,249701.0
2025-02-12 11:00:00,152.25,152.78,150.31,152.46,104688.0,152.25,152.78,150.31,152.46,104688.0
2025-02-12 11:30:00,152.5,153.06,151.44,152.35,54163.0,152.5,153.06,151.44,152.35,54163.0
2025-02-12 12:00:00,152.4,155.14,152.08,154.46,101574.0,152.4,155.14,152.08,154.46,101574.0
2025-02-12 12:30:00,154.21,154.65,152.82,154.5,68653.0,154.21,154.65,152.82,154.5,68653.0
2025-02-12 13:00:00,154.5,154.74,152.83,153.87,84991.0,154.5,154.74,152.83,153.87,84991.0
2025-02-12 13:30:00,153.87,154.77,153.54,153.99,101708.0,153.87,154.77,153.54,153.99,101708.0
2025-02-12 14:00:00,153.97,154.96,153.95,154.33,72299.0,153.97,154.96,153.95,154.33,72299.0
2025-02-12 14:30:00,154.18,154.49,153.45,154.37,60827.0,154.18,154.49,153.45,154.37,60827.0
2025-02-12 15:00:00,154.48,154.94,154.02,154.31,88847.0,154.48,154.94,154.02,154.31,88847.0
2025-02-12 15:30:00,154.17,154.65,152.0,152.32,362052.0,154.17,154.65,152.0,152.32,362052.0
2025-02-13 09:30:00,152.38,152.9,150.41,150.83,84621.0,152.38,152.9,150.41,150.83,84621.0
2025-02-13 10:00:00,150.78,151.43,149.33,149.97,130440.0,150.78,151.43,149.33,149.97,130440.0
2025-02-13 10:30:00,150.26,150.72,149.07,149.63,64473.0,150.26,150.72,149.07,149.63,64473.0
2025-02-13 11:00:00,149.33,149.75,148.33,149.02,21418.0,149.33,149.75,148.33,149.02,21418.0
2025-02-13 11:30:00,149.02,150.22,148.78,149.45,23970.0,149.02,150.22,148.78,149.45,23970.0
2025-02-13 12:00:00,149.55,149.65,149.05,149.3,9644.0,149.55,149.65,149.05,149.3,9644.0
2025-02-13 12:30:00,149.29,149.3,148.1,148.25,31226.0,149.29,149.3,148.1,148.25,31226.0
2025-02-13 13:00:00,148.21,148.82,147.7,147.9,53595.0,148.21,148.82,147.7,147.9,53595.0
2025-02-13 13:30:00,147.92,148.19,147.2,148.0,35348.0,147.92,148.19,147.2,148.0,35348.0
2025-02-13 14:00:00,147.92,148.35,147.5,148.18,32490.0,147.92,148.35,147.5,148.18,32490.0
2025-02-13 14:30:00,148.15,148.54,146.64,146.93,59207.0,148.15,148.54,146.64,146.93,59207.0
2025-02-13 15:00:00,146.93,147.83,146.78,147.31,59739.0,146.93,147.83,146.78,147.31,59739.0
2025-02-13 15:30:00,147.24,147.42,146.19,146.91,174929.0,147.24,147.42,146.19,146.91,174929.0
2025-02-14 09:30:00,148.66,148.66,144.62,146.45,64796.0,148.66,148.66,144.62,146.45,64796.0
2025-02-14 10:00:00,146.44,146.84,145.62,146.07,30363.0,146.44,146.84,145.62,146.07,30363.0
2025-02-14 10:30:00,146.11,147.02,146.03,146.38,27961.0,146.11,147.02,146.03,146.38,27961.0
2025-02-14 11:00:00,146.44,146.74,145.83,146.47,26873.0,146.44,146.74,145.83,146.47,26873.0
2025-02-14 11:30:00,146.32,146.87,145.86,146.65,20266.0,146.32,146.87,145.86,146.65,20266.0
2025-02-14 12:00:00,146.65,146.65,145.84,145.94,15338.0,146.65,146.65,145.84,145.94,15338.0
2025-02-14 12:30:00,145.94,145.95,144.62,145.33,36241.0,145.94,145.95,144.62,145.33,36241.0
2025-02-14 13:00:00,145.33,146.38,145.23,146.22,95018.0,145.33,146.38,145.23,146.22,95018.0
2025-02-14 13:30:00,146.26,146.68,145.96,146.47,14474.0,146.26,146.68,145.96,146.47,14474.0
2025-02-14 14:00:00,146.57,147.08,146.57,146.95,26847.0,146.57,147.08,146.57,146.95,26847.0
2025-02-14 14:30:00,146.89,147.41,146.36,146.84,42839.0,146.89,147.41,146.36,146.84,42839.0
2025-02-14 15:00:00,146.89,147.29,146.41,146.42,52871.0,146.89,147.29,146.41,146.42,52871.0
2025-02-14 15:30:00,146.42,146.93,145.88,146.89,145213.0,146.42,146.93,145.88,146.89,145213.0
2025-02-18 09:30:00,146.51,148.0,146.13,146.56,50124.0,146.51,148.0,146.13,146.56,50124.0
2025-02-18 10:00:00,146.56,146.83,145.68,146.06,48213.0,146.56,146.83,145.68,146.06,48213.0
2025-02-18 10:30:00,145.67,146.69,144.84,144.85,31519.0,145.67,146.69,144.84,144.85,31519.0
2025-02-18 11:00:00,144.97,145.13,144.56,144.74,21898.0,144.97,145.13,144.56,144.74,21898.0
2025-02-18 11:30:00,144.74,145.19,144.35,145.06,16272.0,144.74,145.19,144.35,145.06,16272.0
2025-02-18 12:00:00,145.06,145.24,144.76,144.76,28261.0,145.06,145.24,144.76,144.76,28261.0
2025-02-18 12:30:00,144.75,144.82,144.12,144.28,22028.0,144.75,144.82,144.12,144.28,22028.0
2025-02-18 13:00:00,144.29,144.36,143.65,143.8,19963.0,144.29,144.36,143.65,143.8,19963.0
2025-02-18 13:30:00,143.83,144.38,143.7,144.37,14860.0,143.83,144.38,143.7,144.37,14860.0
2025-02-18 14:00:00,144.34,144.34,142.84,143.1,17526.0,144.34,144.34,142.84,143.1,17526.0
2025-02-18 14:30:00,143.02,143.77,142.96,143.44,40703.0,143.02,143.77,142.96,143.44,40703.0
2025-02-18 15:00:00,143.43,143.57,142.57,142.62,57302.0,143.43,143.57,142.57,142.62,57302.0
2025-02-18 15:30:00,142.66,144.0,142.65,143.9,161908.0,142.66,144.0,142.65,143.9,161908.0
2025-02-19 09:30:00,143.24,143.68,142.15,143.32,19290.0,143.24,143.68,142.15,143.32,19290.0
2025-02-19 10:00:00,143.42,143.48,142.45,142.45,24532.0,143.42,143.48,142.45,142.45,24532.0
2025-02-19 10:30:00,142.44,142.54,140.68,140.68,31964.0,142.44,142.54,140.68,140.68,31964.0
2025-02-19 11:00:00,140.73,141.24,140.73,141.07,41061.0,140.73,141.24,140.73,141.07,41061.0
2025-02-19 11:30:00,141.09,141.36,140.99,141.21,22710.0,141.09,141.36,140.99,141.21,22710.0
2025-02-19 12:00:00,141.15,141.25,140.8,141.09,21930.0,141.15,141.25,140.8,141.09,21930.0
2025-02-19 12:30:00,140.98,141.68,140.92,141.38,31702.0,140.98,141.68,140.92,141.38,31702.0
2025-02-19 13:00:00,141.42,141.42,140.85,141.11,30163.0,141.42,141.42,140.85,141.11,30163.0
2025-02-19 13:30:00,141.11,141.65,141.06,141.22,35760.0,141.11,141.65,141.06,141.22,35760.0
2025-02-19 14:00:00,141.19,141.86,141.14,141.69,15518.0,141.19,141.86,141.14,141.69,15518.0
2025-02-19 14:30:00,141.7,142.12,141.65,141.75,19883.0,141.7,142.12,141.65,141.75,19883.0
2025-02-19 15:00:00,141.68,141.74,140.94,140.98,25375.0,141.68,141.74,140.94,140.98,25375.0
2025-02-19 15:30:00,141.05,142.45,141.04,142.42,148287.0,141.05,142.45,141.04,142.42,148287.0
2025-02-20 09:30:00,142.2,142.35,140.3,140.36,41598.0,142.2,142.35,140.3,140.36,41598.0
2025-02-20 10:00:00,140.38,140.73,139.81,139.85,44490.0,140.38,140.73,139.81,139.85,44490.0
2025-02-20 10:30:00,139.81,139.99,138.72,138.77,32428.0,139.81,139.99,138.72,138.77,32428.0
2025-02-20 11:00:00,138.72,138.8,137.76,138.44,42582.0,138.72,138.8,137.76,138.44,42582.0
2025-02-20 11:30:00,138.43,138.82,138.25,138.52,27473.0,138.43,138.82,138.25,138.52,27473.0
2025-02-20 12:00:00,138.52,138.7,138.28,138.38,22510.0,138.52,138.7,138.28,138.38,22510.0
2025-02-20 12:30:00,138.42,138.6,138.02,138.08,30233.0,138.42,138.6,138.02,138.08,30233.0
2025-02-20 13:00:00,137.99,138.18,137.54,137.62,34463.0,137.99,138.18,137.54,137.62,34463.0
2025-02-20 13:30:00,137.6,138.26,137.55,138.12,21758.0,137.6,138.26,137.55,138.12,21758.0
2025-02-20 14:00:00,138.14,138.58,138.02,138.31,19836.0,138.14,138.58,138.02,138.31,19836.0
2025-02-20 14:30:00,138.32,138.35,137.69,138.25,38164.0,138.32,138.35,137.69,138.25,38164.0
2025-02-20 15:00:00,138.25,138.48,137.74,138.04,43090.0,138.25,138.48,137.74,138.04,43090.0
2025-02-20 15:30:00,138.05,138.91,138.05,138.55,99265.0,138.05,138.91,138.05,138.55,99265.0
2025-02-21 09:30:00,139.39,139.39,138.04,138.5,23144.0,139.39,139.39,138.04,138.5,23144.0
2025-02-21 10:00:00,138.2,138.39,137.4,137.67,22686.0,138.2,138.39,137.4,137.67,22686.0
2025-02-21 10:30:00,137.26,137.42,136.62,136.92,11300.0,137.26,137.42,136.62,136.92,11300.0
2025-02-21 11:00:00,136.98,137.0,136.58,136.72,13035.0,136.98,137.0,136.58,136.72,13035.0
2025-02-21 11:30:00,136.7,137.11,136.32,136.97,17217.0,136.7,137.11,136.32,136.97,17217.0
2025-02-21 12:00:00,136.95,137.19,136.5,136.95,19071.0,136.95,137.19,136.5,136.95,19071.0
2025-02-21 12:30:00,136.97,137.52,136.74,137.19,43660.0,136.97,137.52,136.74,137.19,43660.0
2025-02-21 13:00:00,137.26,137.75,136.91,137.17,35385.0,137.26,137.75,136.91,137.17,35385.0
2025-02-21 13:30:00,137.0,138.11,136.99,137.89,31216.0,137.0,138.11,136.99,137.89,31216.0
2025-02-21 14:00:00,137.83,138.27,137.29,137.39,32016.0,137.83,138.27,137.29,137.39,32016.0
2025-02-21 14:30:00,137.49,138.34,137.39,138.27,29247.0,137.49,138.34,137.39,138.27,29247.0
2025-02-21 15:00:00,138.26,138.28,136.83,138.04,68842.0,138.26,138.28,136.83,138.04,68842.0
2025-02-21 15:30:00,138.06,138.61,137.76,138.1,106319.0,138.06,138.61,137.76,138.1,106319.0
2025-02-24 09:30:00,138.6,138.99,138.27,138.83,26775.0,138.6,138.99,138.27,138.83,26775.0
2025-02-24 10:00:00,138.55,139.09,136.96,138.38,24850.0,138.55,139.09,136.96,138.38,24850.0
2025-02-24 10:30:00,138.45,138.65,137.84,138.46,24830.0,138.45,138.65,137.84,138.46,24830.0
2025-02-24 11:00:00,138.65,140.62,138.25,140.37,26140.0,138.65,140.62,138.25,140.37,26140.0
2025-02-24 11:30:00,140.55,140.62,139.32,139.54,22603.0,140.55,140.62,139.32,139.54,22603.0
2025-02-24 12:00:00,139.59,140.29,139.58,140.02,10047.0,139.59,140.29,139.58,140.02,10047.0
2025-02-24 12:30:00,140.03,140.35,139.85,139.91,11730.0,140.03,140.35,139.85,139.91,11730.0
2025-02-24 13:00:00,139.9,140.11,139.69,139.92,11048.0,139.9,140.11,139.69,139.92,11048.0
2025-02-24 13:30:00,139.8,140.02,139.39,139.43,19714.0,139.8,140.02,139.39,139.43,19714.0
2025-02-24 14:00:00,139.43,139.79,139.33,139.68,12387.0,139.43,139.79,139.33,139.68,12387.0
2025-02-24 14:30:00,139.58,139.87,138.78,138.79,14511.0,139.58,139.87,138.78,138.79,14511.0
2025-02-24 15:00:00,138.87,139.23,138.62,138.95,29510.0,138.87,139.23,138.62,138.95,29510.0
2025-02-24 15:30:00,138.87,139.34,138.16,138.37,98240.0,138.87,139.34,138.16,138.37,98240.0
2025-02-25 09:30:00,138.05,139.6,138.05,138.81,17038.0,138.05,139.6,138.05,138.81,17038.0
2025-02-25 10:00:00,138.65,138.65,136.88,137.09,26874.0,138.65,138.65,136.88,137.09,26874.0
2025-02-25 10:30:00,137.25,138.34,136.91,137.73,29406.0,137.25,138.34,136.91,137.73,29406.0
2025-02-25 11:00:00,137.87,138.39,137.49,137.74,12692.0,137.87,138.39,137.49,137.74,12692.0
2025-02-25 11:30:00,137.73,137.88,137.0,137.0,22367.0,137.73,137.88,137.0,137.0,22367.0
2025-02-25 12:00:00,136.99,137.3,136.63,137.3,51247.0,136.99,137.3,136.63,137.3,51247.0
2025-02-25 12:30:00,137.23,138.75,137.23,138.68,8858.0,137.23,138.75,137.23,138.68,8858.0
2025-02-25 13:00:00,138.67,139.05,138.33,138.37,8286.0,138.67,139.05,138.33,138.37,8286.0
2025-02-25 13:30:00,138.36,138.93,138.06,138.63,10467.0,138.36,138.93,138.06,138.63,10467.0
2025-02-25 14:00:00,138.79,138.8,138.13,138.24,8860.0,138.79,138.8,138.13,138.24,8860.0
2025-02-25 14:30:00,138.3,139.68,138.3,139.29,14518.0,138.3,139.68,138.3,139.29,14518.0
2025-02-25 15:00:00,139.47,139.63,138.84,139.35,11842.0,139.47,139.63,138.84,139.35,11842.0
2025-02-25 15:30:00,139.24,139.45,138.51,138.84,73878.0,139.24,139.45,138.51,138.84,73878.0
2025-02-26 09:30:00,140.28,141.22,139.54,140.35,25199.0,140.28,141.22,139.54,140.35,25199.0
2025-02-26 10:00:00,140.28,141.15,140.14,140.42,24566.0,140.28,141.15,140.14,140.42,24566.0
2025-02-26 10:30:00,140.57,140.98,140.14,140.43,18471.0,140.57,140.98,140.14,140.43,18471.0
2025-02-26 11:00:00,140.51,140.72,140.18,140.27,18233.0,140.51,140.72,140.18,140.27,18233.0
2025-02-26 11:30:00,140.07,140.65,139.74,140.0,23669.0,140.07,140.65,139.74,140.0,23669.0
2025-02-26 12:00:00,140.06,140.66,140.03,140.61,14204.0,140.06,140.66,140.03,140.61,14204.0
2025-02-26 12:30:00,140.63,140.63,139.84,139.87,8741.0,140.63,140.63,139.84,139.87,8741.0
2025-02-26 13:00:00,139.9,140.28,139.79,140.0,21107.0,139.9,140.28,139.79,140.0,21107.0
2025-02-26 13:30:00,139.94,140.0,139.07,139.32,12831.0,139.94,140.0,139.07,139.32,12831.0
2025-02-26 14:00:00,139.31,139.81,139.04,139.42,16936.0,139.31,139.81,139.04,139.42,16936.0
2025-02-26 14:30:00,139.41,139.56,138.34,138.41,10894.0,139.41,139.56,138.34,138.41,10894.0
2025-02-26 15:00:00,138.41,138.88,138.4,138.74,12209.0,138.41,138.88,138.4,138.74,12209.0
2025-02-26 15:30:00,138.74,139.27,138.7,139.14,48391.0,138.74,139.27,138.7,139.14,48391.0
2025-02-27 09:30:00,139.81,140.05,137.22,137.71,20128.0,139.81,140.05,137.22,137.71,20128.0
2025-02-27 10:00:00,137.01,139.47,137.01,138.66,25759.0,137.01,139.47,137.01,138.66,25759.0
2025-02-27 10:30:00,138.28,138.42,137.48,137.73,8323.0,138.28,138.42,137.48,137.73,8323.0
2025-02-27 11:00:00,137.97,138.33,137.59,137.79,24657.0,137.97,138.33,137.59,137.79,24657.0
2025-02-27 11:30:00,137.8,138.33,137.61,137.79,15540.0,137.8,138.33,137.61,137.79,15540.0
2025-02-27 12:00:00,138.0,138.18,137.44,137.64,10594.0,138.0,138.18,137.44,137.64,10594.0
2025-02-27 12:30:00,137.69,137.71,137.05,137.55,9978.0,137.69,137.71,137.05,137.55,9978.0
2025-02-27 13:00:00,137.65,138.11,137.56,137.8,12121.0,137.65,138.11,137.56,137.8,12121.0
2025-02-27 13:30:00,137.76,138.62,137.73,138.0,15194.0,137.76,138.62,137.73,138.0,15194.0
2025-02-27 14:00:00,138.13,138.18,137.32,137.32,12412.0,138.13,138.18,137.32,137.32,12412.0
2025-02-27 14:30:00,137.15,137.19,136.61,136.9,27707.0,137.15,137.19,136.61,136.9,27707.0
2025-02-27 15:00:00,136.9,136.9,135.83,135.84,100882.0,136.9,136.9,135.83,135.84,100882.0
2025-02-27 15:30:00,135.91,136.66,135.78,136.3,145910.0,135.91,136.66,135.78,136.3,145910.0
2025-02-28 09:30:00,136.42,136.85,134.32,135.75,33564.0,136.42,136.85,134.32,135.75,33564.0
2025-02-28 10:00:00,135.75,137.46,135.59,137.45,28395.0,135.75,137.46,135.59,137.45,28395.0
2025-02-28 10:30:00,137.26,137.54,136.89,137.23,32758.0,137.26,137.54,136.89,137.23,32758.0
2025-02-28 11:00:00,137.26,137.47,136.55,136.68,38201.0,137.26,137.47,136.55,136.68,38201.0
2025-02-28 11:30:00,136.4,136.64,136.16,136.22,20084.0,136.4,136.64,136.16,136.22,20084.0
2025-02-28 12:00:00,136.1,136.26,135.39,135.87,19945.0,136.1,136.26,135.39,135.87,19945.0
2025-02-28 12:30:00,135.94,135.94,134.93,134.94,18424.0,135.94,135.94,134.93,134.94,18424.0
2025-02-28 13:00:00,134.76,135.19,134.58,134.68,13235.0,134.76,135.19,134.58,134.68,13235.0
2025-02-28 13:30:00,134.59,135.4,134.04,134.04,24937.0,134.59,135.4,134.04,134.04,24937.0
2025-02-28 14:00:00,134.18,134.53,134.05,134.53,14456.0,134.18,134.53,134.05,134.53,14456.0
2025-02-28 14:30:00,134.46,135.14,134.46,135.07,18358.0,134.46,135.14,134.46,135.07,18358.0
2025-02-28 15:00:00,135.07,135.61,134.91,135.61,38839.0,135.07,135.61,134.91,135.61,38839.0
2025-02-28 15:30:00,135.49,136.32,134.96,136.04,46804.0,135.49,136.32,134.96,136.04,46804.0
2025-03-03 09:30:00,136.68,137.27,135.27,135.27,25087.0,136.68,137.27,135.27,135.27,25087.0
2025-03-03 10:00:00,135.0,136.16,134.54,135.98,26429.0,135.0,136.16,134.54,135.98,26429.0
2025-03-03 10:30:00,135.97,137.22,135.66,136.1,28675.0,135.97,137.22,135.66,136.1,28675.0
2025-03-03 11:00:00,136.28,136.65,136.01,136.08,18300.0,136.28,136.65,136.01,136.08,18300.0
2025-03-03 11:30:00,136.06,136.62,135.51,136.48,16625.0,136.06,136.62,135.51,136.48,16625.0
2025-03-03 12:00:00,136.33,136.76,135.69,135.7,10980.0,136.33,136.76,135.69,135.7,10980.0
2025-03-03 12:30:00,135.7,135.75,134.11,134.28,12401.0,135.7,135.75,134.11,134.28,12401.0
2025-03-03 13:00:00,134.2,134.42,132.89,132.91,25908.0,134.2,134.42,132.89,132.91,25908.0
2025-03-03 13:30:00,132.93,133.19,132.27,132.8,35262.0,132.93,133.19,132.27,132.8,35262.0
2025-03-03 14:00:00,133.0,133.14,132.48,132.53,17936.0,133.0,133.14,132.48,132.53,17936.0
2025-03-03 14:30:00,132.64,132.83,132.01,132.03,36227.0,132.64,132.83,132.01,132.03,36227.0
2025-03-03 15:00:00,131.86,131.86,130.05,130.41,61813.0,131.86,131.86,130.05,130.41,61813.0
2025-03-03 15:30:00,130.41,130.95,130.11,130.9,113649.0,130.41,130.95,130.11,130.9,113649.0
2025-03-04 09:30:00,129.14,129.75,127.66,128.36,39008.0,129.14,129.75,127.66,128.36,39008.0
2025-03-04 10:00:00,128.26,128.34,126.73,127.94,33145.0,128.26,128.34,126.73,127.94,33145.0
2025-03-04 10:30:00,128.05,128.31,127.63,127.8,46080.0,128.05,128.31,127.63,127.8,46080.0
2025-03-04 11:00:00,127.67,127.78,126.71,127.02,50515.0,127.67,127.78,126.71,127.02,50515.0
2025-03-04 11:30:00,127.16,127.75,126.8,127.3,77564.0,127.16,127.75,126.8,127.3,77564.0
2025-03-04 12:00:00,127.41,128.68,127.0,128.26,116806.0,127.41,128.68,127.0,128.26,116806.0
2025-03-04 12:30:00,128.29,128.65,127.92,127.92,30086.0,128.29,128.65,127.92,127.92,30086.0
2025-03-04 13:00:00,127.88,128.85,127.74,128.53,27049.0,127.88,128.85,127.74,128.53,27049.0
2025-03-04 13:30:00,128.55,129.24,128.31,129.24,28316.0,128.55,129.24,128.31,129.24,28316.0
2025-03-04 14:00:00,129.09,130.2,129.09,129.49,28685.0,129.09,130.2,129.09,129.49,28685.0
2025-03-04 14:30:00,129.47,130.3,129.29,130.0,24326.0,129.47,130.3,129.29,130.0,24326.0
2025-03-04 15:00:00,130.24,130.88,130.07,130.18,30721.0,130.24,130.88,130.07,130.18,30721.0
2025-03-04 15:30:00,130.04,130.04,127.24,127.66,283603.0,130.04,130.04,127.24,127.66,283603.0
2025-03-05 09:30:00,129.05,129.9,127.91,129.16,20677.0,129.05,129.9,127.91,129.16,20677.0
2025-03-05 10:00:00,129.41,131.59,129.41,130.07,35325.0,129.41,131.59,129.41,130.07,35325.0
2025-03-05 10:30:00,129.97,130.8,129.6,130.26,23537.0,129.97,130.8,129.6,130.26,23537.0
2025-03-05 11:00:00,130.33,130.33,129.16,129.19,11412.0,130.33,130.33,129.16,129.19,11412.0
2025-03-05 11:30:00,129.19,129.89,128.92,129.58,9474.0,129.19,129.89,128.92,129.58,9474.0
2025-03-05 12:00:00,129.69,130.07,128.7,129.58,29403.0,129.69,130.07,128.7,129.58,29403.0
2025-03-05 12:30:00,129.59,129.95,129.35,129.82,15420.0,129.59,129.95,129.35,129.82,15420.0
2025-03-05 13:00:00,129.78,129.89,129.08,129.3,14913.0,129.78,129.89,129.08,129.3,14913.0
2025-03-05 13:30:00,129.31,129.89,128.86,129.87,20154.0,129.31,129.89,128.86,129.87,20154.0
2025-03-05 14:00:00,129.84,130.89,129.67,130.44,22727.0,129.84,130.89,129.67,130.44,22727.0
2025-03-05 14:30:00,130.5,130.66,129.97,130.29,47573.0,130.5,130.66,129.97,130.29,47573.0
2025-03-05 15:00:00,130.22,130.61,129.59,130.22,61651.0,130.22,130.61,129.59,130.22,61651.0
2025-03-05 15:30:00,130.13,130.28,129.53,130.09,179347.0,130.13,130.28,129.53,130.09,179347.0
2025-03-06 09:30:00,128.28,129.81,127.24,129.0,22354.0,128.28,129.81,127.24,129.0,22354.0
2025-03-06 10:00:00,129.03,131.74,128.73,131.74,45598.0,129.03,131.74,128.73,131.74,45598.0
2025-03-06 10:30:00,131.53,132.89,131.42,132.45,48861.0,131.53,132.89,131.42,132.45,48861.0
2025-03-06 11:00:00,132.22,132.85,131.82,132.11,24475.0,132.22,132.85,131.82,132.11,24475.0
2025-03-06 11:30:00,132.08,132.08,130.66,130.67,14516.0,132.08,132.08,130.66,130.67,14516.0
2025-03-06 12:00:00,130.61,130.88,129.59,130.45,31059.0,130.61,130.88,129.59,130.45,31059.0
2025-03-06 12:30:00,130.28,130.82,130.1,130.81,31124.0,130.28,130.82,130.1,130.81,31124.0
2025-03-06 13:00:00,130.62,131.03,130.1,130.47,15845.0,130.62,131.03,130.1,130.47,15845.0
2025-03-06 13:30:00,130.39,130.7,129.82,130.03,15326.0,130.39,130.7,129.82,130.03,15326.0
2025-03-06 14:00:00,130.07,130.68,130.04,130.39,13934.0,130.07,130.68,130.04,130.39,13934.0
2025-03-06 14:30:00,130.31,132.39,130.24,130.71,36258.0,130.31,132.39,130.24,130.71,36258.0
2025-03-06 15:00:00,130.75,131.14,130.37,130.97,29694.0,130.75,131.14,130.37,130.97,29694.0
2025-03-06 15:30:00,131.07,131.39,130.31,130.98,123578.0,131.07,131.39,130.31,130.98,123578.0
2025-03-07 09:30:00,130.36,132.35,130.15,132.09,33034.0,130.36,132.35,130.15,132.09,33034.0
2025-03-07 10:00:00,132.15,133.29,131.76,133.09,54422.0,132.15,133.29,131.76,133.09,54422.0
2025-03-07 10:30:00,133.0,133.55,131.89,132.69,59948.0,133.0,133.55,131.89,132.69,59948.0
2025-03-07 11:00:00,132.58,133.21,132.37,132.38,54263.0,132.58,133.21,132.37,132.38,54263.0
2025-03-07 11:30:00,132.46,132.72,131.6,131.91,36370.0,132.46,132.72,131.6,131.91,36370.0
2025-03-07 12:00:00,131.75,132.95,131.74,132.92,26534.0,131.75,132.95,131.74,132.92,26534.0
2025-03-07 12:30:00,132.88,135.3,132.85,134.78,80154.0,132.88,135.3,132.85,134.78,80154.0
2025-03-07 13:00:00,134.74,136.08,134.74,135.47,51008.0,134.74,136.08,134.74,135.47,51008.0
2025-03-07 13:30:00,135.52,136.52,135.42,136.41,50598.0,135.52,136.52,135.42,136.41,50598.0
2025-03-07 14:00:00,136.32,136.47,135.55,135.64,30867.0,136.32,136.47,135.55,135.64,30867.0
2025-03-07 14:30:00,135.6,136.05,135.56,135.79,19640.0,135.6,136.05,135.56,135.79,19640.0
2025-03-07 15:00:00,135.62,137.37,135.55,137.24,79296.0,135.62,137.37,135.55,137.24,79296.0
2025-03-07 15:30:00,137.22,137.57,136.51,136.66,200253.0,137.22,137.57,136.51,136.66,200253.0
2025-03-10 09:30:00,134.82,136.81,133.66,135.63,46945.0,134.82,136.81,133.66,135.63,46945.0
2025-03-10 10:00:00,135.54,135.95,134.45,135.34,44251.0,135.54,135.95,134.45,135.34,44251.0
2025-03-10 10:30:00,135.5,135.56,133.94,134.52,56164.0,135.5,135.56,133.94,134.52,56164.0
2025-03-10 11:00:00,134.57,135.65,134.37,135.55,29975.0,134.57,135.65,134.37,135.55,29975.0
2025-03-10 11:30:00,135.58,136.02,133.93,134.31,32180.0,135.58,136.02,133.93,134.31,32180.0
2025-03-10 12:00:00,134.4,134.78,133.57,134.46,34017.0,134.4,134.78,133.57,134.46,34017.0
2025-03-10 12:30:00,134.4,135.05,133.58,133.97,35913.0,134.4,135.05,133.58,133.97,35913.0
2025-03-10 13:00:00,133.84,134.18,133.46,133.54,29737.0,133.84,134.18,133.46,133.54,29737.0
2025-03-10 13:30:00,133.45,133.48,132.17,132.3,36890.0,133.45,133.48,132.17,132.3,36890.0
2025-03-10 14:00:00,132.38,132.58,131.49,131.81,46493.0,132.38,132.58,131.49,131.81,46493.0
2025-03-10 14:30:00,131.99,132.13,130.81,130.81,29296.0,131.99,132.13,130.81,130.81,29296.0
2025-03-10 15:00:00,130.98,132.17,130.43,131.74,43798.0,130.98,132.17,130.43,131.74,43798.0
2025-03-10 15:30:00,131.72,132.57,131.34,131.4,141890.0,131.72,132.57,131.34,131.4,141890.0
2025-03-11 09:30:00,131.47,133.01,131.35,131.68,17044.0,131.47,133.01,131.35,131.68,17044.0
2025-03-11 10:00:00,131.17,132.33,130.57,131.23,28128.0,131.17,132.33,130.57,131.23,28128.0
2025-03-11 10:30:00,131.22,131.6,130.65,130.71,22783.0,131.22,131.6,130.65,130.71,22783.0
2025-03-11 11:00:00,130.53,131.57,130.31,131.19,16305.0,130.53,131.57,130.31,131.19,16305.0
2025-03-11 11:30:00,131.19,132.02,131.1,131.1,11332.0,131.19,132.02,131.1,131.1,11332.0
2025-03-11 12:00:00,131.09,131.31,130.05,130.41,17676.0,131.09,131.31,130.05,130.41,17676.0
2025-03-11 12:30:00,130.37,130.73,129.59,129.59,15500.0,130.37,130.73,129.59,129.59,15500.0
2025-03-11 13:00:00,129.59,129.74,129.08,129.12,10313.0,129.59,129.74,129.08,129.12,10313.0
2025-03-11 13:30:00,129.15,129.99,128.9,129.88,12662.0,129.15,129.99,128.9,129.88,12662.0
2025-03-11 14:00:00,130.06,131.46,129.79,131.46,61291.0,130.06,131.46,129.79,131.46,61291.0
2025-03-11 14:30:00,131.55,133.51,130.87,132.75,32776.0,131.55,133.51,130.87,132.75,32776.0
2025-03-11 15:00:00,132.68,133.24,131.96,132.2,78785.0,132.68,133.24,131.96,132.2,78785.0
2025-03-11 15:30:00,132.09,132.28,131.0,131.27,144740.0,132.09,132.28,131.0,131.27,144740.0
2025-03-12 09:30:00,132.5,133.06,131.13,131.54,14369.0,132.5,133.06,131.13,131.54,14369.0
2025-03-12 10:00:00,131.19,131.66,130.0,130.79,44937.0,131.19,131.66,130.0,130.79,44937.0
2025-03-12 10:30:00,130.84,131.24,130.0,130.7,18819.0,130.84,131.24,130.0,130.7,18819.0
2025-03-12 11:00:00,130.58,131.03,130.14,130.94,21901.0,130.58,131.03,130.14,130.94,21901.0
2025-03-12 11:30:00,130.99,131.68,130.99,131.35,12938.0,130.99,131.68,130.99,131.35,12938.0
2025-03-12 12:00:00,131.6,133.46,131.29,133.19,29880.0,131.6,133.46,131.29,133.19,29880.0
2025-03-12 12:30:00,133.31,133.52,131.46,131.52,23306.0,133.31,133.52,131.46,131.52,23306.0
2025-03-12 13:00:00,131.55,132.61,131.41,132.61,15286.0,131.55,132.61,131.41,132.61,15286.0
2025-03-12 13:30:00,132.61,132.86,131.33,131.34,27554.0,132.61,132.86,131.33,131.34,27554.0
2025-03-12 14:00:00,131.63,132.51,131.42,132.42,9616.0,131.63,132.51,131.42,132.42,9616.0
2025-03-12 14:30:00,132.41,132.99,132.4,132.53,12836.0,132.41,132.99,132.4,132.53,12836.0
2025-03-12 15:00:00,132.62,132.86,132.38,132.47,23426.0,132.62,132.86,132.38,132.47,23426.0
2025-03-12 15:30:00,132.56,132.59,131.24,131.3,89522.0,132.56,132.59,131.24,131.3,89522.0
2025-03-13 09:30:00,130.99,132.3,129.59,129.77,12551.0,130.99,132.3,129.59,129.77,12551.0
2025-03-13 10:00:00,129.71,131.31,129.71,130.55,13314.0,129.71,131.31,129.71,130.55,13314.0
2025-03-13 10:30:00,130.49,130.72,128.99,129.13,15925.0,130.49,130.72,128.99,129.13,15925.0
2025-03-13 11:00:00,129.21,129.41,128.58,128.73,7551.0,129.21,129.41,128.58,128.73,7551.0
2025-03-13 11:30:00,128.74,129.11,127.91,128.0,14462.0,128.74,129.11,127.91,128.0,14462.0
2025-03-13 12:00:00,127.98,128.86,127.97,128.61,10707.0,127.98,128.86,127.97,128.61,10707.0
2025-03-13 12:30:00,128.45,129.2,128.22,128.61,12833.0,128.45,129.2,128.22,128.61,12833.0
2025-03-13 13:00:00,128.58,128.91,127.54,127.84,6660.0,128.58,128.91,127.54,127.84,6660.0
2025-03-13 13:30:00,127.61,127.76,126.87,127.15,18898.0,127.61,127.76,126.87,127.15,18898.0
2025-03-13 14:00:00,127.1,127.91,127.04,127.5,17685.0,127.1,127.91,127.04,127.5,17685.0
2025-03-13 14:30:00,127.53,128.11,127.37,127.95,11076.0,127.53,128.11,127.37,127.95,11076.0
2025-03-13 15:00:00,127.86,128.3,127.21,127.26,21986.0,127.86,128.3,127.21,127.26,21986.0
2025-03-13 15:30:00,127.37,127.87,127.08,127.62,63777.0,127.37,127.87,127.08,127.62,63777.0
2025-03-14 09:30:00,130.31,131.68,129.64,130.53,24891.0,130.31,131.68,129.64,130.53,24891.0
2025-03-14 10:00:00,130.4,130.55,129.49,129.74,23541.0,130.4,130.55,129.49,129.74,23541.0
2025-03-14 10:30:00,129.75,130.74,129.75,130.16,15369.0,129.75,130.74,129.75,130.16,15369.0
2025-03-14 11:00:00,130.36,130.81,130.36,130.64,8750.0,130.36,130.81,130.36,130.64,8750.0
2025-03-14 11:30:00,130.46,130.72,130.33,130.56,11120.0,130.46,130.72,130.33,130.56,11120.0
2025-03-14 12:00:00,130.69,130.69,129.7,129.7,15347.0,130.69,130.69,129.7,129.7,15347.0
2025-03-14 12:30:00,129.81,130.57,129.81,130.43,30949.0,129.81,130.57,129.81,130.43,30949.0
2025-03-14 13:00:00,130.43,130.58,129.93,129.98,20088.0,130.43,130.58,129.93,129.98,20088.0
2025-03-14 13:30:00,129.94,130.19,129.47,129.47,10831.0,129.94,130.19,129.47,129.47,10831.0
2025-03-14 14:00:00,129.62,129.96,129.52,129.81,17100.0,129.62,129.96,129.52,129.81,17100.0
2025-03-14 14:30:00,129.83,130.24,129.8,129.84,21552.0,129.83,130.24,129.8,129.84,21552.0
2025-03-14 15:00:00,129.77,130.59,129.73,130.32,43852.0,129.77,130.59,129.73,130.32,43852.0
2025-03-14 15:30:00,130.25,130.47,129.91,130.38,166182.0,130.25,130.47,129.91,130.38,166182.0
2025-03-17 09:30:00,131.27,135.63,131.27,133.29,33071.0,131.27,135.63,131.27,133.29,33071.0
2025-03-17 10:00:00,133.26,133.95,132.52,132.87,18254.0,133.26,133.95,132.52,132.87,18254.0
2025-03-17 10:30:00,132.69,133.42,132.69,132.92,20562.0,132.69,133.42,132.69,132.92,20562.0
2025-03-17 11:00:00,133.05,133.85,132.95,133.63,18206.0,133.05,133.85,132.95,133.63,18206.0
2025-03-17 11:30:00,133.54,133.59,132.96,133.31,13326.0,133.54,133.59,132.96,133.31,13326.0
2025-03-17 12:00:00,133.2,133.57,132.83,133.01,8870.0,133.2,133.57,132.83,133.01,8870.0
2025-03-17 12:30:00,133.04,133.08,132.64,132.97,9326.0,133.04,133.08,132.64,132.97,9326.0
2025-03-17 13:00:00,132.91,133.36,132.76,133.25,8956.0,132.91,133.36,132.76,133.25,8956.0
2025-03-17 13:30:00,133.25,134.0,133.16,133.82,25379.0,133.25,134.0,133.16,133.82,25379.0
2025-03-17 14:00:00,133.95,134.14,133.66,133.79,28588.0,133.95,134.14,133.66,133.79,28588.0
2025-03-17 14:30:00,133.79,134.23,133.76,134.12,11932.0,133.79,134.23,133.76,134.12,11932.0
2025-03-17 15:00:00,133.97,134.2,133.63,133.75,27216.0,133.97,134.2,133.63,133.75,27216.0
2025-03-17 15:30:00,133.75,133.95,132.49,132.56,80071.0,133.75,133.95,132.49,132.56,80071.0
2025-03-18 09:30:00,132.01,132.48,130.45,130.62,20395.0,132.01,132.48,130.45,130.62,20395.0
2025-03-18 10:00:00,130.42,130.87,129.9,130.76,21216.0,130.42,130.87,129.9,130.76,21216.0
2025-03-18 10:30:00,130.96,131.63,130.6,131.12,14027.0,130.96,131.63,130.6,131.12,14027.0
2025-03-18 11:00:00,131.04,131.2,130.5,130.76,18213.0,131.04,131.2,130.5,130.76,18213.0
2025-03-18 11:30:00,130.67,131.05,130.51,130.54,7272.0,130.67,131.05,130.51,130.54,7272.0
2025-03-18 12:00:00,130.61,131.51,130.61,131.47,8653.0,130.61,131.51,130.61,131.47,8653.0
2025-03-18 12:30:00,131.46,131.85,131.1,131.84,8545.0,131.46,131.85,131.1,131.84,8545.0
2025-03-18 13:00:00,131.82,132.26,131.51,131.95,17542.0,131.82,132.26,131.51,131.95,17542.0
2025-03-18 13:30:00,131.98,132.75,131.89,132.69,26547.0,131.98,132.75,131.89,132.69,26547.0
2025-03-18 14:00:00,132.63,132.73,131.79,131.79,26310.0,132.63,132.73,131.79,131.79,26310.0
2025-03-18 14:30:00,131.78,132.7,131.65,132.14,25805.0,131.78,132.7,131.65,132.14,25805.0
2025-03-18 15:00:00,132.03,132.23,131.5,131.59,52562.0,132.03,132.23,131.5,131.59,52562.0
2025-03-18 15:30:00,131.55,132.2,131.55,131.82,86122.0,131.55,132.2,131.55,131.82,86122.0
2025-03-19 09:30:00,132.37,133.44,131.26,133.31,24218.0,132.37,133.44,131.26,133.31,24218.0
2025-03-19 10:00:00,133.28,134.57,133.07,134.31,21444.0,133.28,134.57,133.07,134.31,21444.0
2025-03-19 10:30:00,134.28,134.38,133.26,133.26,14652.0,134.28,134.38,133.26,133.26,14652.0
2025-03-19 11:00:00,133.41,133.65,133.09,133.16,18131.0,133.41,133.65,133.09,133.16,18131.0
2025-03-19 11:30:00,133.09,133.66,132.95,133.44,31426.0,133.09,133.66,132.95,133.44,31426.0
2025-03-19 12:00:00,133.43,133.7,133.19,133.34,7308.0,133.43,133.7,133.19,133.34,7308.0
2025-03-19 12:30:00,133.31,133.64,133.13,133.36,15411.0,133.31,133.64,133.13,133.36,15411.0
2025-03-19 13:00:00,133.46,133.46,132.48,132.94,26734.0,133.46,133.46,132.48,132.94,26734.0
2025-03-19 13:30:00,132.94,133.32,132.74,132.82,15281.0,132.94,133.32,132.74,132.82,15281.0
2025-03-19 14:00:00,132.71,134.07,132.55,133.85,20589.0,132.71,134.07,132.55,133.85,20589.0
2025-03-19 14:30:00,134.02,135.15,133.9,134.84,24889.0,134.02,135.15,133.9,134.84,24889.0
2025-03-19 15:00:00,134.94,135.51,133.79,134.06,33863.0,134.94,135.51,133.79,134.06,33863.0
2025-03-19 15:30:00,133.99,134.57,133.5,133.68,55617.0,133.99,134.57,133.5,133.68,55617.0
2025-03-20 09:30:00,132.27,133.73,132.21,133.71,8903.0,132.27,133.73,132.21,133.71,8903.0
2025-03-20 10:00:00,133.69,134.48,133.68,134.18,18729.0,133.69,134.48,133.68,134.18,18729.0
2025-03-20 10:30:00,134.28,134.78,134.0,134.63,11118.0,134.28,134.78,134.0,134.63,11118.0
2025-03-20 11:00:00,134.69,135.16,134.68,135.08,8696.0,134.69,135.16,134.68,135.08,8696.0
2025-03-20 11:30:00,135.03,135.15,134.75,135.13,14842.0,135.03,135.15,134.75,135.13,14842.0
2025-03-20 12:00:00,135.13,135.47,134.88,134.89,13748.0,135.13,135.47,134.88,134.89,13748.0
2025-03-20 12:30:00,134.89,134.91,134.46,134.56,12749.0,134.89,134.91,134.46,134.56,12749.0
2025-03-20 13:00:00,134.55,135.16,133.92,133.92,10110.0,134.55,135.16,133.92,133.92,10110.0
2025-03-20 13:30:00,134.04,134.22,133.37,133.53,12374.0,134.04,134.22,133.37,133.53,12374.0
2025-03-20 14:00:00,133.64,134.0,133.6,133.62,6390.0,133.64,134.0,133.6,133.62,6390.0
2025-03-20 14:30:00,133.61,134.12,133.42,133.43,7795.0,133.61,134.12,133.42,133.43,7795.0
2025-03-20 15:00:00,133.56,133.69,133.08,133.11,26780.0,133.56,133.69,133.08,133.11,26780.0
2025-03-20 15:30:00,133.17,133.99,133.06,133.37,69523.0,133.17,133.99,133.06,133.37,69523.0
2025-03-21 09:30:00,131.41,131.88,130.23,131.05,60995.0,131.41,131.88,130.23,131.05,60995.0
2025-03-21 10:00:00,130.84,131.05,130.3,130.94,7059.0,130.84,131.05,130.3,130.94,7059.0
2025-03-21 10:30:00,130.75,130.9,130.25,130.81,20976.0,130.75,130.9,130.25,130.81,20976.0
2025-03-21 11:00:00,130.8,131.06,130.5,130.67,5408.0,130.8,131.06,130.5,130.67,5408.0
2025-03-21 11:30:00,130.71,130.8,130.07,130.28,10529.0,130.71,130.8,130.07,130.28,10529.0
2025-03-21 12:00:00,130.28,131.71,130.26,131.47,8619.0,130.28,131.71,130.26,131.47,8619.0
2025-03-21 12:30:00,131.51,132.08,131.45,132.04,6933.0,131.51,132.08,131.45,132.04,6933.0
2025-03-21 13:00:00,132.06,132.22,131.46,131.5,10927.0,132.06,132.22,131.46,131.5,10927.0
2025-03-21 13:30:00,131.56,132.21,131.43,131.68,12683.0,131.56,132.21,131.43,131.68,12683.0
2025-03-21 14:00:00,131.8,131.8,130.95,130.95,13512.0,131.8,131.8,130.95,130.95,13512.0
2025-03-21 14:30:00,131.09,131.99,131.09,131.39,13801.0,131.09,131.99,131.09,131.39,13801.0
2025-03-21 15:00:00,131.35,131.53,130.81,131.15,20444.0,131.35,131.53,130.81,131.15,20444.0
2025-03-21 15:30:00,131.26,131.81,130.59,131.5,72892.0,131.26,131.81,130.59,131.5,72892.0
2025-03-24 09:30:00,135.98,138.66,135.0,136.9,46068.0,135.98,138.66,135.0,136.9,46068.0
2025-03-24 10:00:00,136.84,137.13,135.85,136.53,30990.0,136.84,137.13,135.85,136.53,30990.0
2025-03-24 10:30:00,136.54,136.92,135.36,135.61,27793.0,136.54,136.92,135.36,135.61,27793.0
2025-03-24 11:00:00,135.67,135.74,134.81,135.04,24238.0,135.67,135.74,134.81,135.04,24238.0
2025-03-24 11:30:00,134.96,135.7,134.91,135.58,21139.0,134.96,135.7,134.91,135.58,21139.0
2025-03-24 12:00:00,135.6,137.75,135.58,137.47,19786.0,135.6,137.75,135.58,137.47,19786.0
2025-03-24 12:30:00,137.43,137.69,137.1,137.32,10894.0,137.43,137.69,137.1,137.32,10894.0
2025-03-24 13:00:00,137.32,137.63,136.55,136.83,16372.0,137.32,137.63,136.55,136.83,16372.0
2025-03-24 13:30:00,136.86,136.94,136.4,136.61,17625.0,136.86,136.94,136.4,136.61,17625.0
2025-03-24 14:00:00,136.65,136.81,136.36,136.76,18657.0,136.65,136.81,136.36,136.76,18657.0
2025-03-24 14:30:00,136.78,137.52,136.78,137.35,11254.0,136.78,137.52,136.78,137.35,11254.0
2025-03-24 15:00:00,137.35,138.2,137.24,137.82,20333.0,137.35,138.2,137.24,137.82,20333.0
2025-03-24 15:30:00,137.83,138.15,137.06,137.67,130189.0,137.83,138.15,137.06,137.67,130189.0
2025-03-25 09:30:00,137.25,138.93,137.25,138.17,16663.0,137.25,138.93,137.25,138.17,16663.0
2025-03-25 10:00:00,138.09,138.82,137.7,138.13,33469.0,138.09,138.82,137.7,138.13,33469.0
2025-03-25 10:30:00,138.13,138.76,137.79,137.79,32886.0,138.13,138.76,137.79,137.79,32886.0
2025-03-25 11:00:00,137.94,138.0,136.77,136.86,19568.0,137.94,138.0,136.77,136.86,19568.0
2025-03-25 11:30:00,136.82,136.95,136.33,136.4,11072.0,136.82,136.95,136.33,136.4,11072.0
2025-03-25 12:00:00,136.4,136.41,135.96,135.96,19199.0,136.4,136.41,135.96,135.96,19199.0
2025-03-25 12:30:00,135.84,136.92,135.83,136.63,20290.0,135.84,136.92,135.83,136.63,20290.0
2025-03-25 13:00:00,136.53,136.72,135.94,135.95,86620.0,136.53,136.72,135.94,135.95,86620.0
2025-03-25 13:30:00,136.01,136.11,135.3,135.34,23995.0,136.01,136.11,135.3,135.34,23995.0
2025-03-25 14:00:00,135.35,136.08,135.33,135.96,48296.0,135.35,136.08,135.33,135.96,48296.0
2025-03-25 14:30:00,135.89,136.16,135.61,135.83,48005.0,135.89,136.16,135.61,135.83,48005.0
2025-03-25 15:00:00,135.84,136.34,135.44,135.81,25851.0,135.84,136.34,135.44,135.81,25851.0
2025-03-25 15:30:00,135.92,136.26,135.21,136.09,110591.0,135.92,136.26,135.21,136.09,110591.0
2025-03-26 09:30:00,135.85,136.56,135.59,135.86,23442.0,135.85,136.56,135.59,135.86,23442.0
2025-03-26 10:00:00,136.0,136.08,134.4,134.44,22597.0,136.0,136.08,134.4,134.44,22597.0
2025-03-26 10:30:00,134.43,134.83,134.4,134.43,33042.0,134.43,134.83,134.4,134.43,33042.0
2025-03-26 11:00:00,134.4,134.79,133.89,133.99,40060.0,134.4,134.79,133.89,133.99,40060.0
2025-03-26 11:30:00,134.02,134.22,133.33,133.69,31341.0,134.02,134.22,133.33,133.69,31341.0
2025-03-26 12:00:00,133.7,133.78,133.42,133.49,9719.0,133.7,133.78,133.42,133.49,9719.0
2025-03-26 12:30:00,133.5,133.73,133.0,133.03,49495.0,133.5,133.73,133.0,133.03,49495.0
2025-03-26 13:00:00,133.09,133.13,132.7,132.95,26932.0,133.09,133.13,132.7,132.95,26932.0
2025-03-26 13:30:00,132.72,133.1,132.5,132.71,24596.0,132.72,133.1,132.5,132.71,24596.0
2025-03-26 14:00:00,132.59,133.4,132.59,133.29,26599.0,132.59,133.4,132.59,133.29,26599.0
2025-03-26 14:30:00,133.33,133.33,132.84,132.93,18946.0,133.33,133.33,132.84,132.93,18946.0
2025-03-26 15:00:00,133.04,133.49,132.93,132.93,49200.0,133.04,133.49,132.93,132.93,49200.0
2025-03-26 15:30:00,133.0,134.34,132.94,133.79,223654.0,133.0,134.34,132.94,133.79,223654.0
2025-03-27 09:30:00,133.41,133.41,131.7,132.81,15511.0,133.41,133.41,131.7,132.81,15511.0
2025-03-27 10:00:00,132.92,133.44,132.2,133.1,24841.0,132.92,133.44,132.2,133.1,24841.0
2025-03-27 10:30:00,133.1,133.56,133.0,133.11,23529.0,133.1,133.56,133.0,133.11,23529.0
2025-03-27 11:00:00,133.15,133.16,132.66,132.67,8205.0,133.15,133.16,132.66,132.67,8205.0
2025-03-27 11:30:00,132.63,133.08,132.54,132.95,15871.0,132.63,133.08,132.54,132.95,15871.0
2025-03-27 12:00:00,133.06,133.13,132.68,132.69,22689.0,133.06,133.13,132.68,132.69,22689.0
2025-03-27 12:30:00,132.54,132.7,131.54,131.69,16500.0,132.54,132.7,131.54,131.69,16500.0
2025-03-27 13:00:00,131.73,132.5,131.42,131.42,19222.0,131.73,132.5,131.42,131.42,19222.0
2025-03-27 13:30:00,131.58,132.09,131.57,132.0,28919.0,131.58,132.09,131.57,132.0,28919.0
2025-03-27 14:00:00,131.92,132.1,131.67,131.92,11690.0,131.92,132.1,131.67,131.92,11690.0
2025-03-27 14:30:00,131.9,132.1,131.57,131.57,11011.0,131.9,132.1,131.57,131.57,11011.0
2025-03-27 15:00:00,131.53,132.14,131.52,131.98,20431.0,131.53,132.14,131.52,131.98,20431.0
2025-03-27 15:30:00,131.94,132.09,130.99,131.0,214615.0,131.94,132.09,130.99,131.0,214615.0
2025-03-28 09:30:00,130.0,130.68,129.16,129.47,23596.0,130.0,130.68,129.16,129.47,23596.0
2025-03-28 10:00:00,129.37,129.46,128.26,128.38,25959.0,129.37,129.46,128.26,128.38,25959.0
2025-03-28 10:30:00,128.41,128.54,127.7,127.73,21613.0,128.41,128.54,127.7,127.73,21613.0
2025-03-28 11:00:00,127.84,127.89,127.13,127.86,36894.0,127.84,127.89,127.13,127.86,36894.0
2025-03-28 11:30:00,127.79,128.59,127.79,127.95,7803.0,127.79,128.59,127.79,127.95,7803.0
2025-03-28 12:00:00,127.94,128.29,127.92,128.23,12178.0,127.94,128.29,127.92,128.23,12178.0
2025-03-28 12:30:00,128.12,128.43,127.64,127.71,17710.0,128.12,128.43,127.64,127.71,17710.0
2025-03-28 13:00:00,127.67,127.67,126.56,126.56,25129.0,127.67,127.67,126.56,126.56,25129.0
2025-03-28 13:30:00,126.67,126.9,126.51,126.85,11692.0,126.67,126.9,126.51,126.85,11692.0
2025-03-28 14:00:00,126.79,127.1,126.59,126.84,10301.0,126.79,127.1,126.59,126.84,10301.0
2025-03-28 14:30:00,126.82,126.86,126.16,126.58,15942.0,126.82,126.86,126.16,126.58,15942.0
2025-03-28 15:00:00,126.64,127.05,126.57,126.72,16761.0,126.64,127.05,126.57,126.72,16761.0
2025-03-28 15:30:00,126.66,127.45,126.48,127.12,77237.0,126.66,127.45,126.48,127.12,77237.0
2025-03-31 09:30:00,125.32,125.7,122.95,124.25,54922.0,125.32,125.7,122.95,124.25,54922.0
2025-03-31 10:00:00,124.18,125.21,123.64,124.21,37923.0,124.18,125.21,123.64,124.21,37923.0
2025-03-31 10:30:00,124.26,125.25,124.24,125.01,8442.0,124.26,125.25,124.24,125.01,8442.0
2025-03-31 11:00:00,125.05,125.48,124.61,125.25,20949.0,125.05,125.48,124.61,125.25,20949.0
2025-03-31 11:30:00,125.27,126.03,125.05,125.98,20797.0,125.27,126.03,125.05,125.98,20797.0
2025-03-31 12:00:00,125.97,125.97,125.1,125.8,21477.0,125.97,125.97,125.1,125.8,21477.0
2025-03-31 12:30:00,125.9,126.19,125.44,125.54,4935.0,125.9,126.19,125.44,125.54,4935.0
2025-03-31 13:00:00,125.4,126.06,125.28,125.45,13473.0,125.4,126.06,125.28,125.45,13473.0
2025-03-31 13:30:00,125.57,126.09,125.43,125.83,7231.0,125.57,126.09,125.43,125.83,7231.0
2025-03-31 14:00:00,125.98,126.76,125.87,126.46,7081.0,125.98,126.76,125.87,126.46,7081.0
2025-03-31 14:30:00,126.58,126.68,126.08,126.11,9584.0,126.58,126.68,126.08,126.11,9584.0
2025-03-31 15:00:00,126.15,126.98,125.94,126.29,16482.0,126.15,126.98,125.94,126.29,16482.0
2025-03-31 15:30:00,126.36,127.92,126.32,126.66,107882.0,126.36,127.92,126.32,126.66,107882.0
2025-04-01 09:30:00,125.09,125.6,124.0,124.4,27588.0,125.09,125.6,124.0,124.4,27588.0
2025-04-01 10:00:00,124.53,124.97,122.86,123.68,45298.0,124.53,124.97,122.86,123.68,45298.0
2025-04-01 10:30:00,123.61,124.9,123.61,124.73,27218.0,123.61,124.9,123.61,124.73,27218.0
2025-04-01 11:00:00,124.87,126.77,124.87,126.29,18179.0,124.87,126.77,124.87,126.29,18179.0
2025-04-01 11:30:00,126.16,126.73,125.97,126.52,17324.0,126.16,126.73,125.97,126.52,17324.0
2025-04-01 12:00:00,126.52,126.79,126.06,126.06,11682.0,126.52,126.79,126.06,126.06,11682.0
2025-04-01 12:30:00,125.96,125.96,125.26,125.87,12199.0,125.96,125.96,125.26,125.87,12199.0
2025-04-01 13:00:00,125.75,126.23,125.6,125.67,11353.0,125.75,126.23,125.6,125.67,11353.0
2025-04-01 13:30:00,125.57,125.75,125.29,125.46,10356.0,125.57,125.75,125.29,125.46,10356.0
2025-04-01 14:00:00,125.47,125.47,124.52,124.82,14035.0,125.47,125.47,124.52,124.82,14035.0
2025-04-01 14:30:00,124.82,125.09,123.9,124.57,45103.0,124.82,125.09,123.9,124.57,45103.0
2025-04-01 15:00:00,124.57,125.59,124.56,125.17,22949.0,124.57,125.59,124.56,125.17,22949.0
2025-04-01 15:30:00,125.14,126.4,125.09,126.38,159902.0,125.14,126.4,125.09,126.38,159902.0
2025-04-02 09:30:00,124.34,126.58,124.34,125.95,18558.0,124.34,126.58,124.34,125.95,18558.0
2025-04-02 10:00:00,125.74,127.0,125.74,126.56,19782.0,125.74,127.0,125.74,126.56,19782.0
2025-04-02 10:30:00,126.54,126.74,126.12,126.51,15465.0,126.54,126.74,126.12,126.51,15465.0
2025-04-02 11:00:00,126.57,127.28,126.33,126.9,33803.0,126.57,127.28,126.33,126.9,33803.0
2025-04-02 11:30:00,126.94,127.15,126.59,126.66,31746.0,126.94,127.15,126.59,126.66,31746.0
2025-04-02 12:00:00,126.68,127.7,126.67,127.57,16142.0,126.68,127.7,126.67,127.57,16142.0
2025-04-02 12:30:00,127.56,128.0,127.23,127.94,39453.0,127.56,128.0,127.23,127.94,39453.0
2025-04-02 13:00:00,127.94,128.8,127.86,128.06,27459.0,127.94,128.8,127.86,128.06,27459.0
2025-04-02 13:30:00,128.1,128.1,127.27,127.54,24037.0,128.1,128.1,127.27,127.54,24037.0
2025-04-02 14:00:00,127.6,127.66,126.56,126.56,17653.0,127.6,127.66,126.56,126.56,17653.0
2025-04-02 14:30:00,126.57,127.7,126.52,126.89,15130.0,126.57,127.7,126.52,126.89,15130.0
2025-04-02 15:00:00,126.97,127.5,126.96,127.28,16508.0,126.97,127.5,126.96,127.28,16508.0
2025-04-02 15:30:00,127.28,128.31,127.17,128.17,77289.0,127.28,128.31,127.17,128.17,77289.0
2025-04-03 09:30:00,120.23,121.75,118.9,119.87,92730.0,120.23,121.75,118.9,119.87,92730.0
2025-04-03 10:00:00,119.6,119.83,117.53,117.54,117329.0,119.6,119.83,117.53,117.54,117329.0
2025-04-03 10:30:00,117.66,118.33,116.4,116.41,29086.0,117.66,118.33,116.4,116.41,29086.0
2025-04-03 11:00:00,116.38,117.51,115.96,117.2,127311.0,116.38,117.51,115.96,117.2,127311.0
2025-04-03 11:30:00,116.78,117.37,116.56,116.96,42124.0,116.78,117.37,116.56,116.96,42124.0
2025-04-03 12:00:00,116.95,118.52,116.78,118.22,33892.0,116.95,118.52,116.78,118.22,33892.0
2025-04-03 12:30:00,118.25,118.26,117.19,117.19,24566.0,118.25,118.26,117.19,117.19,24566.0
2025-04-03 13:00:00,117.2,117.66,116.26,116.39,24867.0,117.2,117.66,116.26,116.39,24867.0
2025-04-03 13:30:00,116.5,117.46,116.35,116.66,79525.0,116.5,117.46,116.35,116.66,79525.0
2025-04-03 14:00:00,116.77,116.88,115.92,116.23,37158.0,116.77,116.88,115.92,116.23,37158.0
2025-04-03 14:30:00,116.34,116.86,115.79,116.32,41221.0,116.34,116.86,115.79,116.32,41221.0
2025-04-03 15:00:00,116.32,116.68,115.44,115.87,39909.0,116.32,116.68,115.44,115.87,39909.0
2025-04-03 15:30:00,115.84,116.23,115.4,115.64,210795.0,115.84,116.23,115.4,115.64,210795.0
2025-04-04 09:30:00,112.0,113.2,109.18,109.74,64924.0,112.0,113.2,109.18,109.74,64924.0
2025-04-04 10:00:00,109.71,110.04,107.37,107.85,79255.0,109.71,110.04,107.37,107.85,79255.0
2025-04-04 10:30:00,107.88,108.01,105.41,107.52,111920.0,107.88,108.01,105.41,107.52,111920.0
2025-04-04 11:00:00,107.52,113.55,107.5,110.35,181977.0,107.52,113.55,107.5,110.35,181977.0
2025-04-04 11:30:00,110.29,110.58,109.29,109.45,78486.0,110.29,110.58,109.29,109.45,78486.0
2025-04-04 12:00:00,109.59,110.08,108.35,108.51,68037.0,109.59,110.08,108.35,108.51,68037.0
2025-04-04 12:30:00,108.44,109.7,108.43,109.69,50796.0,108.44,109.7,108.43,109.69,50796.0
2025-04-04 13:00:00,109.53,111.1,109.22,111.0,49808.0,109.53,111.1,109.22,111.0,49808.0
2025-04-04 13:30:00,110.94,111.79,110.34,111.41,40386.0,110.94,111.79,110.34,111.41,40386.0
2025-04-04 14:00:00,111.58,112.01,110.29,110.54,37033.0,111.58,112.01,110.29,110.54,37033.0
2025-04-04 14:30:00,110.67,111.44,110.27,111.01,50221.0,110.67,111.44,110.27,111.01,50221.0
2025-04-04 15:00:00,111.06,112.73,110.52,112.18,78396.0,111.06,112.73,110.52,112.18,78396.0
2025-04-04 15:30:00,112.22,113.25,111.81,111.92,200428.0,112.22,113.25,111.81,111.92,200428.0
2025-04-07 09:30:00,109.07,109.68,105.5,109.13,69533.0,109.07,109.68,105.5,109.13,69533.0
2025-04-07 10:00:00,108.91,116.0,108.1,109.99,114915.0,108.91,116.0,108.1,109.99,114915.0
2025-04-07 10:30:00,109.96,113.33,108.78,112.48,35982.0,109.96,113.33,108.78,112.48,35982.0
2025-04-07 11:00:00,112.09,113.33,108.83,108.94,32350.0,112.09,113.33,108.83,108.94,32350.0
2025-04-07 11:30:00,108.65,111.8,108.65,109.76,30099.0,108.65,111.8,108.65,109.76,30099.0
2025-04-07 12:00:00,109.72,110.42,108.71,110.17,49911.0,109.72,110.42,108.71,110.17,49911.0
2025-04-07 12:30:00,110.19,110.91,108.52,108.84,30111.0,110.19,110.91,108.52,108.84,30111.0
2025-04-07 13:00:00,108.94,111.48,108.94,111.35,41947.0,108.94,111.48,108.94,111.35,41947.0
2025-04-07 13:30:00,111.34,112.97,110.85,112.48,36374.0,111.34,112.97,110.85,112.48,36374.0
2025-04-07 14:00:00,112.48,112.75,110.01,110.01,55628.0,112.48,112.75,110.01,110.01,55628.0
2025-04-07 14:30:00,110.44,111.19,109.29,109.67,26941.0,110.44,111.19,109.29,109.67,26941.0
2025-04-07 15:00:00,109.87,110.57,109.46,109.81,52040.0,109.87,110.57,109.46,109.81,52040.0
2025-04-07 15:30:00,109.84,111.2,109.65,110.6,141855.0,109.84,111.2,109.65,110.6,141855.0
2025-04-08 09:30:00,113.79,114.17,111.01,112.04,58310.0,113.79,114.17,111.01,112.04,58310.0
2025-04-08 10:00:00,112.05,112.53,110.51,110.69,86439.0,112.05,112.53,110.51,110.69,86439.0
2025-04-08 10:30:00,110.69,111.16,107.85,108.13,119709.0,110.69,111.16,107.85,108.13,119709.0
2025-04-08 11:00:00,108.17,108.85,106.95,107.0,47758.0,108.17,108.85,106.95,107.0,47758.0
2025-04-08 11:30:00,107.04,109.15,106.93,108.12,48156.0,107.04,109.15,106.93,108.12,48156.0
2025-04-08 12:00:00,108.25,108.79,107.08,107.36,83608.0,108.25,108.79,107.08,107.36,83608.0
2025-04-08 12:30:00,107.44,107.58,105.31,105.41,47546.0,107.44,107.58,105.31,105.41,47546.0
2025-04-08 13:00:00,105.3,105.54,103.49,103.86,61604.0,105.3,105.54,103.49,103.86,61604.0
2025-04-08 13:30:00,103.76,105.15,103.75,104.26,36222.0,103.76,105.15,103.75,104.26,36222.0
2025-04-08 14:00:00,104.35,104.58,103.28,103.69,40677.0,104.35,104.58,103.28,103.69,40677.0
2025-04-08 14:30:00,103.47,104.18,102.81,103.15,42880.0,103.47,104.18,102.81,103.15,42880.0
2025-04-08 15:00:00,103.04,103.13,101.32,102.39,63421.0,103.04,103.13,101.32,102.39,63421.0
2025-04-08 15:30:00,102.28,102.39,100.55,101.83,213440.0,102.28,102.39,100.55,101.83,213440.0
2025-04-09 09:30:00,99.62,102.34,99.5,99.82,98841.0,99.62,102.34,99.5,99.82,98841.0
2025-04-09 10:00:00,100.19,101.14,99.82,100.16,72306.0,100.19,101.14,99.82,100.16,72306.0
2025-04-09 10:30:00,100.41,101.99,100.08,100.94,79787.0,100.41,101.99,100.08,100.94,79787.0
2025-04-09 11:00:00,100.74,102.37,100.53,101.85,46604.0,100.74,102.37,100.53,101.85,46604.0
2025-04-09 11:30:00,101.55,102.16,101.35,101.89,54352.0,101.55,102.16,101.35,101.89,54352.0
2025-04-09 12:00:00,101.83,102.89,101.51,102.09,49966.0,101.83,102.89,101.51,102.09,49966.0
2025-04-09 12:30:00,102.06,102.65,101.89,102.36,52471.0,102.06,102.65,101.89,102.36,52471.0
2025-04-09 13:00:00,102.34,111.01,102.02,108.59,123771.0,102.34,111.01,102.02,108.59,123771.0
2025-04-09 13:30:00,107.67,112.28,107.67,111.42,69597.0,107.67,112.28,107.67,111.42,69597.0
2025-04-09 14:00:00,111.74,114.0,110.89,112.92,83942.0,111.74,114.0,110.89,112.92,83942.0
2025-04-09 14:30:00,113.18,114.19,111.16,111.26,65926.0,113.18,114.19,111.16,111.26,65926.0
2025-04-09 15:00:00,110.91,113.46,110.65,113.43,37400.0,110.91,113.46,110.65,113.43,37400.0
2025-04-09 15:30:00,113.26,115.0,112.29,114.77,213304.0,113.26,115.0,112.29,114.77,213304.0
2025-04-10 09:30:00,111.67,112.36,109.52,109.63,28628.0,111.67,112.36,109.52,109.63,28628.0
2025-04-10 10:00:00,109.62,109.67,108.58,108.95,38305.0,109.62,109.67,108.58,108.95,38305.0
2025-04-10 10:30:00,109.15,110.2,108.85,108.93,34804.0,109.15,110.2,108.85,108.93,34804.0
2025-04-10 11:00:00,108.79,109.62,107.94,107.95,63708.0,108.79,109.62,107.94,107.95,63708.0
2025-04-10 11:30:00,107.94,108.02,106.84,107.3,54953.0,107.94,108.02,106.84,107.3,54953.0
2025-04-10 12:00:00,107.29,107.82,104.75,104.81,54596.0,107.29,107.82,104.75,104.81,54596.0
2025-04-10 12:30:00,105.16,107.06,105.11,106.39,66976.0,105.16,107.06,105.11,106.39,66976.0
2025-04-10 13:00:00,106.43,107.6,104.85,105.87,50933.0,106.43,107.6,104.85,105.87,50933.0
2025-04-10 13:30:00,105.85,108.1,105.85,107.96,45886.0,105.85,108.1,105.85,107.96,45886.0
2025-04-10 14:00:00,107.91,109.05,106.87,108.78,36950.0,107.91,109.05,106.87,108.78,36950.0
2025-04-10 14:30:00,108.79,109.29,108.03,108.94,77184.0,108.79,109.29,108.03,108.94,77184.0
2025-04-10 15:00:00,108.83,109.64,107.57,107.73,46841.0,108.83,109.64,107.57,107.73,46841.0
2025-04-10 15:30:00,107.73,108.58,106.38,108.32,155907.0,107.73,108.58,106.38,108.32,155907.0
2025-04-11 09:30:00,108.16,109.71,107.01,109.01,50434.0,108.16,109.71,107.01,109.01,50434.0
2025-04-11 10:00:00,108.76,109.24,107.4,107.56,43478.0,108.76,109.24,107.4,107.56,43478.0
2025-04-11 10:30:00,107.56,108.3,107.21,107.3,26936.0,107.56,108.3,107.21,107.3,26936.0
2025-04-11 11:00:00,107.29,108.28,106.24,106.98,68421.0,107.29,108.28,106.24,106.98,68421.0
2025-04-11 11:30:00,107.18,107.87,106.81,107.81,27340.0,107.18,107.87,106.81,107.81,27340.0
2025-04-11 12:00:00,107.81,108.38,107.51,108.18,9891.0,107.81,108.38,107.51,108.18,9891.0
2025-04-11 12:30:00,108.26,109.52,108.25,109.15,23960.0,108.26,109.52,108.25,109.15,23960.0
2025-04-11 13:00:00,108.87,109.33,108.53,108.64,14660.0,108.87,109.33,108.53,108.64,14660.0
2025-04-11 13:30:00,108.67,110.89,108.41,110.29,17621.0,108.67,110.89,108.41,110.29,17621.0
2025-04-11 14:00:00,110.28,110.49,109.56,109.81,8898.0,110.28,110.49,109.56,109.81,8898.0
2025-04-11 14:30:00,109.96,110.29,109.45,109.62,11771.0,109.96,110.29,109.45,109.62,11771.0
2025-04-11 15:00:00,109.74,110.55,109.69,109.76,17329.0,109.74,110.55,109.69,109.76,17329.0
2025-04-11 15:30:00,109.78,110.29,109.74,110.25,62046.0,109.78,110.29,109.74,110.25,62046.0
2025-04-14 09:30:00,115.65,115.65,112.23,113.28,107060.0,115.65,115.65,112.23,113.28,107060.0
2025-04-14 10:00:00,113.59,114.77,113.1,113.84,29067.0,113.59,114.77,113.1,113.84,29067.0
2025-04-14 10:30:00,113.79,115.01,113.56,114.91,19968.0,113.79,115.01,113.56,114.91,19968.0
2025-04-14 11:00:00,114.91,114.99,113.89,114.14,55465.0,114.91,114.99,113.89,114.14,55465.0
2025-04-14 11:30:00,114.04,114.25,112.28,112.55,28781.0,114.04,114.25,112.28,112.55,28781.0
2025-04-14 12:00:00,112.55,113.68,112.12,112.94,13060.0,112.55,113.68,112.12,112.94,13060.0
2025-04-14 12:30:00,112.88,113.71,112.86,112.91,12146.0,112.88,113.71,112.86,112.91,12146.0
2025-04-14 13:00:00,112.91,114.12,112.49,112.75,26101.0,112.91,114.12,112.49,112.75,26101.0
2025-04-14 13:30:00,112.89,113.8,112.44,113.34,22623.0,112.89,113.8,112.44,113.34,22623.0
2025-04-14 14:00:00,113.46,114.3,113.33,114.19,17044.0,113.46,114.3,113.33,114.19,17044.0
2025-04-14 14:30:00,114.13,114.64,114.1,114.5,27720.0,114.13,114.64,114.1,114.5,27720.0
2025-04-14 15:00:00,114.53,114.99,114.21,114.46,37557.0,114.53,114.99,114.21,114.46,37557.0
2025-04-14 15:30:00,114.46,114.64,113.3,113.45,80528.0,114.46,114.64,113.3,113.45,80528.0
2025-04-15 09:30:00,112.92,114.64,112.92,113.73,31564.0,112.92,114.64,112.92,113.73,31564.0
2025-04-15 10:00:00,113.48,114.6,113.16,113.37,19253.0,113.48,114.6,113.16,113.37,19253.0
2025-04-15 10:30:00,113.48,113.8,113.22,113.55,14346.0,113.48,113.8,113.22,113.55,14346.0
2025-04-15 11:00:00,113.49,114.12,113.48,113.67,13123.0,113.49,114.12,113.48,113.67,13123.0
2025-04-15 11:30:00,113.81,113.94,113.41,113.42,14646.0,113.81,113.94,113.41,113.42,14646.0
2025-04-15 12:00:00,113.54,113.87,113.51,113.68,8315.0,113.54,113.87,113.51,113.68,8315.0
2025-04-15 12:30:00,113.69,113.7,113.1,113.29,17739.0,113.69,113.7,113.1,113.29,17739.0
2025-04-15 13:00:00,113.25,113.54,112.22,112.51,26770.0,113.25,113.54,112.22,112.51,26770.0
2025-04-15 13:30:00,112.49,112.66,111.9,112.22,11468.0,112.49,112.66,111.9,112.22,11468.0
2025-04-15 14:00:00,112.21,112.4,111.65,111.65,7089.0,112.21,112.4,111.65,111.65,7089.0
2025-04-15 14:30:00,111.79,112.45,111.79,112.37,11900.0,111.79,112.45,111.79,112.37,11900.0
2025-04-15 15:00:00,112.3,113.03,112.0,112.66,17628.0,112.3,113.03,112.0,112.66,17628.0
2025-04-15 15:30:00,112.68,113.31,112.54,113.15,97896.0,112.68,113.31,112.54,113.15,97896.0
2025-04-16 09:30:00,111.74,113.47,111.17,111.41,20015.0,111.74,113.47,111.17,111.41,20015.0
2025-04-16 10:00:00,111.47,112.03,110.94,111.09,14012.0,111.47,112.03,110.94,111.09,14012.0
2025-04-16 10:30:00,111.05,111.58,110.99,111.19,15328.0,111.05,111.58,110.99,111.19,15328.0
2025-04-16 11:00:00,111.18,111.69,110.92,111.67,17870.0,111.18,111.69,110.92,111.67,17870.0
2025-04-16 11:30:00,111.61,111.84,110.85,110.85,10524.0,111.61,111.84,110.85,110.85,10524.0
2025-04-16 12:00:00,110.84,111.11,110.76,110.82,13355.0,110.84,111.11,110.76,110.82,13355.0
2025-04-16 12:30:00,110.89,111.07,110.5,110.82,8292.0,110.89,111.07,110.5,110.82,8292.0
2025-04-16 13:00:00,110.75,111.18,110.52,111.18,18079.0,110.75,111.18,110.52,111.18,18079.0
2025-04-16 13:30:00,111.09,111.09,109.59,109.92,27047.0,111.09,111.09,109.59,109.92,27047.0
2025-04-16 14:00:00,109.91,110.22,109.41,110.11,31381.0,109.91,110.22,109.41,110.11,31381.0
2025-04-16 14:30:00,110.2,110.61,109.82,109.82,22398.0,110.2,110.61,109.82,109.82,22398.0
2025-04-16 15:00:00,109.93,110.08,109.32,109.45,24569.0,109.93,110.08,109.32,109.45,24569.0
2025-04-16 15:30:00,109.53,110.94,109.52,110.66,67008.0,109.53,110.94,109.52,110.66,67008.0
2025-04-17 09:30:00,112.53,112.79,111.2,111.4,41213.0,112.53,112.79,111.2,111.4,41213.0
2025-04-17 10:00:00,111.31,111.87,110.74,110.76,10817.0,111.31,111.87,110.74,110.76,10817.0
2025-04-17 10:30:00,110.74,111.26,110.68,110.97,21280.0,110.74,111.26,110.68,110.97,21280.0
2025-04-17 11:00:00,110.93,112.03,110.82,111.86,17633.0,110.93,112.03,110.82,111.86,17633.0
2025-04-17 11:30:00,111.86,112.39,111.39,111.4,11591.0,111.86,112.39,111.39,111.4,11591.0
2025-04-17 12:00:00,111.5,111.83,110.75,111.8,30309.0,111.5,111.83,110.75,111.8,30309.0
2025-04-17 12:30:00,111.8,112.33,111.62,112.15,11470.0,111.8,112.33,111.62,112.15,11470.0
2025-04-17 13:00:00,112.16,112.25,111.29,111.34,10266.0,112.16,112.25,111.29,111.34,10266.0
2025-04-17 13:30:00,111.24,112.29,111.23,112.13,10463.0,111.24,112.29,111.23,112.13,10463.0
2025-04-17 14:00:00,112.17,112.49,111.85,112.47,17870.0,112.17,112.49,111.85,112.47,17870.0
2025-04-17 14:30:00,112.56,112.84,112.08,112.13,25580.0,112.56,112.84,112.08,112.13,25580.0
2025-04-17 15:00:00,112.28,112.35,111.85,111.85,9591.0,112.28,112.35,111.85,111.85,9591.0
2025-04-17 15:30:00,111.86,112.31,111.39,111.72,35283.0,111.86,112.31,111.39,111.72,35283.0
2025-04-21 09:30:00,109.46,110.0,106.57,106.6,37814.0,109.46,110.0,106.57,106.6,37814.0
2025-04-21 10:00:00,106.55,106.67,105.66,105.78,33769.0,106.55,106.67,105.66,105.78,33769.0
2025-04-21 10:30:00,105.73,106.25,105.34,105.96,39275.0,105.73,106.25,105.34,105.96,39275.0
2025-04-21 11:00:00,105.96,106.03,105.01,105.43,32536.0,105.96,106.03,105.01,105.43,32536.0
2025-04-21 11:30:00,105.41,105.79,105.15,105.59,51285.0,105.41,105.79,105.15,105.59,51285.0
2025-04-21 12:00:00,105.54,106.13,105.53,105.87,15972.0,105.54,106.13,105.53,105.87,15972.0
2025-04-21 12:30:00,105.95,106.27,105.41,105.56,20557.0,105.95,106.27,105.41,105.56,20557.0
2025-04-21 13:00:00,105.59,105.68,104.99,104.99,20554.0,105.59,105.68,104.99,104.99,20554.0
2025-04-21 13:30:00,105.04,105.43,104.9,105.11,29423.0,105.04,105.43,104.9,105.11,29423.0
2025-04-21 14:00:00,105.16,105.74,105.05,105.68,22348.0,105.16,105.74,105.05,105.68,22348.0
2025-04-21 14:30:00,105.69,105.79,105.15,105.31,19749.0,105.69,105.79,105.15,105.31,19749.0
2025-04-21 15:00:00,105.34,106.02,105.34,105.87,26189.0,105.34,106.02,105.34,105.87,26189.0
2025-04-21 15:30:00,105.99,106.65,105.88,106.55,86672.0,105.99,106.65,105.88,106.55,86672.0
2025-04-22 09:30:00,107.33,109.72,107.33,109.59,21549.0,107.33,109.72,107.33,109.59,21549.0
2025-04-22 10:00:00,109.61,109.77,109.02,109.2,13268.0,109.61,109.77,109.02,109.2,13268.0
2025-04-22 10:30:00,109.24,110.1,109.12,109.97,22723.0,109.24,110.1,109.12,109.97,22723.0
2025-04-22 11:00:00,110.06,110.86,110.05,110.48,14550.0,110.06,110.86,110.05,110.48,14550.0
2025-04-22 11:30:00,110.43,110.43,109.75,110.34,10021.0,110.43,110.43,109.75,110.34,10021.0
2025-04-22 12:00:00,110.59,111.95,110.52,111.79,26882.0,110.59,111.95,110.52,111.79,26882.0
2025-04-22 12:30:00,111.67,111.81,111.1,111.3,12302.0,111.67,111.81,111.1,111.3,12302.0
2025-04-22 13:00:00,111.33,111.43,109.91,109.96,14899.0,111.33,111.43,109.91,109.96,14899.0
2025-04-22 13:30:00,109.92,110.24,109.45,109.65,15091.0,109.92,110.24,109.45,109.65,15091.0
2025-04-22 14:00:00,109.75,110.41,109.68,110.27,21187.0,109.75,110.41,109.68,110.27,21187.0
2025-04-22 14:30:00,110.31,110.93,110.22,110.66,27918.0,110.31,110.93,110.22,110.66,27918.0
2025-04-22 15:00:00,110.69,111.03,110.47,110.64,16920.0,110.69,111.03,110.47,110.64,16920.0
2025-04-22 15:30:00,110.66,111.23,110.05,110.67,98669.0,110.66,111.23,110.05,110.67,98669.0
2025-04-23 09:30:00,113.81,116.48,113.81,114.73,54369.0,113.81,116.48,113.81,114.73,54369.0
2025-04-23 10:00:00,114.57,115.42,113.43,114.0,54635.0,114.57,115.42,113.43,114.0,54635.0
2025-04-23 10:30:00,114.39,114.96,113.93,114.14,14618.0,114.39,114.96,113.93,114.14,14618.0
2025-04-23 11:00:00,114.16,114.38,112.93,113.15,5741.0,114.16,114.38,112.93,113.15,5741.0
2025-04-23 11:30:00,113.11,113.11,111.51,111.95,6695.0,113.11,113.11,111.51,111.95,6695.0
2025-04-23 12:00:00,111.96,111.96,111.09,111.69,8937.0,111.96,111.96,111.09,111.69,8937.0
2025-04-23 12:30:00,111.87,112.07,111.72,111.99,1947.0,111.87,112.07,111.72,111.99,1947.0
2025-04-23 13:00:00,111.83,112.79,111.64,112.29,4964.0,111.83,112.79,111.64,112.29,4964.0
2025-04-23 13:30:00,112.26,112.4,111.37,112.32,12250.0,112.26,112.4,111.37,112.32,12250.0
2025-04-23 14:00:00,112.39,112.58,111.89,111.89,20008.0,112.39,112.58,111.89,111.89,20008.0
2025-04-23 14:30:00,111.87,111.87,110.87,111.02,7476.0,111.87,111.87,110.87,111.02,7476.0
2025-04-23 15:00:00,110.87,111.18,110.31,110.4,14341.0,110.87,111.18,110.31,110.4,14341.0
2025-04-23 15:30:00,110.47,110.74,109.93,110.01,67076.0,110.47,110.74,109.93,110.01,67076.0
2025-04-24 09:30:00,111.36,112.84,111.05,112.67,34644.0,111.36,112.84,111.05,112.67,34644.0
2025-04-24 10:00:00,112.45,113.59,112.44,113.59,13544.0,112.45,113.59,112.44,113.59,13544.0
2025-04-24 10:30:00,113.57,113.93,113.2,113.75,24296.0,113.57,113.93,113.2,113.75,24296.0
2025-04-24 11:00:00,113.81,113.94,113.5,113.71,11587.0,113.81,113.94,113.5,113.71,11587.0
2025-04-24 11:30:00,113.55,113.96,113.41,113.68,15839.0,113.55,113.96,113.41,113.68,15839.0
2025-04-24 12:00:00,113.53,113.87,113.38,113.62,25644.0,113.53,113.87,113.38,113.62,25644.0
2025-04-24 12:30:00,113.84,114.53,113.66,114.45,11499.0,113.84,114.53,113.66,114.45,11499.0
2025-04-24 13:00:00,114.39,114.65,114.0,114.65,15187.0,114.39,114.65,114.0,114.65,15187.0
2025-04-24 13:30:00,114.65,114.66,114.1,114.25,16848.0,114.65,114.66,114.1,114.25,16848.0
2025-04-24 14:00:00,114.28,114.76,113.85,113.93,14685.0,114.28,114.76,113.85,113.93,14685.0
2025-04-24 14:30:00,113.91,114.23,113.9,113.98,11070.0,113.91,114.23,113.9,113.98,11070.0
2025-04-24 15:00:00,113.89,113.9,113.29,113.29,18266.0,113.89,113.9,113.29,113.29,18266.0
2025-04-24 15:30:00,113.31,114.06,113.26,113.87,58849.0,113.31,114.06,113.26,113.87,58849.0
2025-04-25 09:30:00,113.19,114.37,112.54,113.37,17503.0,113.19,114.37,112.54,113.37,17503.0
2025-04-25 10:00:00,113.57,113.82,112.26,112.31,14857.0,113.57,113.82,112.26,112.31,14857.0
2025-04-25 10:30:00,112.3,113.06,112.12,113.01,12749.0,112.3,113.06,112.12,113.01,12749.0
2025-04-25 11:00:00,113.1,113.32,112.91,112.91,7953.0,113.1,113.32,112.91,112.91,7953.0
2025-04-25 11:30:00,112.94,113.12,112.74,112.98,6627.0,112.94,113.12,112.74,112.98,6627.0
2025-04-25 12:00:00,112.88,113.22,112.83,113.22,12685.0,112.88,113.22,112.83,113.22,12685.0
2025-04-25 12:30:00,113.15,113.34,112.94,113.0,6614.0,113.15,113.34,112.94,113.0,6614.0
2025-04-25 13:00:00,113.07,113.57,113.07,113.5,8577.0,113.07,113.57,113.07,113.5,8577.0
2025-04-25 13:30:00,113.45,113.68,112.53,112.57,8690.0,113.45,113.68,112.53,112.57,8690.0
2025-04-25 14:00:00,112.59,113.08,112.59,113.01,14346.0,112.59,113.08,112.59,113.01,14346.0
2025-04-25 14:30:00,113.03,113.26,112.87,112.99,6839.0,113.03,113.26,112.87,112.99,6839.0
2025-04-25 15:00:00,113.05,113.34,112.98,113.26,19700.0,113.05,113.34,112.98,113.26,19700.0
2025-04-25 15:30:00,113.15,113.26,112.7,112.83,80757.0,113.15,113.26,112.7,112.83,80757.0
2025-04-28 09:30:00,113.05,114.94,113.05,113.52,22063.0,113.05,114.94,113.05,113.52,22063.0
2025-04-28 10:00:00,113.49,114.54,113.4,114.2,21615.0,113.49,114.54,113.4,114.2,21615.0
2025-04-28 10:30:00,114.15,114.61,113.86,113.89,14916.0,114.15,114.61,113.86,113.89,14916.0
2025-04-28 11:00:00,113.99,114.25,112.47,112.47,15378.0,113.99,114.25,112.47,112.47,15378.0
2025-04-28 11:30:00,112.5,112.87,112.41,112.55,13224.0,112.5,112.87,112.41,112.55,13224.0
2025-04-28 12:00:00,112.51,112.7,111.99,112.34,17366.0,112.51,112.7,111.99,112.34,17366.0
2025-04-28 12:30:00,112.32,112.72,112.23,112.29,20905.0,112.32,112.72,112.23,112.29,20905.0
2025-04-28 13:00:00,112.32,112.36,111.86,111.99,40023.0,112.32,112.36,111.86,111.99,40023.0
2025-04-28 13:30:00,112.05,112.79,111.66,112.7,16625.0,112.05,112.79,111.66,112.7,16625.0
2025-04-28 14:00:00,112.78,113.0,112.4,112.82,26360.0,112.78,113.0,112.4,112.82,26360.0
2025-04-28 14:30:00,112.83,113.47,112.76,112.95,52492.0,112.83,113.47,112.76,112.95,52492.0
2025-04-28 15:00:00,112.88,113.16,112.87,113.04,20887.0,112.88,113.16,112.87,113.04,20887.0
2025-04-28 15:30:00,113.04,113.64,112.64,113.44,79005.0,113.04,113.64,112.64,113.44,79005.0
2025-04-29 09:30:00,112.0,112.19,111.28,111.58,59167.0,112.0,112.19,111.28,111.58,59167.0
2025-04-29 10:00:00,111.44,111.76,111.23,111.49,29821.0,111.44,111.76,111.23,111.49,29821.0
2025-04-29 10:30:00,111.2,112.33,111.2,112.33,71685.0,111.2,112.33,111.2,112.33,71685.0
2025-04-29 11:00:00,112.28,112.33,111.57,111.9,52618.0,112.28,112.33,111.57,111.9,52618.0
2025-04-29 11:30:00,111.81,112.45,111.55,112.13,60095.0,111.81,112.45,111.55,112.13,60095.0
2025-04-29 12:00:00,112.08,112.95,112.08,112.61,21922.0,112.08,112.95,112.08,112.61,21922.0
2025-04-29 12:30:00,112.66,112.74,111.9,111.94,14339.0,112.66,112.74,111.9,111.94,14339.0
2025-04-29 13:00:00,111.98,112.41,111.77,112.27,11267.0,111.98,112.41,111.77,112.27,11267.0
2025-04-29 13:30:00,112.27,113.3,112.26,113.07,24755.0,112.27,113.3,112.26,113.07,24755.0
2025-04-29 14:00:00,113.09,113.13,112.59,112.96,25647.0,113.09,113.13,112.59,112.96,25647.0
2025-04-29 14:30:00,112.84,113.29,112.73,113.0,42541.0,112.84,113.29,112.73,113.0,42541.0
2025-04-29 15:00:00,113.01,113.03,112.68,112.8,28292.0,113.01,113.03,112.68,112.8,28292.0
2025-04-29 15:30:00,112.81,113.28,112.68,113.22,95695.0,112.81,113.28,112.68,113.22,95695.0
2025-04-30 09:30:00,110.05,111.5,109.2,109.74,68659.0,110.05,111.5,109.2,109.74,68659.0
2025-04-30 10:00:00,109.74,113.91,109.74,113.49,74976.0,109.74,113.91,109.74,113.49,74976.0
2025-04-30 10:30:00,113.41,113.63,112.11,112.32,35421.0,113.41,113.63,112.11,112.32,35421.0
2025-04-30 11:00:00,112.32,114.84,112.32,114.01,32551.0,112.32,114.84,112.32,114.01,32551.0
2025-04-30 11:30:00,114.07,115.48,113.86,114.62,38711.0,114.07,115.48,113.86,114.62,38711.0
2025-04-30 12:00:00,114.62,115.76,114.61,114.93,33048.0,114.62,115.76,114.61,114.93,33048.0
2025-04-30 12:30:00,114.8,114.86,113.52,113.78,29663.0,114.8,114.86,113.52,113.78,29663.0
2025-04-30 13:00:00,113.84,113.84,112.52,113.41,19323.0,113.84,113.84,112.52,113.41,19323.0
2025-04-30 13:30:00,113.41,113.41,112.76,112.84,14779.0,113.41,113.41,112.76,112.84,14779.0
2025-04-30 14:00:00,112.86,114.07,112.85,113.75,31383.0,112.86,114.07,112.85,113.75,31383.0
2025-04-30 14:30:00,113.6,113.8,112.07,112.26,32990.0,113.6,113.8,112.07,112.26,32990.0
2025-04-30 15:00:00,112.34,112.58,111.93,112.2,30663.0,112.34,112.58,111.93,112.2,30663.0
2025-04-30 15:30:00,112.22,114.55,112.22,114.29,203197.0,112.22,114.55,112.22,114.29,203197.0
2025-05-01 09:30:00,114.05,116.47,113.42,115.29,43006.0,114.05,116.47,113.42,115.29,43006.0
2025-05-01 10:00:00,115.29,115.68,114.26,115.31,34113.0,115.29,115.68,114.26,115.31,34113.0
2025-05-01 10:30:00,115.31,115.71,114.73,115.62,18561.0,115.31,115.71,114.73,115.62,18561.0
2025-05-01 11:00:00,115.76,115.76,115.0,115.05,49466.0,115.76,115.76,115.0,115.05,49466.0
2025-05-01 11:30:00,115.0,115.51,114.43,114.58,32003.0,115.0,115.51,114.43,114.58,32003.0
2025-05-01 12:00:00,114.58,114.7,113.61,113.83,19381.0,114.58,114.7,113.61,113.83,19381.0
2025-05-01 12:30:00,113.87,114.61,113.84,113.88,19345.0,113.87,114.61,113.84,113.88,19345.0
2025-05-01 13:00:00,113.95,114.6,113.95,114.12,21622.0,113.95,114.6,113.95,114.12,21622.0
2025-05-01 13:30:00,113.99,114.12,112.5,112.75,32725.0,113.99,114.12,112.5,112.75,32725.0
2025-05-01 14:00:00,112.67,112.76,112.05,112.3,22709.0,112.67,112.76,112.05,112.3,22709.0
2025-05-01 14:30:00,112.34,113.07,112.34,113.01,19380.0,112.34,113.07,112.34,113.01,19380.0
2025-05-01 15:00:00,113.01,113.24,112.57,113.19,23591.0,113.01,113.24,112.57,113.19,23591.0
2025-05-01 15:30:00,113.12,113.36,112.44,112.72,127341.0,113.12,113.36,112.44,112.72,127341.0
2025-05-02 09:30:00,115.0,115.0,113.12,113.13,39762.0,115.0,115.0,113.12,113.13,39762.0
2025-05-02 10:00:00,113.4,114.72,113.4,114.56,64175.0,113.4,114.72,113.4,114.56,64175.0
2025-05-02 10:30:00,114.48,115.0,114.45,114.45,38366.0,114.48,115.0,114.45,114.45,38366.0
2025-05-02 11:00:00,114.53,114.61,114.28,114.36,21310.0,114.53,114.61,114.28,114.36,21310.0
2025-05-02 11:30:00,114.53,115.1,114.49,115.02,41620.0,114.53,115.1,114.49,115.02,41620.0
2025-05-02 12:00:00,115.01,115.99,114.93,115.55,87666.0,115.01,115.99,114.93,115.55,87666.0
2025-05-02 12:30:00,115.6,115.93,115.47,115.47,33119.0,115.6,115.93,115.47,115.47,33119.0
2025-05-02 13:00:00,115.34,115.62,115.0,115.14,24090.0,115.34,115.62,115.0,115.14,24090.0
2025-05-02 13:30:00,115.21,115.21,114.85,115.0,21982.0,115.21,115.21,114.85,115.0,21982.0
2025-05-02 14:00:00,115.0,115.99,114.8,115.63,66514.0,115.0,115.99,114.8,115.63,66514.0
2025-05-02 14:30:00,115.6,115.7,114.86,115.02,43817.0,115.6,115.7,114.86,115.02,43817.0
2025-05-02 15:00:00,115.02,115.28,114.73,114.88,50074.0,115.02,115.28,114.73,114.88,50074.0
2025-05-02 15:30:00,114.83,115.09,114.19,114.56,130431.0,114.83,115.09,114.19,114.56,130431.0
2025-05-05 09:30:00,113.94,115.83,113.91,115.68,49265.0,113.94,115.83,113.91,115.68,49265.0
2025-05-05 10:00:00,115.68,116.7,115.42,116.69,28623.0,115.68,116.7,115.42,116.69,28623.0
2025-05-05 10:30:00,116.82,117.68,116.82,117.1,34257.0,116.82,117.68,116.82,117.1,34257.0
2025-05-05 11:00:00,117.05,117.23,116.7,116.94,15983.0,117.05,117.23,116.7,116.94,15983.0
2025-05-05 11:30:00,116.86,116.98,116.32,116.81,16893.0,116.86,116.98,116.32,116.81,16893.0
2025-05-05 12:00:00,116.82,117.33,116.71,117.05,19810.0,116.82,117.33,116.71,117.05,19810.0
2025-05-05 12:30:00,116.98,117.28,116.84,117.25,11248.0,116.98,117.28,116.84,117.25,11248.0
2025-05-05 13:00:00,117.16,117.19,116.49,116.83,31849.0,117.16,117.19,116.49,116.83,31849.0
2025-05-05 13:30:00,116.96,117.48,116.92,116.97,19635.0,116.96,117.48,116.92,116.97,19635.0
2025-05-05 14:00:00,116.99,117.24,116.81,117.1,13320.0,116.99,117.24,116.81,117.1,13320.0
2025-05-05 14:30:00,117.09,117.44,117.09,117.15,14914.0,117.09,117.44,117.09,117.15,14914.0
2025-05-05 15:00:00,117.15,117.44,116.8,116.95,23084.0,117.15,117.44,116.8,116.95,23084.0
2025-05-05 15:30:00,116.89,117.05,116.49,116.54,91878.0,116.89,117.05,116.49,116.54,91878.0
2025-05-06 09:30:00,115.59,117.04,115.32,116.04,14029.0,115.59,117.04,115.32,116.04,14029.0
2025-05-06 10:00:00,116.12,116.44,115.71,116.29,8899.0,116.12,116.44,115.71,116.29,8899.0
2025-05-06 10:30:00,116.44,116.44,114.77,115.02,19112.0,116.44,116.44,114.77,115.02,19112.0
2025-05-06 11:00:00,115.2,115.75,115.16,115.67,7520.0,115.2,115.75,115.16,115.67,7520.0
2025-05-06 11:30:00,115.69,115.77,115.03,115.03,13695.0,115.69,115.77,115.03,115.03,13695.0
2025-05-06 12:00:00,115.04,115.68,114.82,114.92,13700.0,115.04,115.68,114.82,114.92,13700.0
2025-05-06 12:30:00,114.95,114.96,113.64,113.69,16904.0,114.95,114.96,113.64,113.69,16904.0
2025-05-06 13:00:00,113.71,114.37,113.61,114.1,13618.0,113.71,114.37,113.61,114.1,13618.0
2025-05-06 13:30:00,114.05,114.17,113.49,113.64,7633.0,114.05,114.17,113.49,113.64,7633.0
2025-05-06 14:00:00,113.76,114.19,113.69,114.16,11681.0,113.76,114.19,113.69,114.16,11681.0
2025-05-06 14:30:00,114.16,114.46,114.13,114.33,11829.0,114.16,114.46,114.13,114.33,11829.0
2025-05-06 15:00:00,114.33,114.4,114.1,114.19,10324.0,114.33,114.4,114.1,114.19,10324.0
2025-05-06 15:30:00,114.23,114.53,113.65,113.74,65467.0,114.23,114.53,113.65,113.74,65467.0
2025-05-07 09:30:00,114.59,115.39,114.0,115.12,16049.0,114.59,115.39,114.0,115.12,16049.0
2025-05-07 10:00:00,114.92,115.15,113.95,114.13,11460.0,114.92,115.15,113.95,114.13,11460.0
2025-05-07 10:30:00,114.21,114.58,114.13,114.58,16282.0,114.21,114.58,114.13,114.58,16282.0
2025-05-07 11:00:00,114.66,114.92,114.04,114.92,17768.0,114.66,114.92,114.04,114.92,17768.0
2025-05-07 11:30:00,115.0,116.15,114.76,116.04,82468.0,115.0,116.15,114.76,116.04,82468.0
2025-05-07 12:00:00,115.96,116.88,115.96,116.1,59416.0,115.96,116.88,115.96,116.1,59416.0
2025-05-07 12:30:00,116.06,116.4,115.8,116.31,19465.0,116.06,116.4,115.8,116.31,19465.0
2025-05-07 13:00:00,116.3,116.39,115.59,115.59,33537.0,116.3,116.39,115.59,115.59,33537.0
2025-05-07 13:30:00,115.63,115.84,114.54,114.84,39657.0,115.63,115.84,114.54,114.84,39657.0
2025-05-07 14:00:00,114.84,115.52,114.01,114.64,32186.0,114.84,115.52,114.01,114.64,32186.0
2025-05-07 14:30:00,114.61,115.78,114.55,115.62,40475.0,114.61,115.78,114.55,115.62,40475.0
2025-05-07 15:00:00,115.46,115.84,115.02,115.02,41443.0,115.46,115.84,115.02,115.02,41443.0
2025-05-07 15:30:00,115.07,116.23,114.82,116.02,158717.0,115.07,116.23,114.82,116.02,158717.0
2025-05-08 09:30:00,117.27,118.5,117.22,118.36,36451.0,117.27,118.5,117.22,118.36,36451.0
2025-05-08 10:00:00,118.31,118.99,118.01,118.5,23961.0,118.31,118.99,118.01,118.5,23961.0
2025-05-08 10:30:00,118.48,118.78,118.06,118.31,13710.0,118.48,118.78,118.06,118.31,13710.0
2025-05-08 11:00:00,118.62,119.91,118.34,119.73,32027.0,118.62,119.91,118.34,119.73,32027.0
2025-05-08 11:30:00,119.68,120.91,119.49,120.68,27207.0,119.68,120.91,119.49,120.68,27207.0
2025-05-08 12:00:00,120.68,121.57,120.67,121.31,37223.0,120.68,121.57,120.67,121.31,37223.0
2025-05-08 12:30:00,121.33,122.08,121.24,121.83,19917.0,121.33,122.08,121.24,121.83,19917.0
2025-05-08 13:00:00,121.9,122.03,121.24,121.55,24255.0,121.9,122.03,121.24,121.55,24255.0
2025-05-08 13:30:00,121.56,121.56,120.48,120.66,30745.0,121.56,121.56,120.48,120.66,30745.0
2025-05-08 14:00:00,120.71,121.26,120.64,121.01,17223.0,120.71,121.26,120.64,121.01,17223.0
2025-05-08 14:30:00,121.05,121.67,121.05,121.37,13630.0,121.05,121.67,121.05,121.37,13630.0
2025-05-08 15:00:00,121.34,121.85,121.21,121.85,29840.0,121.34,121.85,121.21,121.85,29840.0
2025-05-08 15:30:00,121.88,121.92,120.44,120.59,118814.0,121.88,121.92,120.44,120.59,118814.0
2025-05-09 09:30:00,120.86,121.36,120.41,120.87,18979.0,120.86,121.36,120.41,120.87,18979.0
2025-05-09 10:00:00,121.01,121.95,120.91,121.06,14880.0,121.01,121.95,120.91,121.06,14880.0
2025-05-09 10:30:00,121.02,121.57,120.87,120.91,29955.0,121.02,121.57,120.87,120.91,29955.0
2025-05-09 11:00:00,120.87,120.87,120.11,120.49,13660.0,120.87,120.87,120.11,120.49,13660.0
2025-05-09 11:30:00,120.48,120.62,120.27,120.33,13232.0,120.48,120.62,120.27,120.33,13232.0
2025-05-09 12:00:00,120.33,120.54,119.92,120.34,25593.0,120.33,120.54,119.92,120.34,25593.0
2025-05-09 12:30:00,120.33,120.91,120.24,120.32,19343.0,120.33,120.91,120.24,120.32,19343.0
2025-05-09 13:00:00,120.43,120.61,119.95,120.61,11598.0,120.43,120.61,119.95,120.61,11598.0
2025-05-09 13:30:00,120.67,121.02,120.65,120.97,7676.0,120.67,121.02,120.65,120.97,7676.0
2025-05-09 14:00:00,120.99,120.99,120.48,120.6,10432.0,120.99,120.99,120.48,120.6,10432.0
2025-05-09 14:30:00,120.54,121.1,120.53,120.98,16881.0,120.54,121.1,120.53,120.98,16881.0
2025-05-09 15:00:00,120.93,121.19,120.69,120.69,21295.0,120.93,121.19,120.69,120.69,21295.0
2025-05-09 15:30:00,120.72,121.24,120.52,121.04,62581.0,120.72,121.24,120.52,121.04,62581.0
2025-05-12 09:30:00,127.96,130.81,127.96,129.64,128769.0,127.96,130.81,127.96,129.64,128769.0
2025-05-12 10:00:00,129.59,130.65,129.37,129.52,81316.0,129.59,130.65,129.37,129.52,81316.0
2025-05-12 10:30:00,129.66,129.92,128.76,128.81,53202.0,129.66,129.92,128.76,128.81,53202.0
2025-05-12 11:00:00,128.74,128.89,126.87,127.16,54791.0,128.74,128.89,126.87,127.16,54791.0
2025-05-12 11:30:00,127.42,127.88,127.35,127.35,34315.0,127.42,127.88,127.35,127.35,34315.0
2025-05-12 12:00:00,127.32,128.55,127.15,127.9,61192.0,127.32,128.55,127.15,127.9,61192.0
2025-05-12 12:30:00,128.05,129.16,128.02,129.0,18789.0,128.05,129.16,128.02,129.0,18789.0
2025-05-12 13:00:00,129.03,129.35,128.75,128.99,22268.0,129.03,129.35,128.75,128.99,22268.0
2025-05-12 13:30:00,129.0,129.14,128.45,128.74,17793.0,129.0,129.14,128.45,128.74,17793.0
2025-05-12 14:00:00,128.83,129.01,128.12,128.31,31762.0,128.83,129.01,128.12,128.31,31762.0
2025-05-12 14:30:00,128.3,128.3,127.44,127.45,33568.0,128.3,128.3,127.44,127.45,33568.0
2025-05-12 15:00:00,127.48,127.84,124.79,126.18,141328.0,127.48,127.84,124.79,126.18,141328.0
2025-05-12 15:30:00,126.19,127.3,125.31,127.21,210404.0,126.19,127.3,125.31,127.21,210404.0
2025-05-13 09:30:00,127.51,131.3,127.48,128.26,103760.0,127.51,131.3,127.48,128.26,103760.0
2025-05-13 10:00:00,128.18,129.82,128.18,129.3,21709.0,128.18,129.82,128.18,129.3,21709.0
2025-05-13 10:30:00,129.22,130.46,129.22,130.44,25866.0,129.22,130.46,129.22,130.44,25866.0
2025-05-13 11:00:00,130.34,131.03,129.98,130.46,35790.0,130.34,131.03,129.98,130.46,35790.0
2025-05-13 11:30:00,130.51,130.95,130.33,130.65,31000.0,130.51,130.95,130.33,130.65,31000.0
2025-05-13 12:00:00,130.72,130.83,129.91,130.56,16535.0,130.72,130.83,129.91,130.56,16535.0
2025-05-13 12:30:00,130.64,130.65,130.18,130.48,9862.0,130.64,130.65,130.18,130.48,9862.0
2025-05-13 13:00:00,130.64,130.67,130.09,130.4,10718.0,130.64,130.67,130.09,130.4,10718.0
2025-05-13 13:30:00,130.48,130.68,130.28,130.37,12521.0,130.48,130.68,130.28,130.37,12521.0
2025-05-13 14:00:00,130.19,130.69,130.15,130.63,12941.0,130.19,130.69,130.15,130.63,12941.0
2025-05-13 14:30:00,130.67,130.67,129.77,130.25,17005.0,130.67,130.67,129.77,130.25,17005.0
2025-05-13 15:00:00,130.25,130.27,129.81,130.05,20547.0,130.25,130.27,129.81,130.05,20547.0
2025-05-13 15:30:00,129.95,130.27,129.07,129.07,111883.0,129.95,130.27,129.07,129.07,111883.0
2025-05-14 09:30:00,128.5,129.21,127.32,127.7,24491.0,128.5,129.21,127.32,127.7,24491.0
2025-05-14 10:00:00,127.6,128.71,127.43,128.47,14347.0,127.6,128.71,127.43,128.47,14347.0
2025-05-14 10:30:00,128.52,129.17,128.37,128.43,12211.0,128.52,129.17,128.37,128.43,12211.0
2025-05-14 11:00:00,128.44,128.52,127.75,128.38,20825.0,128.44,128.52,127.75,128.38,20825.0
2025-05-14 11:30:00,128.48,129.11,128.48,128.87,19474.0,128.48,129.11,128.48,128.87,19474.0
2025-05-14 12:00:00,128.95,129.15,128.66,128.66,9133.0,128.95,129.15,128.66,128.66,9133.0
2025-05-14 12:30:00,128.78,128.9,128.23,128.42,6832.0,128.78,128.9,128.23,128.42,6832.0
2025-05-14 13:00:00,128.41,128.42,127.31,127.48,10658.0,128.41,128.42,127.31,127.48,10658.0
2025-05-14 13:30:00,127.57,128.03,127.42,127.81,12527.0,127.57,128.03,127.42,127.81,12527.0
2025-05-14 14:00:00,127.88,128.65,127.81,128.5,26869.0,127.88,128.65,127.81,128.5,26869.0
2025-05-14 14:30:00,128.58,128.83,128.5,128.51,13112.0,128.58,128.83,128.5,128.51,13112.0
2025-05-14 15:00:00,128.57,128.81,128.33,128.49,21204.0,128.57,128.81,128.33,128.49,21204.0
2025-05-14 15:30:00,128.49,128.84,128.2,128.52,69172.0,128.49,128.84,128.2,128.52,69172.0
2025-05-15 09:30:00,127.56,128.07,126.0,126.55,25564.0,127.56,128.07,126.0,126.55,25564.0
2025-05-15 10:00:00,126.51,127.08,126.14,126.3,17111.0,126.51,127.08,126.14,126.3,17111.0
2025-05-15 10:30:00,126.31,127.04,125.99,126.72,16849.0,126.31,127.04,125.99,126.72,16849.0
2025-05-15 11:00:00,126.72,127.25,126.21,127.25,14984.0,126.72,127.25,126.21,127.25,14984.0
2025-05-15 11:30:00,127.16,127.48,126.94,127.36,12713.0,127.16,127.48,126.94,127.36,12713.0
2025-05-15 12:00:00,127.35,127.88,127.16,127.81,18020.0,127.35,127.88,127.16,127.81,18020.0
2025-05-15 12:30:00,127.8,128.19,127.31,127.62,23226.0,127.8,128.19,127.31,127.62,23226.0
2025-05-15 13:00:00,127.62,127.73,127.12,127.42,14212.0,127.62,127.73,127.12,127.42,14212.0
2025-05-15 13:30:00,127.25,127.65,127.14,127.43,17070.0,127.25,127.65,127.14,127.43,17070.0
2025-05-15 14:00:00,127.43,127.9,127.34,127.63,18789.0,127.43,127.9,127.34,127.63,18789.0
2025-05-15 14:30:00,127.78,128.12,127.73,127.8,29596.0,127.78,128.12,127.73,127.8,29596.0
2025-05-15 15:00:00,127.85,127.85,127.52,127.69,32984.0,127.85,127.85,127.52,127.69,32984.0
2025-05-15 15:30:00,127.71,127.71,127.18,127.48,95331.0,127.71,127.71,127.18,127.48,95331.0
2025-05-16 09:30:00,127.55,128.46,126.32,128.45,30644.0,127.55,128.46,126.32,128.45,30644.0
2025-05-16 10:00:00,128.28,129.93,128.28,129.69,42145.0,128.28,129.93,128.28,129.69,42145.0
2025-05-16 10:30:00,129.7,129.7,128.73,128.75,22713.0,129.7,129.7,128.73,128.75,22713.0
2025-05-16 11:00:00,128.86,129.06,128.64,129.0,7793.0,128.86,129.06,128.64,129.0,7793.0
2025-05-16 11:30:00,128.97,129.26,128.76,128.84,13286.0,128.97,129.26,128.76,128.84,13286.0
2025-05-16 12:00:00,128.93,129.29,128.93,129.18,6937.0,128.93,129.29,128.93,129.18,6937.0
2025-05-16 12:30:00,129.24,129.87,129.24,129.65,30009.0,129.24,129.87,129.24,129.65,30009.0
2025-05-16 13:00:00,129.63,129.81,129.54,129.7,19272.0,129.63,129.81,129.54,129.7,19272.0
2025-05-16 13:30:00,129.68,129.78,129.22,129.34,55219.0,129.68,129.78,129.22,129.34,55219.0
2025-05-16 14:00:00,129.21,129.21,128.63,128.83,10419.0,129.21,129.21,128.63,128.83,10419.0
2025-05-16 14:30:00,128.9,129.48,128.83,129.27,21927.0,128.9,129.48,128.83,129.27,21927.0
2025-05-16 15:00:00,129.25,129.85,129.25,129.71,24562.0,129.25,129.85,129.25,129.71,24562.0
2025-05-16 15:30:00,129.64,129.73,129.37,129.46,62909.0,129.64,129.73,129.37,129.46,62909.0
2025-05-19 09:30:00,126.27,127.91,125.89,127.47,27616.0,126.27,127.91,125.89,127.47,27616.0
2025-05-19 10:00:00,127.46,128.69,127.46,127.87,27145.0,127.46,128.69,127.46,127.87,27145.0
2025-05-19 10:30:00,127.66,128.13,127.49,127.79,11711.0,127.66,128.13,127.49,127.79,11711.0
2025-05-19 11:00:00,127.91,128.47,127.79,128.21,13696.0,127.91,128.47,127.79,128.21,13696.0
2025-05-19 11:30:00,128.15,128.79,128.14,128.75,15579.0,128.15,128.79,128.14,128.75,15579.0
2025-05-19 12:00:00,128.83,129.09,128.76,129.02,24560.0,128.83,129.09,128.76,129.02,24560.0
2025-05-19 12:30:00,129.02,129.02,128.3,128.75,22323.0,129.02,129.02,128.3,128.75,22323.0
2025-05-19 13:00:00,128.74,128.96,128.58,128.71,12134.0,128.74,128.96,128.58,128.71,12134.0
2025-05-19 13:30:00,128.68,128.78,128.46,128.54,8435.0,128.68,128.78,128.46,128.54,8435.0
2025-05-19 14:00:00,128.52,128.67,128.28,128.65,12106.0,128.52,128.67,128.28,128.65,12106.0
2025-05-19 14:30:00,128.66,128.78,128.45,128.58,14142.0,128.66,128.78,128.45,128.58,14142.0
2025-05-19 15:00:00,128.59,128.67,128.21,128.31,16277.0,128.59,128.67,128.21,128.31,16277.0
2025-05-19 15:30:00,128.33,129.09,128.3,129.01,77192.0,128.33,129.09,128.3,129.01,77192.0
2025-05-20 09:30:00,127.99,129.22,127.37,127.46,11632.0,127.99,129.22,127.37,127.46,11632.0
2025-05-20 10:00:00,127.61,128.55,127.5,128.32,12022.0,127.61,128.55,127.5,128.32,12022.0
2025-05-20 10:30:00,128.25,128.52,127.85,127.85,9956.0,128.25,128.52,127.85,127.85,9956.0
2025-05-20 11:00:00,127.71,128.18,127.69,128.09,10012.0,127.71,128.18,127.69,128.09,10012.0
2025-05-20 11:30:00,128.14,128.24,127.39,127.94,11467.0,128.14,128.24,127.39,127.94,11467.0
2025-05-20 12:00:00,128.05,128.15,127.61,127.83,9400.0,128.05,128.15,127.61,127.83,9400.0
2025-05-20 12:30:00,127.84,128.34,127.83,128.34,4426.0,127.84,128.34,127.83,128.34,4426.0
2025-05-20 13:00:00,128.31,128.45,128.04,128.24,5405.0,128.31,128.45,128.04,128.24,5405.0
2025-05-20 13:30:00,128.15,128.51,128.05,128.26,5197.0,128.15,128.51,128.05,128.26,5197.0
2025-05-20 14:00:00,128.2,128.36,127.24,127.53,13630.0,128.2,128.36,127.24,127.53,13630.0
2025-05-20 14:30:00,127.51,127.6,127.23,127.39,9012.0,127.51,127.6,127.23,127.39,9012.0
2025-05-20 15:00:00,127.38,127.38,126.87,127.08,11924.0,127.38,127.38,126.87,127.08,11924.0
2025-05-20 15:30:00,127.19,127.36,127.02,127.25,43246.0,127.19,127.36,127.02,127.25,43246.0
2025-05-21 09:30:00,125.77,126.34,125.34,125.86,13023.0,125.77,126.34,125.34,125.86,13023.0
2025-05-21 10:00:00,125.8,126.09,124.75,125.08,14700.0,125.8,126.09,124.75,125.08,14700.0
2025-05-21 10:30:00,124.75,125.48,124.41,125.45,12438.0,124.75,125.48,124.41,125.45,12438.0
2025-05-21 11:00:00,125.53,125.85,125.35,125.7,7808.0,125.53,125.85,125.35,125.7,7808.0
2025-05-21 11:30:00,125.8,126.02,125.59,125.87,9526.0,125.8,126.02,125.59,125.87,9526.0
2025-05-21 12:00:00,125.89,125.97,125.62,125.75,7614.0,125.89,125.97,125.62,125.75,7614.0
2025-05-21 12:30:00,125.98,126.12,125.74,125.8,8089.0,125.98,126.12,125.74,125.8,8089.0
2025-05-21 13:00:00,125.89,126.22,124.19,124.19,28590.0,125.89,126.22,124.19,124.19,28590.0
2025-05-21 13:30:00,124.08,125.15,123.76,124.01,17860.0,124.08,125.15,123.76,124.01,17860.0
2025-05-21 14:00:00,124.13,124.13,123.59,124.01,24662.0,124.13,124.13,123.59,124.01,24662.0
2025-05-21 14:30:00,123.92,124.18,123.59,123.6,22996.0,123.92,124.18,123.59,123.6,22996.0
2025-05-21 15:00:00,123.63,123.69,122.83,122.85,22336.0,123.63,123.69,122.83,122.85,22336.0
2025-05-21 15:30:00,122.95,123.44,122.85,122.86,83102.0,122.95,123.44,122.85,122.86,83102.0
2025-05-22 09:30:00,121.74,123.71,120.75,122.96,43721.0,121.74,123.71,120.75,122.96,43721.0
2025-05-22 10:00:00,123.02,124.07,122.86,123.32,36376.0,123.02,124.07,122.86,123.32,36376.0
2025-05-22 10:30:00,123.47,123.63,123.0,123.09,35540.0,123.47,123.63,123.0,123.09,35540.0
2025-05-22 11:00:00,122.99,124.02,122.83,122.86,22245.0,122.99,124.02,122.83,122.86,22245.0
2025-05-22 11:30:00,122.76,123.86,122.76,123.75,15367.0,122.76,123.86,122.76,123.75,15367.0
2025-05-22 12:00:00,123.73,124.16,123.38,123.38,28136.0,123.73,124.16,123.38,123.38,28136.0
2025-05-22 12:30:00,123.38,123.65,122.81,122.82,15582.0,123.38,123.65,122.81,122.82,15582.0
2025-05-22 13:00:00,122.97,123.64,122.73,123.48,10375.0,122.97,123.64,122.73,123.48,10375.0
2025-05-22 13:30:00,123.5,124.06,123.35,124.01,17585.0,123.5,124.06,123.35,124.01,17585.0
2025-05-22 14:00:00,124.0,124.24,123.79,124.12,20196.0,124.0,124.24,123.79,124.12,20196.0
2025-05-22 14:30:00,124.07,124.21,123.77,124.09,20683.0,124.07,124.21,123.77,124.09,20683.0
2025-05-22 15:00:00,124.15,124.58,124.15,124.58,13726.0,124.15,124.58,124.15,124.58,13726.0
2025-05-22 15:30:00,124.57,124.73,123.92,123.98,83137.0,124.57,124.73,123.92,123.98,83137.0
2025-05-23 09:30:00,121.35,123.44,121.35,122.45,29168.0,121.35,123.44,121.35,122.45,29168.0
2025-05-23 10:00:00,122.47,123.14,122.44,122.6,12928.0,122.47,123.14,122.44,122.6,12928.0
2025-05-23 10:30:00,122.49,123.28,122.49,122.63,10686.0,122.49,123.28,122.49,122.63,10686.0
2025-05-23 11:00:00,122.66,123.6,122.65,123.27,12446.0,122.66,123.6,122.65,123.27,12446.0
2025-05-23 11:30:00,123.22,123.54,123.08,123.1,8120.0,123.22,123.54,123.08,123.1,8120.0
2025-05-23 12:00:00,123.17,123.43,122.79,123.34,11094.0,123.17,123.43,122.79,123.34,11094.0
2025-05-23 12:30:00,123.32,123.68,123.28,123.55,15652.0,123.32,123.68,123.28,123.55,15652.0
2025-05-23 13:00:00,123.54,123.99,123.53,123.86,4953.0,123.54,123.99,123.53,123.86,4953.0
2025-05-23 13:30:00,123.89,124.08,123.76,123.94,10164.0,123.89,124.08,123.76,123.94,10164.0
2025-05-23 14:00:00,124.01,124.17,123.63,123.82,27732.0,124.01,124.17,123.63,123.82,27732.0
2025-05-23 14:30:00,123.75,124.42,123.75,124.32,39473.0,123.75,124.42,123.75,124.32,39473.0
2025-05-23 15:00:00,124.33,124.41,123.95,124.13,32536.0,124.33,124.41,123.95,124.13,32536.0
2025-05-23 15:30:00,124.13,124.15,123.43,123.53,41405.0,124.13,124.15,123.43,123.53,41405.0
2025-05-27 09:30:00,125.87,125.87,123.28,123.29,33899.0,125.87,125.87,123.28,123.29,33899.0
2025-05-27 10:00:00,123.55,125.46,123.55,125.12,21274.0,123.55,125.46,123.55,125.12,21274.0
2025-05-27 10:30:00,125.11,125.99,124.98,125.38,21638.0,125.11,125.99,124.98,125.38,21638.0
2025-05-27 11:00:00,125.35,126.52,125.33,126.14,23624.0,125.35,126.52,125.33,126.14,23624.0
2025-05-27 11:30:00,126.23,126.7,125.9,126.24,22147.0,126.23,126.7,125.9,126.24,22147.0
2025-05-27 12:00:00,126.23,126.66,126.22,126.65,16312.0,126.23,126.66,126.22,126.65,16312.0
2025-05-27 12:30:00,126.7,127.3,126.59,127.25,13684.0,126.7,127.3,126.59,127.25,13684.0
2025-05-27 13:00:00,127.14,127.5,126.81,126.82,10040.0,127.14,127.5,126.81,126.82,10040.0
2025-05-27 13:30:00,126.77,126.9,126.59,126.64,6602.0,126.77,126.9,126.59,126.64,6602.0
2025-05-27 14:00:00,126.66,127.33,126.64,127.16,21612.0,126.66,127.33,126.64,127.16,21612.0
2025-05-27 14:30:00,127.23,127.24,126.93,126.97,25123.0,127.23,127.24,126.93,126.97,25123.0
2025-05-27 15:00:00,126.9,127.16,126.75,126.76,22212.0,126.9,127.16,126.75,126.76,22212.0
2025-05-27 15:30:00,126.69,126.75,125.95,126.06,82729.0,126.69,126.75,125.95,126.06,82729.0
2025-05-28 09:30:00,126.1,126.52,124.99,125.21,20775.0,126.1,126.52,124.99,125.21,20775.0
2025-05-28 10:00:00,125.21,125.44,124.82,125.38,13329.0,125.21,125.44,124.82,125.38,13329.0
2025-05-28 10:30:00,125.37,125.72,125.22,125.29,10430.0,125.37,125.72,125.22,125.29,10430.0
2025-05-28 11:00:00,125.29,125.58,124.83,124.86,9015.0,125.29,125.58,124.83,124.86,9015.0
2025-05-28 11:30:00,124.85,125.25,124.61,124.61,10446.0,124.85,125.25,124.61,124.61,10446.0
2025-05-28 12:00:00,124.66,124.98,124.66,124.94,5302.0,124.66,124.98,124.66,124.94,5302.0
2025-05-28 12:30:00,124.9,125.31,124.9,125.19,16983.0,124.9,125.31,124.9,125.19,16983.0
2025-05-28 13:00:00,125.22,125.62,125.16,125.33,41290.0,125.22,125.62,125.16,125.33,41290.0
2025-05-28 13:30:00,125.28,125.37,125.14,125.19,8427.0,125.28,125.37,125.14,125.19,8427.0
2025-05-28 14:00:00,125.2,125.39,125.12,125.39,6332.0,125.2,125.39,125.12,125.39,6332.0
2025-05-28 14:30:00,125.33,125.39,124.66,125.06,18735.0,125.33,125.39,124.66,125.06,18735.0
2025-05-28 15:00:00,124.97,125.15,124.68,124.79,16930.0,124.97,125.15,124.68,124.79,16930.0
2025-05-28 15:30:00,124.8,124.83,124.28,124.47,51898.0,124.8,124.83,124.28,124.47,51898.0
2025-05-29 09:30:00,126.0,126.78,124.95,125.02,22964.0,126.0,126.78,124.95,125.02,22964.0
2025-05-29 10:00:00,124.89,125.71,124.12,124.12,15001.0,124.89,125.71,124.12,124.12,15001.0
2025-05-29 10:30:00,124.12,124.82,123.92,124.78,14973.0,124.12,124.82,123.92,124.78,14973.0
2025-05-29 11:00:00,124.81,125.11,124.43,124.82,16073.0,124.81,125.11,124.43,124.82,16073.0
2025-05-29 11:30:00,124.72,124.76,123.68,123.72,11014.0,124.72,124.76,123.68,123.72,11014.0
2025-05-29 12:00:00,123.71,124.47,123.59,124.47,17815.0,123.71,124.47,123.59,124.47,17815.0
2025-05-29 12:30:00,124.53,124.85,124.45,124.72,11397.0,124.53,124.85,124.45,124.72,11397.0
2025-05-29 13:00:00,124.79,124.9,124.43,124.43,5284.0,124.79,124.9,124.43,124.43,5284.0
2025-05-29 13:30:00,124.43,124.69,124.3,124.33,8319.0,124.43,124.69,124.3,124.33,8319.0
2025-05-29 14:00:00,124.37,124.55,124.06,124.13,5573.0,124.37,124.55,124.06,124.13,5573.0
2025-05-29 14:30:00,124.2,124.59,124.15,124.17,8936.0,124.2,124.59,124.15,124.17,8936.0
2025-05-29 15:00:00,124.26,124.66,124.26,124.4,12417.0,124.26,124.66,124.26,124.4,12417.0
2025-05-29 15:30:00,124.43,124.67,124.19,124.27,55517.0,124.43,124.67,124.19,124.27,55517.0
2025-05-30 09:30:00,123.2,123.56,122.64,122.93,13249.0,123.2,123.56,122.64,122.93,13249.0
2025-05-30 10:00:00,123.0,123.09,122.13,122.68,19111.0,123.0,123.09,122.13,122.68,19111.0
2025-05-30 10:30:00,122.75,123.17,122.17,122.5,24001.0,122.75,123.17,122.17,122.5,24001.0
2025-05-30 11:00:00,122.37,122.92,122.29,122.91,9632.0,122.37,122.92,122.29,122.91,9632.0
2025-05-30 11:30:00,122.78,122.9,122.34,122.48,12299.0,122.78,122.9,122.34,122.48,12299.0
2025-05-30 12:00:00,122.48,122.8,121.78,121.79,12582.0,122.48,122.8,121.78,121.79,12582.0
2025-05-30 12:30:00,121.75,121.97,121.2,121.49,17594.0,121.75,121.97,121.2,121.49,17594.0
2025-05-30 13:00:00,121.66,121.85,121.36,121.61,24365.0,121.66,121.85,121.36,121.61,24365.0
2025-05-30 13:30:00,121.7,122.21,121.59,121.94,19743.0,121.7,122.21,121.59,121.94,19743.0
2025-05-30 14:00:00,122.02,122.53,122.02,122.53,13500.0,122.02,122.53,122.02,122.53,13500.0
2025-05-30 14:30:00,122.58,122.66,122.37,122.65,14118.0,122.58,122.66,122.37,122.65,14118.0
2025-05-30 15:00:00,122.62,123.02,122.62,122.92,26358.0,122.62,123.02,122.62,122.92,26358.0
2025-05-30 15:30:00,122.9,122.9,121.8,122.13,94932.0,122.9,122.9,121.8,122.13,94932.0
2025-06-02 09:30:00,121.81,122.19,118.3,118.47,41840.0,121.81,122.19,118.3,118.47,41840.0
2025-06-02 10:00:00,118.62,119.15,118.24,118.71,22400.0,118.62,119.15,118.24,118.71,22400.0
2025-06-02 10:30:00,118.82,119.11,118.09,119.01,23630.0,118.82,119.11,118.09,119.01,23630.0
2025-06-02 11:00:00,119.02,119.14,118.69,118.83,23909.0,119.02,119.14,118.69,118.83,23909.0
2025-06-02 11:30:00,118.9,119.3,118.69,118.88,20392.0,118.9,119.3,118.69,118.88,20392.0
2025-06-02 12:00:00,118.91,119.33,118.76,119.27,17467.0,118.91,119.33,118.76,119.27,17467.0
2025-06-02 12:30:00,119.32,119.99,119.01,119.75,36396.0,119.32,119.99,119.01,119.75,36396.0
2025-06-02 13:00:00,119.84,119.84,119.17,119.27,12248.0,119.84,119.84,119.17,119.27,12248.0
2025-06-02 13:30:00,119.28,119.48,119.17,119.48,9409.0,119.28,119.48,119.17,119.48,9409.0
2025-06-02 14:00:00,119.42,120.04,119.35,119.94,17289.0,119.42,120.04,119.35,119.94,17289.0
2025-06-02 14:30:00,120.05,120.24,119.98,120.24,17700.0,120.05,120.24,119.98,120.24,17700.0
2025-06-02 15:00:00,120.35,120.72,120.21,120.71,38401.0,120.35,120.72,120.21,120.71,38401.0
2025-06-02 15:30:00,120.67,120.76,120.46,120.6,150871.0,120.67,120.76,120.46,120.6,150871.0
2025-06-03 09:30:00,120.79,122.26,120.44,121.96,33655.0,120.79,122.26,120.44,121.96,33655.0
2025-06-03 10:00:00,122.07,123.63,122.07,123.63,26855.0,122.07,123.63,122.07,123.63,26855.0
2025-06-03 10:30:00,123.54,124.3,123.47,124.0,19006.0,123.54,124.3,123.47,124.0,19006.0
2025-06-03 11:00:00,124.33,125.45,124.3,125.3,28907.0,124.33,125.45,124.3,125.3,28907.0
2025-06-03 11:30:00,125.3,125.67,125.14,125.33,19762.0,125.3,125.67,125.14,125.33,19762.0
2025-06-03 12:00:00,125.41,125.69,125.24,125.59,16098.0,125.41,125.69,125.24,125.59,16098.0
2025-06-03 12:30:00,125.64,126.31,125.6,125.91,17011.0,125.64,126.31,125.6,125.91,17011.0
2025-06-03 13:00:00,125.93,126.02,125.71,125.87,39275.0,125.93,126.02,125.71,125.87,39275.0
2025-06-03 13:30:00,125.87,126.35,125.85,126.09,26370.0,125.87,126.35,125.85,126.09,26370.0
2025-06-03 14:00:00,126.12,126.3,125.91,126.28,55781.0,126.12,126.3,125.91,126.28,55781.0
2025-06-03 14:30:00,126.36,126.45,126.01,126.42,20964.0,126.36,126.45,126.01,126.42,20964.0
2025-06-03 15:00:00,126.46,126.65,126.34,126.58,21788.0,126.46,126.65,126.34,126.58,21788.0
2025-06-03 15:30:00,126.7,127.65,126.51,127.31,268770.0,126.7,127.65,126.51,127.31,268770.0
2025-06-04 09:30:00,127.96,128.54,127.23,128.14,33467.0,127.96,128.54,127.23,128.14,33467.0
2025-06-04 10:00:00,127.91,128.51,127.67,128.25,61043.0,127.91,128.51,127.67,128.25,61043.0
2025-06-04 10:30:00,128.25,128.41,127.99,128.2,28971.0,128.25,128.41,127.99,128.2,28971.0
2025-06-04 11:00:00,128.22,128.38,127.85,128.38,31135.0,128.22,128.38,127.85,128.38,31135.0
2025-06-04 11:30:00,128.25,128.4,127.85,128.09,79173.0,128.25,128.4,127.85,128.09,79173.0
2025-06-04 12:00:00,128.17,128.25,127.1,127.78,19540.0,128.17,128.25,127.1,127.78,19540.0
2025-06-04 12:30:00,127.68,127.71,127.15,127.15,7970.0,127.68,127.71,127.15,127.15,7970.0
2025-06-04 13:00:00,127.2,127.2,126.61,126.93,20101.0,127.2,127.2,126.61,126.93,20101.0
2025-06-04 13:30:00,127.07,127.78,127.07,127.72,10724.0,127.07,127.78,127.07,127.72,10724.0
2025-06-04 14:00:00,127.7,127.95,127.56,127.75,12770.0,127.7,127.95,127.56,127.75,12770.0
2025-06-04 14:30:00,127.83,127.96,127.72,127.86,16815.0,127.83,127.96,127.72,127.86,16815.0
2025-06-04 15:00:00,127.86,128.22,127.81,128.22,24755.0,127.86,128.22,127.81,128.22,24755.0
2025-06-04 15:30:00,128.18,128.74,127.38,127.41,186952.0,128.18,128.74,127.38,127.41,186952.0
2025-06-05 09:30:00,127.47,128.43,125.85,126.0,63152.0,127.47,128.43,125.85,126.0,63152.0
2025-06-05 10:00:00,126.25,126.68,125.93,126.44,14770.0,126.25,126.68,125.93,126.44,14770.0
2025-06-05 10:30:00,126.73,126.97,126.07,126.63,12107.0,126.73,126.97,126.07,126.63,12107.0
2025-06-05 11:00:00,126.47,127.45,126.47,127.44,18775.0,126.47,127.45,126.47,127.44,18775.0
2025-06-05 11:30:00,127.2,127.63,127.2,127.6,10202.0,127.2,127.63,127.2,127.6,10202.0
2025-06-05 12:00:00,127.58,127.82,127.16,127.62,17925.0,127.58,127.82,127.16,127.62,17925.0
2025-06-05 12:30:00,127.74,127.78,126.31,126.31,16160.0,127.74,127.78,126.31,126.31,16160.0
2025-06-05 13:00:00,126.16,127.16,126.07,127.16,11056.0,126.16,127.16,126.07,127.16,11056.0
2025-06-05 13:30:00,127.24,127.67,127.07,127.39,55055.0,127.24,127.67,127.07,127.39,55055.0
2025-06-05 14:00:00,127.34,127.34,126.73,127.19,35777.0,127.34,127.34,126.73,127.19,35777.0
2025-06-05 14:30:00,127.11,127.57,127.11,127.45,10859.0,127.11,127.57,127.11,127.45,10859.0
2025-06-05 15:00:00,127.43,127.43,125.4,125.92,45762.0,127.43,127.43,125.4,125.92,45762.0
2025-06-05 15:30:00,126.0,126.62,125.98,126.36,96451.0,126.0,126.62,125.98,126.36,96451.0
2025-06-06 09:30:00,128.69,129.74,127.77,128.27,26880.0,128.69,129.74,127.77,128.27,26880.0
2025-06-06 10:00:00,128.36,129.51,128.19,129.46,38930.0,128.36,129.51,128.19,129.46,38930.0
2025-06-06 10:30:00,129.25,129.67,129.14,129.5,16031.0,129.25,129.67,129.14,129.5,16031.0
2025-06-06 11:00:00,129.5,129.78,128.67,128.67,106286.0,129.5,129.78,128.67,128.67,106286.0
2025-06-06 11:30:00,128.67,128.95,128.29,128.84,42466.0,128.67,128.95,128.29,128.84,42466.0
2025-06-06 12:00:00,128.95,129.21,128.89,129.17,9645.0,128.95,129.21,128.89,129.17,9645.0
2025-06-06 12:30:00,129.18,129.23,128.54,128.65,8708.0,129.18,129.23,128.54,128.65,8708.0
2025-06-06 13:00:00,128.68,128.71,128.02,128.53,25176.0,128.68,128.71,128.02,128.53,25176.0
2025-06-06 13:30:00,128.43,128.66,128.42,128.65,21715.0,128.43,128.66,128.42,128.65,21715.0
2025-06-06 14:00:00,128.67,128.87,128.53,128.81,28589.0,128.67,128.87,128.53,128.81,28589.0
2025-06-06 14:30:00,128.84,128.92,128.54,128.71,14476.0,128.84,128.92,128.54,128.71,14476.0
2025-06-06 15:00:00,128.62,129.19,128.61,128.88,52615.0,128.62,129.19,128.61,128.88,52615.0
2025-06-06 15:30:00,128.83,128.91,127.82,127.85,136962.0,128.83,128.91,127.82,127.85,136962.0
2025-06-09 09:30:00,129.2,129.47,128.45,128.72,18485.0,129.2,129.47,128.45,128.72,18485.0
2025-06-09 10:00:00,128.82,129.81,128.73,129.02,17681.0,128.82,129.81,128.73,129.02,17681.0
2025-06-09 10:30:00,129.1,129.5,128.76,129.4,13364.0,129.1,129.5,128.76,129.4,13364.0
2025-06-09 11:00:00,129.52,129.66,129.11,129.17,15351.0,129.52,129.66,129.11,129.17,15351.0
2025-06-09 11:30:00,129.29,129.94,129.29,129.77,24048.0,129.29,129.94,129.29,129.77,24048.0
2025-06-09 12:00:00,129.75,130.05,129.67,129.78,24467.0,129.75,130.05,129.67,129.78,24467.0
2025-06-09 12:30:00,129.85,130.37,129.85,130.37,23864.0,129.85,130.37,129.85,130.37,23864.0
2025-06-09 13:00:00,130.37,130.44,129.96,130.12,21933.0,130.37,130.44,129.96,130.12,21933.0
2025-06-09 13:30:00,130.14,130.34,130.04,130.31,10507.0,130.14,130.34,130.04,130.31,10507.0
2025-06-09 14:00:00,130.32,130.32,129.85,130.09,17547.0,130.32,130.32,129.85,130.09,17547.0
2025-06-09 14:30:00,130.24,130.36,130.15,130.24,11455.0,130.24,130.36,130.15,130.24,11455.0
2025-06-09 15:00:00,130.23,130.34,129.87,130.0,38547.0,130.23,130.34,129.87,130.0,38547.0
2025-06-09 15:30:00,130.0,130.0,128.38,128.46,160330.0,130.0,130.0,128.38,128.46,160330.0
2025-06-10 09:30:00,129.7,130.29,128.37,129.59,13975.0,129.7,130.29,128.37,129.59,13975.0
2025-06-10 10:00:00,129.78,131.25,129.78,131.14,21327.0,129.78,131.25,129.78,131.14,21327.0
2025-06-10 10:30:00,131.05,131.66,130.84,131.26,32506.0,131.05,131.66,130.84,131.26,32506.0
2025-06-10 11:00:00,131.27,131.75,130.88,130.88,36413.0,131.27,131.75,130.88,130.88,36413.0
2025-06-10 11:30:00,130.83,131.26,129.98,131.18,15838.0,130.83,131.26,129.98,131.18,15838.0
2025-06-10 12:00:00,131.18,131.46,130.64,130.73,28967.0,131.18,131.46,130.64,130.73,28967.0
2025-06-10 12:30:00,130.78,131.5,130.78,131.23,15383.0,130.78,131.5,130.78,131.23,15383.0
2025-06-10 13:00:00,131.31,131.86,131.27,131.63,15842.0,131.31,131.86,131.27,131.63,15842.0
2025-06-10 13:30:00,131.51,131.66,130.58,130.6,23529.0,131.51,131.66,130.58,130.6,23529.0
2025-06-10 14:00:00,130.59,130.73,130.29,130.49,17867.0,130.59,130.73,130.29,130.49,17867.0
2025-06-10 14:30:00,130.51,130.95,130.05,130.76,28369.0,130.51,130.95,130.05,130.76,28369.0
2025-06-10 15:00:00,130.81,131.0,130.3,130.45,33339.0,130.81,131.0,130.3,130.45,33339.0
2025-06-10 15:30:00,130.4,130.86,129.93,130.82,145092.0,130.4,130.86,129.93,130.82,145092.0
2025-06-11 09:30:00,131.45,132.0,130.58,131.39,17284.0,131.45,132.0,130.58,131.39,17284.0
2025-06-11 10:00:00,131.28,131.68,130.55,130.9,12883.0,131.28,131.68,130.55,130.9,12883.0
2025-06-11 10:30:00,130.94,131.18,130.85,130.97,21851.0,130.94,131.18,130.85,130.97,21851.0
2025-06-11 11:00:00,131.01,131.41,130.86,131.3,27418.0,131.01,131.41,130.86,131.3,27418.0
2025-06-11 11:30:00,131.15,131.26,130.79,130.85,90142.0,131.15,131.26,130.79,130.85,90142.0
2025-06-11 12:00:00,130.89,130.98,130.36,130.94,34366.0,130.89,130.98,130.36,130.94,34366.0
2025-06-11 12:30:00,130.92,131.02,130.0,130.64,96954.0,130.92,131.02,130.0,130.64,96954.0
2025-06-11 13:00:00,130.75,131.54,130.75,131.52,13419.0,130.75,131.54,130.75,131.52,13419.0
2025-06-11 13:30:00,131.5,131.72,131.31,131.36,15077.0,131.5,131.72,131.31,131.36,15077.0
2025-06-11 14:00:00,131.38,131.4,129.68,129.84,38229.0,131.38,131.4,129.68,129.84,38229.0
2025-06-11 14:30:00,129.74,130.08,129.1,129.17,18979.0,129.74,130.08,129.1,129.17,18979.0
2025-06-11 15:00:00,129.12,129.9,128.91,129.66,113707.0,129.12,129.9,128.91,129.66,113707.0
2025-06-11 15:30:00,129.69,130.1,129.3,129.83,133635.0,129.69,130.1,129.3,129.83,133635.0
2025-06-12 09:30:00,128.4,129.23,127.71,128.82,18467.0,128.4,129.23,127.71,128.82,18467.0
2025-06-12 10:00:00,128.95,129.6,128.83,129.41,17226.0,128.95,129.6,128.83,129.41,17226.0
2025-06-12 10:30:00,129.38,129.92,129.31,129.69,9118.0,129.38,129.92,129.31,129.69,9118.0
2025-06-12 11:00:00,129.75,130.0,128.52,128.59,7934.0,129.75,130.0,128.52,128.59,7934.0
2025-06-12 11:30:00,128.69,129.38,128.6,129.38,17139.0,128.69,129.38,128.6,129.38,17139.0
2025-06-12 12:00:00,129.36,129.8,129.25,129.64,23531.0,129.36,129.8,129.25,129.64,23531.0
2025-06-12 12:30:00,129.61,129.65,129.27,129.43,22404.0,129.61,129.65,129.27,129.43,22404.0
2025-06-12 13:00:00,129.43,129.94,129.3,129.3,108017.0,129.43,129.94,129.3,129.3,108017.0
2025-06-12 13:30:00,129.3,129.69,129.3,129.5,14302.0,129.3,129.69,129.3,129.5,14302.0
2025-06-12 14:00:00,129.55,129.71,128.81,128.81,22346.0,129.55,129.71,128.81,128.81,22346.0
2025-06-12 14:30:00,128.87,129.12,128.44,128.54,17181.0,128.87,129.12,128.44,128.54,17181.0
2025-06-12 15:00:00,128.43,128.61,128.05,128.5,16514.0,128.43,128.61,128.05,128.5,16514.0
2025-06-12 15:30:00,128.54,128.8,128.23,128.38,53465.0,128.54,128.8,128.23,128.38,53465.0
2025-06-13 09:30:00,126.65,127.32,125.6,125.6,27055.0,126.65,127.32,125.6,125.6,27055.0
2025-06-13 10:00:00,125.66,126.57,125.38,125.39,58114.0,125.66,126.57,125.38,125.39,58114.0
2025-06-13 10:30:00,125.15,125.3,124.14,125.13,50214.0,125.15,125.3,124.14,125.13,50214.0
2025-06-13 11:00:00,125.2,125.46,124.69,125.4,16662.0,125.2,125.46,124.69,125.4,16662.0
2025-06-13 11:30:00,125.41,125.68,125.32,125.62,9070.0,125.41,125.68,125.32,125.62,9070.0
2025-06-13 12:00:00,125.61,125.83,125.33,125.36,17039.0,125.61,125.83,125.33,125.36,17039.0
2025-06-13 12:30:00,125.42,126.05,125.36,125.87,26321.0,125.42,126.05,125.36,125.87,26321.0
2025-06-13 13:00:00,125.79,125.79,125.23,125.29,8267.0,125.79,125.79,125.23,125.29,8267.0
2025-06-13 13:30:00,125.31,125.58,124.98,125.49,8974.0,125.31,125.58,124.98,125.49,8974.0
2025-06-13 14:00:00,125.64,125.65,124.59,124.62,8162.0,125.64,125.65,124.59,124.62,8162.0
2025-06-13 14:30:00,124.62,124.62,124.15,124.57,32368.0,124.62,124.62,124.15,124.57,32368.0
2025-06-13 15:00:00,124.58,124.69,123.75,123.86,11367.0,124.58,124.69,123.75,123.86,11367.0
2025-06-13 15:30:00,123.83,124.78,123.66,124.74,108435.0,123.83,124.78,123.66,124.74,108435.0
2025-06-16 09:30:00,127.13,127.19,125.54,126.26,20607.0,127.13,127.19,125.54,126.26,20607.0
2025-06-16 10:00:00,126.38,127.19,126.19,126.48,25438.0,126.38,127.19,126.19,126.48,25438.0
2025-06-16 10:30:00,126.67,126.81,126.02,126.58,14070.0,126.67,126.81,126.02,126.58,14070.0
2025-06-16 11:00:00,126.62,126.72,125.63,125.7,16729.0,126.62,126.72,125.63,125.7,16729.0
2025-06-16 11:30:00,125.69,125.97,125.48,125.63,11106.0,125.69,125.97,125.48,125.63,11106.0
2025-06-16 12:00:00,125.65,126.08,125.53,125.83,12772.0,125.65,126.08,125.53,125.83,12772.0
2025-06-16 12:30:00,125.83,126.2,125.64,125.74,16550.0,125.83,126.2,125.64,125.74,16550.0
2025-06-16 13:00:00,125.76,126.23,125.76,126.23,8208.0,125.76,126.23,125.76,126.23,8208.0
2025-06-16 13:30:00,126.3,126.51,125.82,125.82,8255.0,126.3,126.51,125.82,125.82,8255.0
2025-06-16 14:00:00,125.92,126.06,125.77,125.86,7492.0,125.92,126.06,125.77,125.86,7492.0
2025-06-16 14:30:00,125.78,126.18,125.77,125.94,11562.0,125.78,126.18,125.77,125.94,11562.0
2025-06-16 15:00:00,126.05,126.38,125.99,126.17,17678.0,126.05,126.38,125.99,126.17,17678.0
2025-06-16 15:30:00,126.07,126.37,125.86,126.33,40593.0,126.07,126.37,125.86,126.33,40593.0
2025-06-17 09:30:00,125.42,126.39,125.18,125.89,22591.0,125.42,126.39,125.18,125.89,22591.0
2025-06-17 10:00:00,126.07,126.07,124.74,124.74,17352.0,126.07,126.07,124.74,124.74,17352.0
2025-06-17 10:30:00,124.85,125.2,124.72,125.2,16979.0,124.85,125.2,124.72,125.2,16979.0
2025-06-17 11:00:00,125.21,126.2,125.2,125.45,16257.0,125.21,126.2,125.2,125.45,16257.0
2025-06-17 11:30:00,125.58,125.79,125.27,125.57,19151.0,125.58,125.79,125.27,125.57,19151.0
2025-06-17 12:00:00,125.64,126.32,125.57,126.1,12650.0,125.64,126.32,125.57,126.1,12650.0
2025-06-17 12:30:00,126.14,126.25,125.17,125.26,15824.0,126.14,126.25,125.17,125.26,15824.0
2025-06-17 13:00:00,125.34,125.4,124.63,124.64,27408.0,125.34,125.4,124.63,124.64,27408.0
2025-06-17 13:30:00,124.63,125.21,124.38,124.6,15631.0,124.63,125.21,124.38,124.6,15631.0
2025-06-17 14:00:00,124.39,124.68,124.23,124.39,13447.0,124.39,124.68,124.23,124.39,13447.0
2025-06-17 14:30:00,124.4,124.62,124.23,124.52,12077.0,124.4,124.62,124.23,124.52,12077.0
2025-06-17 15:00:00,124.61,124.64,124.18,124.38,15077.0,124.61,124.64,124.18,124.38,15077.0
2025-06-17 15:30:00,124.34,124.39,123.94,124.02,85066.0,124.34,124.39,123.94,124.02,85066.0
2025-06-18 09:30:00,124.17,125.25,124.16,124.54,16424.0,124.17,125.25,124.16,124.54,16424.0
2025-06-18 10:00:00,124.48,125.32,124.39,125.11,8121.0,124.48,125.32,124.39,125.11,8121.0
2025-06-18 10:30:00,125.11,125.84,125.04,125.5,13292.0,125.11,125.84,125.04,125.5,13292.0
2025-06-18 11:00:00,125.48,126.13,125.47,126.13,13220.0,125.48,126.13,125.47,126.13,13220.0
2025-06-18 11:30:00,125.9,126.2,125.85,125.86,8000.0,125.9,126.2,125.85,125.86,8000.0
2025-06-18 12:00:00,125.93,126.38,125.93,126.13,8012.0,125.93,126.38,125.93,126.13,8012.0
2025-06-18 12:30:00,126.26,126.26,125.83,125.97,7376.0,126.26,126.26,125.83,125.97,7376.0
2025-06-18 13:00:00,125.93,126.11,125.77,125.83,10216.0,125.93,126.11,125.77,125.83,10216.0
2025-06-18 13:30:00,125.85,126.01,125.72,125.84,24048.0,125.85,126.01,125.72,125.84,24048.0
2025-06-18 14:00:00,125.96,126.36,125.78,125.95,15217.0,125.96,126.36,125.78,125.95,15217.0
2025-06-18 14:30:00,126.02,126.52,124.99,125.25,19174.0,126.02,126.52,124.99,125.25,19174.0
2025-06-18 15:00:00,125.28,125.85,125.15,125.26,19752.0,125.28,125.85,125.15,125.26,19752.0
2025-06-18 15:30:00,125.27,125.58,125.07,125.54,92640.0,125.27,125.58,125.07,125.54,92640.0
2025-06-20 09:30:00,126.75,128.06,126.25,127.83,67240.0,126.75,128.06,126.25,127.83,67240.0
2025-06-20 10:00:00,127.82,128.2,127.18,127.86,37556.0,127.82,128.2,127.18,127.86,37556.0
2025-06-20 10:30:00,127.74,128.18,127.18,127.39,38136.0,127.74,128.18,127.18,127.39,38136.0
2025-06-20 11:00:00,127.33,127.5,126.96,127.25,6904.0,127.33,127.5,126.96,127.25,6904.0
2025-06-20 11:30:00,127.31,127.5,126.96,127.03,7921.0,127.31,127.5,126.96,127.03,7921.0
2025-06-20 12:00:00,127.03,127.26,126.72,126.79,10044.0,127.03,127.26,126.72,126.79,10044.0
2025-06-20 12:30:00,126.87,127.02,126.43,126.43,14005.0,126.87,127.02,126.43,126.43,14005.0
2025-06-20 13:00:00,126.52,126.72,126.03,126.13,8804.0,126.52,126.72,126.03,126.13,8804.0
2025-06-20 13:30:00,126.03,126.14,125.85,125.96,7385.0,126.03,126.14,125.85,125.96,7385.0
2025-06-20 14:00:00,125.98,126.67,125.8,126.54,12069.0,125.98,126.67,125.8,126.54,12069.0
2025-06-20 14:30:00,126.54,126.7,126.21,126.21,45946.0,126.54,126.7,126.21,126.21,45946.0
2025-06-20 15:00:00,126.37,127.04,126.34,126.95,23975.0,126.37,127.04,126.34,126.95,23975.0
2025-06-20 15:30:00,126.92,128.0,126.92,127.36,174762.0,126.92,128.0,126.92,127.36,174762.0